1640852100000|2021-12-30 08:15:00|10252.67|10252.67|10246.38|10246.38|10252.67|10252.67|10246.38|10246.38|0
1640852110000|2021-12-30 08:15:10|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|10245.4|0
1640852120000|2021-12-30 08:15:20|10244.41|10244.41|10241.44|10241.44|10244.41|10244.41|10241.44|10241.44|0
1640852150000|2021-12-30 08:15:50|10249.38|10249.38|10249.38|10249.38|10249.38|10249.38|10249.38|10249.38|0
1640852160000|2021-12-30 08:16:00|10252.03|10252.03|10252.03|10252.03|10252.03|10252.03|10252.03|10252.03|0
1640852170000|2021-12-30 08:16:10|10252.37|10252.37|10254.82|10254.82|10256.32|10256.32|10252.37|10252.37|0
1640852270000|2021-12-30 08:17:50|10257.47|10257.47|10257.47|10257.47|10257.47|10257.47|10257.47|10257.47|0
1640852300000|2021-12-30 08:18:20|10262.76|10262.76|10260.11|10260.11|10262.76|10262.76|10257.47|10257.47|0
1640852340000|2021-12-30 08:19:00|10262.76|10262.76|10260.11|10260.11|10262.76|10262.76|10260.11|10260.11|0
1640852420000|2021-12-30 08:20:20|10258.14|10258.14|10260.78|10260.78|10260.78|10260.78|10258.14|10258.14|0
1640852440000|2021-12-30 08:20:40|10263.43|10263.43|10263.43|10263.43|10263.43|10263.43|10263.43|10263.43|0
1640852450000|2021-12-30 08:20:50|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|0
1640852510000|2021-12-30 08:21:50|10257.15|10257.15|10257.15|10257.15|10257.15|10257.15|10257.15|10257.15|0
1640852580000|2021-12-30 08:23:00|10259.8|10259.8|10259.8|10259.8|10259.8|10259.8|10259.8|10259.8|0
1640852660000|2021-12-30 08:24:20|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|10262.44|0
1640852700000|2021-12-30 08:25:00|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|10265.09|0
1640852800000|2021-12-30 08:26:40|10262.44|10262.44|10249.21|10249.21|10262.44|10262.44|10249.21|10249.21|0
1640852830000|2021-12-30 08:27:10|10246.25|10246.25|10246.25|10246.25|10246.25|10246.25|10246.25|10246.25|0
1640852880000|2021-12-30 08:28:00|10230.37|10230.37|10230.37|10230.37|10230.37|10230.37|10230.37|10230.37|0
1640852920000|2021-12-30 08:28:40|10233.01|10233.01|10233.01|10233.01|10233.01|10233.01|10233.01|10233.01|0
1640853050000|2021-12-30 08:30:50|10227.72|10227.72|10227.72|10227.72|10227.72|10227.72|10227.72|10227.72|0
1640853060000|2021-12-30 08:31:00|10233.01|10233.01|10238.31|10238.31|10238.31|10238.31|10233.01|10233.01|0
1640853190000|2021-12-30 08:33:10|10240.95|10240.95|10240.95|10240.95|10240.95|10240.95|10240.95|10240.95|0
1640853240000|2021-12-30 08:34:00|10235.66|10235.66|10235.66|10235.66|10235.66|10235.66|10235.66|10235.66|0
1640853270000|2021-12-30 08:34:30|10234.46|10234.46|10234.46|10234.46|10234.46|10234.46|10234.46|10234.46|0
1640853410000|2021-12-30 08:36:50|10237.11|10237.11|10237.11|10237.11|10237.11|10237.11|10237.11|10237.11|0
1640853570000|2021-12-30 08:39:30|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|0
1640853620000|2021-12-30 08:40:20|10237.11|10237.11|10237.11|10237.11|10237.11|10237.11|10237.11|10237.11|0
1640853780000|2021-12-30 08:43:00|10234.46|10234.46|10234.46|10234.46|10234.46|10234.46|10234.46|10234.46|0
1640853870000|2021-12-30 08:44:30|10229.17|10229.17|10223.87|10223.87|10229.17|10229.17|10223.87|10223.87|0
1640853970000|2021-12-30 08:46:10|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|10222.16|0
1640854030000|2021-12-30 08:47:10|10227.45|10227.45|10227.45|10227.45|10227.45|10227.45|10224.81|10224.81|0
1640854070000|2021-12-30 08:47:50|10230.1|10230.1|10230.1|10230.1|10230.1|10230.1|10230.1|10230.1|0
1640854080000|2021-12-30 08:48:00|10230.44|10230.44|10230.44|10230.44|10230.44|10230.44|10230.44|10230.44|0
1640854090000|2021-12-30 08:48:10|10231.13|10231.13|10233.77|10233.77|10233.77|10233.77|10231.13|10231.13|0
1640854100000|2021-12-30 08:48:20|10231.13|10231.13|10231.13|10231.13|10231.13|10231.13|10231.13|10231.13|0
1640854140000|2021-12-30 08:49:00|10228.48|10228.48|10228.48|10228.48|10228.48|10228.48|10228.48|10228.48|0
1640854290000|2021-12-30 08:51:30|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|0
1640854410000|2021-12-30 08:53:30|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|0
1640854520000|2021-12-30 08:55:20|10238.4|10238.4|10241.04|10241.04|10241.04|10241.04|10238.4|10238.4|0
1640854530000|2021-12-30 08:55:30|10243.69|10243.69|10243.69|10243.69|10243.69|10243.69|10243.69|10243.69|0
1640854630000|2021-12-30 08:57:10|10241.04|10241.04|10241.04|10241.04|10241.04|10241.04|10241.04|10241.04|0
1640854670000|2021-12-30 08:57:50|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|0
1640854920000|2021-12-30 09:02:00|10239.6|10239.6|10239.6|10239.6|10239.6|10239.6|10239.6|10239.6|0
1640855150000|2021-12-30 09:05:50|10241.57|10241.57|10239.6|10239.6|10241.57|10241.57|10239.6|10239.6|0
1640855160000|2021-12-30 09:06:00|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|0
1640855170000|2021-12-30 09:06:10|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|0
1640855280000|2021-12-30 09:08:00|10247.54|10247.54|10247.54|10247.54|10247.54|10247.54|10247.54|10247.54|0
1640855340000|2021-12-30 09:09:00|10249.51|10249.51|10247.54|10247.54|10249.51|10249.51|10247.54|10247.54|0
1640855370000|2021-12-30 09:09:30|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|0
1640855420000|2021-12-30 09:10:20|10252.16|10252.16|10252.16|10252.16|10252.16|10252.16|10252.16|10252.16|0
1640855680000|2021-12-30 09:14:40|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|0
1640855860000|2021-12-30 09:17:40|10246.87|10246.87|10244.22|10244.22|10246.87|10246.87|10244.22|10244.22|0
1640855980000|2021-12-30 09:19:40|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|10242.24|0
1640855990000|2021-12-30 09:19:50|10244.22|10244.22|10245.21|10245.21|10245.21|10245.21|10244.22|10244.22|0
1640856000000|2021-12-30 09:20:00|10247.19|10247.19|10247.19|10247.19|10247.19|10247.19|10247.19|10247.19|0
1640856010000|2021-12-30 09:20:10|10248.17|10248.17|10250.15|10250.15|10250.15|10250.15|10248.17|10248.17|0
1640856060000|2021-12-30 09:21:00|10252.13|10252.13|10256.08|10256.08|10256.08|10256.08|10252.13|10252.13|0
1640856070000|2021-12-30 09:21:10|10254.1|10254.1|10256.08|10256.08|10256.08|10256.08|10254.1|10254.1|0
1640856100000|2021-12-30 09:21:40|10250.79|10250.79|10250.79|10250.79|10250.79|10250.79|10250.79|10250.79|0
1640856110000|2021-12-30 09:21:50|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|0
1640856120000|2021-12-30 09:22:00|10248.81|10248.81|10248.81|10248.81|10248.81|10248.81|10248.81|10248.81|0
1640856230000|2021-12-30 09:23:50|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|10251.46|0
1640856270000|2021-12-30 09:24:30|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|10253.43|0
1640856280000|2021-12-30 09:24:40|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|0
1640856290000|2021-12-30 09:24:50|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|10259.71|0
1640856320000|2021-12-30 09:25:20|10260.7|10260.7|10260.7|10260.7|10260.7|10260.7|10260.7|10260.7|0
1640856380000|2021-12-30 09:26:20|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|10258.06|0
1640856410000|2021-12-30 09:26:50|10263.35|10263.35|10263.35|10263.35|10263.35|10263.35|10263.35|10263.35|0
1640856440000|2021-12-30 09:27:20|10266|10266|10266|10266|10266|10266|10266|10266|0
1640856550000|2021-12-30 09:29:10|10262.04|10262.04|10260.07|10260.07|10262.04|10262.04|10260.07|10260.07|0
1640856560000|2021-12-30 09:29:20|10262.71|10262.71|10260.74|10260.74|10262.71|10262.71|10260.74|10260.74|0
1640856730000|2021-12-30 09:32:10|10263.38|10263.38|10263.38|10263.38|10263.38|10263.38|10263.38|10263.38|0
1640856820000|2021-12-30 09:33:40|10260.74|10260.74|10260.74|10260.74|10260.74|10260.74|10260.74|10260.74|0
1640856900000|2021-12-30 09:35:00|10263.38|10263.38|10263.38|10263.38|10263.38|10263.38|10263.38|10263.38|0
1640856940000|2021-12-30 09:35:40|10266.35|10266.35|10265.36|10265.36|10266.35|10266.35|10265.36|10265.36|0
1640856960000|2021-12-30 09:36:00|10268|10268|10268|10268|10268|10268|10268|10268|0
1640857050000|2021-12-30 09:37:30|10265.36|10265.36|10262.71|10262.71|10265.36|10265.36|10262.71|10262.71|0
1640857150000|2021-12-30 09:39:10|10265.68|10265.68|10265.68|10265.68|10265.68|10265.68|10265.68|10265.68|0
1640857410000|2021-12-30 09:43:30|10263.03|10263.03|10260.38|10260.38|10263.03|10263.03|10260.38|10260.38|0
1640857560000|2021-12-30 09:46:00|10258.41|10258.41|10256.43|10256.43|10258.41|10258.41|10256.43|10256.43|0
1640857590000|2021-12-30 09:46:30|10259.08|10259.08|10261.05|10261.05|10262.04|10262.04|10259.08|10259.08|0
1640857730000|2021-12-30 09:48:50|10258.41|10258.41|10258.41|10258.41|10258.41|10258.41|10258.41|10258.41|0
1640857810000|2021-12-30 09:50:10|10261.05|10261.05|10261.05|10261.05|10261.05|10261.05|10261.05|10261.05|0
1640857970000|2021-12-30 09:52:50|10262.04|10262.04|10262.04|10262.04|10262.04|10262.04|10262.04|10262.04|0
1640858000000|2021-12-30 09:53:20|10259.4|10259.4|10259.4|10259.4|10259.4|10259.4|10259.4|10259.4|0
1640858030000|2021-12-30 09:53:50|10256.75|10256.75|10256.75|10256.75|10256.75|10256.75|10256.75|10256.75|0
1640858040000|2021-12-30 09:54:00|10254.1|10254.1|10248.81|10248.81|10254.1|10254.1|10248.81|10248.81|0
1640858100000|2021-12-30 09:55:00|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|0
1640858320000|2021-12-30 09:58:40|10247.15|10247.15|10247.15|10247.15|10247.15|10247.15|10247.15|10247.15|0
1640858390000|2021-12-30 09:59:50|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|0
1640858570000|2021-12-30 10:02:50|10252.44|10252.44|10252.44|10252.44|10252.44|10252.44|10252.44|10252.44|0
1640858620000|2021-12-30 10:03:40|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|10249.8|0
1640858640000|2021-12-30 10:04:00|10249.63|10249.63|10249.63|10249.63|10249.63|10249.63|10249.63|10249.63|0
1640858650000|2021-12-30 10:04:10|10252.27|10252.27|10252.27|10252.27|10252.27|10252.27|10252.27|10252.27|0
1640858700000|2021-12-30 10:05:00|10250.3|10250.3|10249.31|10249.31|10250.3|10250.3|10249.31|10249.31|0
1640858810000|2021-12-30 10:06:50|10244.02|10244.02|10241.37|10241.37|10244.02|10244.02|10241.37|10241.37|0
1640858820000|2021-12-30 10:07:00|10244.02|10244.02|10246.66|10246.66|10246.66|10246.66|10244.02|10244.02|0
1640859000000|2021-12-30 10:10:00|10244.02|10244.02|10230.78|10230.78|10244.02|10244.02|10230.78|10230.78|0
1640859010000|2021-12-30 10:10:10|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640859040000|2021-12-30 10:10:40|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|0
1640859310000|2021-12-30 10:15:10|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640859370000|2021-12-30 10:16:10|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|0
1640859660000|2021-12-30 10:21:00|10232.44|10232.44|10229.8|10229.8|10232.44|10232.44|10229.8|10229.8|0
1640859800000|2021-12-30 10:23:20|10227.15|10227.15|10224.5|10224.5|10227.15|10227.15|10224.5|10224.5|0
1640859980000|2021-12-30 10:26:20|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|0
1640860150000|2021-12-30 10:29:10|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640860230000|2021-12-30 10:30:30|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|0
1640860400000|2021-12-30 10:33:20|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640860550000|2021-12-30 10:35:50|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|0
1640860610000|2021-12-30 10:36:50|10221.86|10221.86|10227.15|10227.15|10227.15|10227.15|10221.86|10221.86|0
1640860630000|2021-12-30 10:37:10|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|0
1640860870000|2021-12-30 10:41:10|10221.86|10221.86|10219.21|10219.21|10221.86|10221.86|10219.21|10219.21|0
1640861080000|2021-12-30 10:44:40|10218.22|10218.22|10220.87|10220.87|10220.87|10220.87|10218.22|10218.22|0
1640861110000|2021-12-30 10:45:10|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|0
1640861170000|2021-12-30 10:46:10|10226.16|10226.16|10226.16|10226.16|10226.16|10226.16|10226.16|10226.16|0
1640861230000|2021-12-30 10:47:10|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|10227.15|0
1640861350000|2021-12-30 10:49:10|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640861440000|2021-12-30 10:50:40|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|0
1640861580000|2021-12-30 10:53:00|10223.51|10223.51|10222.53|10222.53|10223.51|10223.51|10222.53|10222.53|0
1640861750000|2021-12-30 10:55:50|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1640861850000|2021-12-30 10:57:30|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|0
1640861900000|2021-12-30 10:58:20|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1640862070000|2021-12-30 11:01:10|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|0
1640862140000|2021-12-30 11:02:20|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1640862170000|2021-12-30 11:02:50|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|0
1640862300000|2021-12-30 11:05:00|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1640862510000|2021-12-30 11:08:30|10219.88|10219.88|10219.88|10219.88|10219.88|10219.88|10219.88|10219.88|0
1640862740000|2021-12-30 11:12:20|10211.94|10211.94|10209.29|10209.29|10211.94|10211.94|10209.29|10209.29|0
1640863020000|2021-12-30 11:17:00|10208.31|10208.31|10208.31|10208.31|10208.31|10208.31|10208.31|10208.31|0
1640863060000|2021-12-30 11:17:40|10213.6|10213.6|10213.6|10213.6|10213.6|10213.6|10213.6|10213.6|0
1640863180000|2021-12-30 11:19:40|10216.25|10216.25|10216.25|10216.25|10216.25|10216.25|10216.25|10216.25|0
1640863210000|2021-12-30 11:20:10|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|0
1640863270000|2021-12-30 11:21:10|10217.9|10217.9|10216.91|10216.91|10217.9|10217.9|10216.91|10216.91|0
1640863460000|2021-12-30 11:24:20|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|0
1640863480000|2021-12-30 11:24:40|10220.55|10220.55|10220.55|10220.55|10220.55|10220.55|10220.55|10220.55|0
1640863680000|2021-12-30 11:28:00|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|10217.9|0
1640863800000|2021-12-30 11:30:00|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|0
1640863950000|2021-12-30 11:32:30|10224.18|10224.18|10224.18|10224.18|10224.18|10224.18|10224.18|10224.18|0
1640863980000|2021-12-30 11:33:00|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|10218.89|0
1640864130000|2021-12-30 11:35:30|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|10221.54|0
1640864210000|2021-12-30 11:36:50|10224.18|10224.18|10224.18|10224.18|10224.18|10224.18|10224.18|10224.18|0
1640864260000|2021-12-30 11:37:40|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|10225.17|0
1640864290000|2021-12-30 11:38:10|10230.47|10230.47|10233.11|10233.11|10233.11|10233.11|10230.47|10230.47|0
1640864300000|2021-12-30 11:38:20|10238.4|10238.4|10238.4|10238.4|10238.4|10238.4|10238.4|10238.4|0
1640864340000|2021-12-30 11:39:00|10235.76|10235.76|10235.76|10235.76|10235.76|10235.76|10235.76|10235.76|0
1640864350000|2021-12-30 11:39:10|10233.11|10233.11|10233.11|10233.11|10233.11|10233.11|10233.11|10233.11|0
1640864430000|2021-12-30 11:40:30|10238.4|10238.4|10238.4|10238.4|10238.4|10238.4|10238.4|10238.4|0
1640864530000|2021-12-30 11:42:10|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|0
1640864560000|2021-12-30 11:42:40|10243.7|10243.7|10243.7|10243.7|10243.7|10243.7|10243.7|10243.7|0
1640864590000|2021-12-30 11:43:10|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|0
1640864830000|2021-12-30 11:47:10|10248.99|10248.99|10248.99|10248.99|10248.99|10248.99|10248.99|10248.99|0
1640864870000|2021-12-30 11:47:50|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|10246.34|0
1640864960000|2021-12-30 11:49:20|10243.7|10243.7|10246.34|10246.34|10246.34|10246.34|10243.7|10243.7|0
1640865440000|2021-12-30 11:57:20|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|10241.05|0
1640865600000|2021-12-30 12:00:00|10242.04|10242.04|10243.03|10243.03|10243.03|10243.03|10242.04|10242.04|0
1640865690000|2021-12-30 12:01:30|10237.73|10237.73|10235.09|10235.09|10237.73|10237.73|10235.09|10235.09|0
1640865730000|2021-12-30 12:02:10|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640865780000|2021-12-30 12:03:00|10232.44|10232.44|10235.09|10235.09|10235.09|10235.09|10232.44|10232.44|0
1640866100000|2021-12-30 12:08:20|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|0
1640866110000|2021-12-30 12:08:30|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|0
1640866270000|2021-12-30 12:11:10|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|10232.44|0
1640866280000|2021-12-30 12:11:20|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|10235.09|0
1640866380000|2021-12-30 12:13:00|10237.73|10237.73|10237.73|10237.73|10237.73|10237.73|10237.73|10237.73|0
1640866490000|2021-12-30 12:14:50|10240.38|10240.38|10240.38|10240.38|10240.38|10240.38|10240.38|10240.38|0
1640866650000|2021-12-30 12:17:30|10243.03|10243.03|10243.03|10243.03|10243.03|10243.03|10243.03|10243.03|0
1640866760000|2021-12-30 12:19:20|10237.73|10237.73|10237.73|10237.73|10237.73|10237.73|10237.73|10237.73|0
1640866790000|2021-12-30 12:19:50|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640866830000|2021-12-30 12:20:30|10230.78|10230.78|10230.61|10230.61|10230.78|10230.78|10230.61|10230.61|0
1640866860000|2021-12-30 12:21:00|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|0
1640866960000|2021-12-30 12:22:40|10235.73|10235.73|10235.73|10235.73|10235.73|10235.73|10235.73|10235.73|0
1640867020000|2021-12-30 12:23:40|10234.75|10234.75|10234.75|10234.75|10234.75|10234.75|10234.75|10234.75|0
1640867100000|2021-12-30 12:25:00|10233.76|10233.76|10233.76|10233.76|10233.76|10233.76|10233.76|10233.76|0
1640867140000|2021-12-30 12:25:40|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|0
1640867430000|2021-12-30 12:30:30|10228.46|10228.46|10228.46|10228.46|10228.46|10228.46|10228.46|10228.46|0
1640867950000|2021-12-30 12:39:10|10228.81|10228.81|10228.81|10228.81|10228.81|10228.81|10228.81|10228.81|0
1640868030000|2021-12-30 12:40:30|10227.82|10227.82|10226.83|10226.83|10227.82|10227.82|10226.83|10226.83|0
1640868040000|2021-12-30 12:40:40|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|0
1640868230000|2021-12-30 12:43:50|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|0
1640868440000|2021-12-30 12:47:20|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|0
1640868680000|2021-12-30 12:51:20|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|10228.49|0
1640868750000|2021-12-30 12:52:30|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|10225.84|0
1640869050000|2021-12-30 12:57:30|10224.85|10224.85|10224.85|10224.85|10224.85|10224.85|10224.85|10224.85|0
1640869060000|2021-12-30 12:57:40|10224.51|10224.51|10221.86|10221.86|10224.51|10224.51|10221.86|10221.86|0
1640869120000|2021-12-30 12:58:40|10219.22|10219.22|10219.22|10219.22|10219.22|10219.22|10219.22|10219.22|0
1640869320000|2021-12-30 13:02:00|10216.57|10216.57|10216.57|10216.57|10216.57|10216.57|10216.57|10216.57|0
1640869400000|2021-12-30 13:03:20|10219.22|10219.22|10216.57|10216.57|10219.22|10219.22|10216.57|10216.57|0
1640869420000|2021-12-30 13:03:40|10219.22|10219.22|10219.22|10219.22|10219.22|10219.22|10219.22|10219.22|0
1640869470000|2021-12-30 13:04:30|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|0
1640869680000|2021-12-30 13:08:00|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640869740000|2021-12-30 13:09:00|10232.45|10232.45|10232.45|10232.45|10232.45|10232.45|10232.45|10232.45|0
1640869790000|2021-12-30 13:09:50|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640869830000|2021-12-30 13:10:30|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|0
1640870100000|2021-12-30 13:15:00|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|10229.8|0
1640870430000|2021-12-30 13:20:30|10227.16|10227.16|10232.45|10232.45|10232.45|10232.45|10227.16|10227.16|0
1640870470000|2021-12-30 13:21:10|10230.47|10230.47|10230.47|10230.47|10230.47|10230.47|10230.47|10230.47|0
1640870480000|2021-12-30 13:21:20|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|10229.49|0
1640870630000|2021-12-30 13:23:50|10224.19|10224.19|10224.19|10224.19|10224.19|10224.19|10224.19|10224.19|0
1640870880000|2021-12-30 13:28:00|10225.18|10225.18|10225.18|10225.18|10225.18|10225.18|10225.18|10225.18|0
1640870980000|2021-12-30 13:29:40|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|0
1640871000000|2021-12-30 13:30:00|10228|10228|10228|10228|10228|10228|10228|10228|0
1640871130000|2021-12-30 13:32:10|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|0
1640871250000|2021-12-30 13:34:10|10233.29|10233.29|10233.29|10233.29|10233.29|10233.29|10233.29|10233.29|0
1640871280000|2021-12-30 13:34:40|10235.94|10235.94|10241.23|10241.23|10241.23|10241.23|10235.94|10235.94|0
1640871290000|2021-12-30 13:34:50|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|10243.88|0
1640871300000|2021-12-30 13:35:00|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|10238.58|0
1640871620000|2021-12-30 13:40:20|10235.94|10235.94|10235.94|10235.94|10235.94|10235.94|10235.94|10235.94|0
1640871660000|2021-12-30 13:41:00|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|0
1640871730000|2021-12-30 13:42:10|10228|10228|10230.65|10230.65|10230.65|10230.65|10228|10228|0
1640872370000|2021-12-30 13:52:50|10228|10228|10228|10228|10228|10228|10228|10228|0
1640872400000|2021-12-30 13:53:20|10228.99|10228.99|10228.99|10228.99|10228.99|10228.99|10228.99|10228.99|0
1640872640000|2021-12-30 13:57:20|10226.34|10226.34|10226.34|10226.34|10226.34|10226.34|10226.34|10226.34|0
1640872650000|2021-12-30 13:57:30|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|0
1640872890000|2021-12-30 14:01:30|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|10230.65|0
1640872910000|2021-12-30 14:01:50|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|10225.35|0
1640873010000|2021-12-30 14:03:30|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1640873050000|2021-12-30 14:04:10|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|10230.82|0
1640873180000|2021-12-30 14:06:20|10225.52|10225.52|10222.88|10222.88|10225.52|10225.52|10222.88|10222.88|0
1640873190000|2021-12-30 14:06:30|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|0
1640873420000|2021-12-30 14:10:20|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1640873510000|2021-12-30 14:11:50|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|0
1640873600000|2021-12-30 14:13:20|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|0
1640873980000|2021-12-30 14:19:40|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|0
1640873990000|2021-12-30 14:19:50|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|10220.23|0
1640874070000|2021-12-30 14:21:10|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1640874120000|2021-12-30 14:22:00|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|10222.88|0
1640874130000|2021-12-30 14:22:10|10221.89|10221.89|10221.89|10221.89|10221.89|10221.89|10221.89|10221.89|0
1640874240000|2021-12-30 14:24:00|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|10220.9|0
1640874340000|2021-12-30 14:25:40|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|10219.91|0
1640874360000|2021-12-30 14:26:00|10217.27|10217.27|10214.62|10214.62|10217.27|10217.27|10214.62|10214.62|0
1640874440000|2021-12-30 14:27:20|10213.63|10213.63|10213.63|10213.63|10213.63|10213.63|10213.63|10213.63|0
1640874600000|2021-12-30 14:30:00|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|10216.28|0
1640874610000|2021-12-30 14:30:10|10213.63|10213.63|10210.99|10210.99|10213.63|10213.63|10210.99|10210.99|0
1640874680000|2021-12-30 14:31:20|10210.47|10210.47|10210.3|10210.3|10210.47|10210.47|10210.3|10210.3|0
1640874750000|2021-12-30 14:32:30|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|10212.95|0
1640874870000|2021-12-30 14:34:30|10210.3|10210.3|10210.3|10210.3|10210.3|10210.3|10210.3|10210.3|0
1640874930000|2021-12-30 14:35:30|10207.65|10207.65|10207.65|10207.65|10207.65|10207.65|10207.65|10207.65|0
1640874960000|2021-12-30 14:36:00|10210.3|10210.3|10208.32|10208.32|10210.3|10210.3|10208.32|10208.32|0
1640874970000|2021-12-30 14:36:10|10207.33|10207.33|10207.33|10207.33|10207.33|10207.33|10207.33|10207.33|0
1640874990000|2021-12-30 14:36:30|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|10206.35|0
1640875090000|2021-12-30 14:38:10|10205.36|10205.36|10205.36|10205.36|10205.36|10205.36|10205.36|10205.36|0
1640875100000|2021-12-30 14:38:20|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|0
1640875300000|2021-12-30 14:41:40|10206.03|10206.03|10206.03|10206.03|10206.03|10206.03|10206.03|10206.03|0
1640875320000|2021-12-30 14:42:00|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|10203.38|0
1640875350000|2021-12-30 14:42:30|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|10200.74|0
1640875400000|2021-12-30 14:43:20|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|10200.39|0
1640875580000|2021-12-30 14:46:20|10197.75|10197.75|10197.75|10197.75|10197.75|10197.75|10197.75|10197.75|0
1640875590000|2021-12-30 14:46:30|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|10195.1|0
1640875620000|2021-12-30 14:47:00|10189.81|10189.81|10189.81|10189.81|10189.81|10189.81|10189.81|10189.81|0
1640875660000|2021-12-30 14:47:40|10191.78|10191.78|10191.78|10191.78|10191.78|10191.78|10191.78|10191.78|0
1640875700000|2021-12-30 14:48:20|10197.08|10197.08|10199.72|10199.72|10199.72|10199.72|10197.08|10197.08|0
1640875780000|2021-12-30 14:49:40|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|10200.71|0
1640875940000|2021-12-30 14:52:20|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|10203.36|0
1640876040000|2021-12-30 14:54:00|10205.33|10205.33|10205.33|10205.33|10205.33|10205.33|10205.33|10205.33|0
1640876050000|2021-12-30 14:54:10|10206.32|10206.32|10206.32|10206.32|10206.32|10206.32|10206.32|10206.32|0
1640876130000|2021-12-30 14:55:30|10208.3|10208.3|10208.3|10208.3|10208.3|10208.3|10208.3|10208.3|0
1640876140000|2021-12-30 14:55:40|10205.65|10205.65|10205.65|10205.65|10205.65|10205.65|10205.65|10205.65|0
1640876180000|2021-12-30 14:56:20|10203.68|10203.68|10203.68|10203.68|10203.68|10203.68|10203.68|10203.68|0
1640876190000|2021-12-30 14:56:30|10202.69|10202.69|10202.69|10202.69|10202.69|10202.69|10202.69|10202.69|0
1640876390000|2021-12-30 14:59:50|10200.04|10200.04|10200.04|10200.04|10200.04|10200.04|10200.04|10200.04|0
1640876400000|2021-12-30 15:00:00|10197.39|10197.39|10197.39|10197.39|10197.39|10197.39|10197.39|10197.39|0
1640876520000|2021-12-30 15:02:00|10194.75|10194.75|10194.75|10194.75|10194.75|10194.75|10194.75|10194.75|0
1640876560000|2021-12-30 15:02:40|10189.46|10189.46|10189.46|10189.46|10189.46|10189.46|10189.46|10189.46|0
1640876630000|2021-12-30 15:03:50|10187.48|10187.48|10188.47|10188.47|10188.47|10188.47|10187.48|10187.48|0
1640876650000|2021-12-30 15:04:10|10185.82|10185.82|10185.82|10185.82|10185.82|10185.82|10185.82|10185.82|0
1640876670000|2021-12-30 15:04:30|10180.53|10180.53|10180.53|10180.53|10180.53|10180.53|10180.53|10180.53|0
1640876810000|2021-12-30 15:06:50|10179.54|10179.54|10179.54|10179.54|10179.54|10179.54|10179.54|10179.54|0
1640876910000|2021-12-30 15:08:30|10176.89|10176.89|10174.25|10174.25|10176.89|10176.89|10174.25|10174.25|0
1640876920000|2021-12-30 15:08:40|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|10168.95|0
1640877000000|2021-12-30 15:10:00|10174.25|10174.25|10174.25|10174.25|10174.25|10174.25|10174.25|10174.25|0
1640877090000|2021-12-30 15:11:30|10173.26|10173.26|10173.26|10173.26|10173.26|10173.26|10173.26|10173.26|0
1640877140000|2021-12-30 15:12:20|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|10172.27|0
1640877150000|2021-12-30 15:12:30|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|0
1640877260000|2021-12-30 15:14:20|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|0
1640877340000|2021-12-30 15:15:40|10165.32|10165.32|10164.33|10164.33|10165.32|10165.32|10164.33|10164.33|0
1640877350000|2021-12-30 15:15:50|10163.34|10163.34|10163.34|10163.34|10163.34|10163.34|10163.34|10163.34|0
1640877380000|2021-12-30 15:16:20|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|0
1640877420000|2021-12-30 15:17:00|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|10166.98|0
1640877460000|2021-12-30 15:17:40|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|10164.33|0
1640877650000|2021-12-30 15:20:50|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|10161.68|0
1640877770000|2021-12-30 15:22:50|10159.04|10159.04|10159.04|10159.04|10159.04|10159.04|10159.04|10159.04|0
1640877810000|2021-12-30 15:23:30|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|0
1640877840000|2021-12-30 15:24:00|10153.75|10153.75|10153.75|10153.75|10153.75|10153.75|10153.75|10153.75|0
1640878250000|2021-12-30 15:30:50|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|0
1640878260000|2021-12-30 15:31:00|10155.4|10155.4|10155.4|10155.4|10155.4|10155.4|10155.4|10155.4|0
1640878300000|2021-12-30 15:31:40|10154.42|10154.42|10155.4|10155.4|10155.4|10155.4|10154.42|10154.42|0
1640878310000|2021-12-30 15:31:50|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|10156.39|0
1640878370000|2021-12-30 15:32:50|10157.38|10157.38|10163.66|10163.66|10163.66|10163.66|10157.38|10157.38|0
1640878410000|2021-12-30 15:33:30|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|10162.97|0
1640878420000|2021-12-30 15:33:40|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|0
1640878440000|2021-12-30 15:34:00|10168.27|10168.27|10168.27|10168.27|10168.27|10168.27|10168.27|10168.27|0
1640878500000|2021-12-30 15:35:00|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|10165.62|0
1640878560000|2021-12-30 15:36:00|10165.28|10165.28|10165.28|10165.28|10165.28|10165.28|10165.28|10165.28|0
1640878570000|2021-12-30 15:36:10|10164.29|10164.29|10164.63|10164.63|10164.63|10164.63|10164.29|10164.29|0
1640878610000|2021-12-30 15:36:50|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|0
1640878640000|2021-12-30 15:37:20|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|0
1640878920000|2021-12-30 15:42:00|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|0
1640878970000|2021-12-30 15:42:50|10161.99|10161.99|10161.99|10161.99|10161.99|10161.99|10161.99|10161.99|0
1640879200000|2021-12-30 15:46:40|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|0
1640879250000|2021-12-30 15:47:30|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|0
1640879290000|2021-12-30 15:48:10|10161.99|10161.99|10161.99|10161.99|10161.99|10161.99|10161.99|10161.99|0
1640879550000|2021-12-30 15:52:30|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|10159.34|0
1640879690000|2021-12-30 15:54:50|10161.32|10161.32|10162.31|10162.31|10162.31|10162.31|10161.32|10161.32|0
1640879740000|2021-12-30 15:55:40|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|10164.95|0
1640879880000|2021-12-30 15:58:00|10165.94|10165.94|10163.46|10163.46|10166.11|10166.11|10163.46|10163.46|0
1640879980000|2021-12-30 15:59:40|10166.11|10166.11|10166.11|10166.11|10166.11|10166.11|10166.11|10166.11|0
1640880170000|2021-12-30 16:02:50|10163.46|10163.46|10160.82|10160.82|10163.46|10163.46|10160.82|10160.82|0
1640880320000|2021-12-30 16:05:20|10163.46|10163.46|10166.11|10166.11|10166.11|10166.11|10163.46|10163.46|0
1640880380000|2021-12-30 16:06:20|10167.1|10167.1|10167.1|10167.1|10167.1|10167.1|10167.1|10167.1|0
1640880390000|2021-12-30 16:06:30|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|0
1640880440000|2021-12-30 16:07:20|10167.1|10167.1|10167.1|10167.1|10167.1|10167.1|10167.1|10167.1|0
1640880580000|2021-12-30 16:09:40|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|10164.45|0
1640880660000|2021-12-30 16:11:00|10161.81|10161.81|10161.81|10161.81|10161.81|10161.81|10161.81|10161.81|0
1640880750000|2021-12-30 16:12:30|10162.32|10162.32|10162.32|10162.32|10162.32|10162.32|10162.32|10162.32|0
1640880770000|2021-12-30 16:12:50|10159.67|10159.67|10159.67|10159.67|10159.67|10159.67|10159.67|10159.67|0
1640880790000|2021-12-30 16:13:10|10154.38|10154.38|10154.38|10154.38|10154.38|10154.38|10154.38|10154.38|0
1640880830000|2021-12-30 16:13:50|10153.39|10153.39|10156.04|10156.04|10156.04|10156.04|10153.39|10153.39|0
1640881080000|2021-12-30 16:18:00|10155.7|10155.7|10156.69|10156.69|10156.69|10156.69|10155.7|10155.7|0
1640881170000|2021-12-30 16:19:30|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|0
1640881190000|2021-12-30 16:19:50|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|0
1640881210000|2021-12-30 16:20:10|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|0
1640881260000|2021-12-30 16:21:00|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1640881270000|2021-12-30 16:21:10|10144.12|10144.12|10145.11|10145.11|10145.11|10145.11|10144.12|10144.12|0
1640881320000|2021-12-30 16:22:00|10139.82|10139.82|10145.11|10145.11|10145.11|10145.11|10139.82|10139.82|0
1640881330000|2021-12-30 16:22:10|10142.47|10142.47|10142.47|10142.47|10142.47|10142.47|10142.47|10142.47|0
1640881340000|2021-12-30 16:22:20|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1640881440000|2021-12-30 16:24:00|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1640881450000|2021-12-30 16:24:10|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|10152.06|0
1640881460000|2021-12-30 16:24:20|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|10157.36|0
1640881490000|2021-12-30 16:24:50|10154.71|10154.71|10152.06|10152.06|10154.71|10154.71|10152.06|10152.06|0
1640881560000|2021-12-30 16:26:00|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|10149.42|0
1640881620000|2021-12-30 16:27:00|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1640881640000|2021-12-30 16:27:20|10147.76|10147.76|10145.11|10145.11|10147.76|10147.76|10145.11|10145.11|0
1640881660000|2021-12-30 16:27:40|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1640881740000|2021-12-30 16:29:00|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1640881760000|2021-12-30 16:29:20|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|0
1640881770000|2021-12-30 16:29:30|10138.83|10138.83|10143.13|10143.13|10143.13|10143.13|10137.84|10137.84|0
1640881780000|2021-12-30 16:29:40|10145.78|10145.78|10137.84|10137.84|10145.78|10145.78|10137.84|10137.84|0
1640881790000|2021-12-30 16:29:50|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|10138.7|0
1640938500000|2021-12-31 08:15:00|10059.79|10059.79|10062.44|10062.44|10065.08|10065.08|10059.79|10059.79|0
1640938580000|2021-12-31 08:16:20|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|10061.45|0
1640938670000|2021-12-31 08:17:50|10058.8|10058.8|10050.86|10050.86|10058.8|10058.8|10050.86|10050.86|0
1640938680000|2021-12-31 08:18:00|10056.16|10056.16|10056.16|10056.16|10056.16|10056.16|10056.16|10056.16|0
1640938760000|2021-12-31 08:19:20|10053.51|10053.51|10053.51|10053.51|10053.51|10053.51|10053.51|10053.51|0
1640938860000|2021-12-31 08:21:00|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10040.28|10040.28|0
1640939040000|2021-12-31 08:24:00|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|10050.86|0
1640939170000|2021-12-31 08:26:10|10045.57|10045.57|10048.22|10048.22|10048.22|10048.22|10045.57|10045.57|0
1640939180000|2021-12-31 08:26:20|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|0
1640939240000|2021-12-31 08:27:20|10050.86|10050.86|10048.22|10048.22|10050.86|10050.86|10048.22|10048.22|0
1640939280000|2021-12-31 08:28:00|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|10045.57|0
1640939330000|2021-12-31 08:28:50|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|10043.59|0
1640939460000|2021-12-31 08:31:00|10040.95|10040.95|10038.3|10038.3|10040.95|10040.95|10038.3|10038.3|0
1640939510000|2021-12-31 08:31:50|10035.65|10035.65|10038.3|10038.3|10038.3|10038.3|10033.01|10033.01|0
1640939690000|2021-12-31 08:34:50|10033.01|10033.01|10030.36|10030.36|10033.01|10033.01|10030.36|10030.36|0
1640939760000|2021-12-31 08:36:00|10027.71|10027.71|10030.36|10030.36|10030.36|10030.36|10025.07|10025.07|0
1640939770000|2021-12-31 08:36:10|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1640939820000|2021-12-31 08:37:00|10022.42|10022.42|10025.07|10025.07|10025.07|10025.07|10022.42|10022.42|0
1640939980000|2021-12-31 08:39:40|10027.71|10027.71|10025.07|10025.07|10027.71|10027.71|10022.42|10022.42|0
1640940700000|2021-12-31 08:51:40|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|0
1640940830000|2021-12-31 08:53:50|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|0
1640940880000|2021-12-31 08:54:40|10028.7|10028.7|10029.69|10029.69|10029.69|10029.69|10028.7|10028.7|0
1640941140000|2021-12-31 08:59:00|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|10032.34|0
1640941200000|2021-12-31 09:00:00|10021.75|10021.75|10019.11|10019.11|10021.75|10021.75|10019.11|10019.11|0
1640941250000|2021-12-31 09:00:50|10016.14|10016.14|10016.14|10016.14|10016.14|10016.14|10016.14|10016.14|0
1640941310000|2021-12-31 09:01:50|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|0
1640941350000|2021-12-31 09:02:30|10016.14|10016.14|10016.14|10016.14|10016.14|10016.14|10016.14|10016.14|0
1640941400000|2021-12-31 09:03:20|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|0
1640941420000|2021-12-31 09:03:40|10016.14|10016.14|10015.15|10015.15|10016.14|10016.14|10015.15|10015.15|0
1640941490000|2021-12-31 09:04:50|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|0
1640941610000|2021-12-31 09:06:50|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|0
1640941720000|2021-12-31 09:08:40|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|10017.13|0
1640941760000|2021-12-31 09:09:20|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|0
1640941860000|2021-12-31 09:11:00|10012.51|10012.51|10012.51|10012.51|10012.51|10012.51|10012.51|10012.51|0
1640941900000|2021-12-31 09:11:40|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|0
1640941910000|2021-12-31 09:11:50|10017.8|10017.8|10020.45|10020.45|10020.45|10020.45|10017.8|10017.8|0
1640941920000|2021-12-31 09:12:00|10021.43|10021.43|10021.43|10021.43|10021.43|10021.43|10021.43|10021.43|0
1640942160000|2021-12-31 09:16:00|10024.08|10024.08|10024.08|10024.08|10024.08|10024.08|10024.08|10024.08|0
1640942170000|2021-12-31 09:16:10|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1640942400000|2021-12-31 09:20:00|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|10019.78|0
1640942910000|2021-12-31 09:28:30|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|0
1640942930000|2021-12-31 09:28:50|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1640942940000|2021-12-31 09:29:00|10026.06|10026.06|10026.06|10026.06|10026.06|10026.06|10026.06|10026.06|0
1640943040000|2021-12-31 09:30:40|10027.04|10027.04|10027.04|10027.04|10027.04|10027.04|10027.04|10027.04|0
1640943060000|2021-12-31 09:31:00|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|10029.69|0
1640943090000|2021-12-31 09:31:30|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|0
1640943240000|2021-12-31 09:34:00|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|0
1640943450000|2021-12-31 09:37:30|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|0
1640943920000|2021-12-31 09:45:20|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|0
1640944140000|2021-12-31 09:49:00|10027.36|10027.36|10026.37|10026.37|10027.36|10027.36|10026.37|10026.37|0
1640944160000|2021-12-31 09:49:20|10029.02|10029.02|10026.37|10026.37|10029.02|10029.02|10026.37|10026.37|0
1640944240000|2021-12-31 09:50:40|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|0
1640944280000|2021-12-31 09:51:20|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|10031.67|0
1640944380000|2021-12-31 09:53:00|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|0
1640944410000|2021-12-31 09:53:30|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|0
1640944580000|2021-12-31 09:56:20|10029.02|10029.02|10026.37|10026.37|10029.02|10029.02|10026.37|10026.37|0
1640944660000|2021-12-31 09:57:40|10025.39|10025.39|10025.39|10025.39|10025.39|10025.39|10025.39|10025.39|0
1640944850000|2021-12-31 10:00:50|10028.03|10028.03|10028.03|10028.03|10028.03|10028.03|10028.03|10028.03|0
1640944860000|2021-12-31 10:01:00|10030.68|10030.68|10030.68|10030.68|10030.68|10030.68|10030.68|10030.68|0
1640944870000|2021-12-31 10:01:10|10033.33|10033.33|10033.33|10033.33|10033.33|10033.33|10033.33|10033.33|0
1640944990000|2021-12-31 10:03:10|10035.97|10035.97|10038.62|10038.62|10038.62|10038.62|10035.97|10035.97|0
1640946250000|2021-12-31 10:24:10|10041.27|10041.27|10038.62|10038.62|10041.27|10041.27|10038.62|10038.62|0
1640946260000|2021-12-31 10:24:20|10037.63|10037.63|10034.67|10034.67|10037.63|10037.63|10034.67|10034.67|0
1640946280000|2021-12-31 10:24:40|10035.65|10035.65|10035.65|10035.65|10035.65|10035.65|10035.65|10035.65|0
1640946300000|2021-12-31 10:25:00|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|0
1640946360000|2021-12-31 10:26:00|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|0
1640946500000|2021-12-31 10:28:20|10035.97|10035.97|10033.33|10033.33|10035.97|10035.97|10033.33|10033.33|0
1640946650000|2021-12-31 10:30:50|10030.68|10030.68|10033.33|10033.33|10033.33|10033.33|10030.68|10030.68|0
1640946840000|2021-12-31 10:34:00|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|0
1640946880000|2021-12-31 10:34:40|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|0
1640947340000|2021-12-31 10:42:20|10034.31|10034.31|10033.33|10033.33|10034.31|10034.31|10032.34|10032.34|0
1640947350000|2021-12-31 10:42:30|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|10034.31|0
1640947490000|2021-12-31 10:44:50|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|0
1640947520000|2021-12-31 10:45:20|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|10032.66|0
1640947590000|2021-12-31 10:46:30|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|0
1640947650000|2021-12-31 10:47:30|10037.95|10037.95|10037.95|10037.95|10037.95|10037.95|10037.95|10037.95|0
1640947680000|2021-12-31 10:48:00|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|0
1640947780000|2021-12-31 10:49:40|10037.95|10037.95|10037.95|10037.95|10037.95|10037.95|10037.95|10037.95|0
1640947970000|2021-12-31 10:52:50|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|0
1640948110000|2021-12-31 10:55:10|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|0
1640948330000|2021-12-31 10:58:50|10040.91|10040.91|10040.91|10040.91|10040.91|10040.91|10040.91|10040.91|0
1640948340000|2021-12-31 10:59:00|10038.27|10038.27|10035.62|10035.62|10038.27|10038.27|10035.62|10035.62|0
1640948400000|2021-12-31 11:00:00|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|10034.63|0
1640948670000|2021-12-31 11:04:30|10031.99|10031.99|10031.99|10031.99|10031.99|10031.99|10031.99|10031.99|0
1640948830000|2021-12-31 11:07:10|10029.34|10029.34|10026.69|10026.69|10029.34|10029.34|10026.69|10026.69|0
1640948890000|2021-12-31 11:08:10|10024.05|10024.05|10021.4|10021.4|10024.05|10024.05|10021.4|10021.4|0
1640949070000|2021-12-31 11:11:10|10024.05|10024.05|10018.75|10018.75|10024.05|10024.05|10018.75|10018.75|0
1640949350000|2021-12-31 11:15:50|10016.11|10016.11|10010.81|10010.81|10016.11|10016.11|10010.81|10010.81|0
1640949360000|2021-12-31 11:16:00|10013.46|10013.46|10008.17|10008.17|10013.46|10013.46|10008.17|10008.17|0
1640949400000|2021-12-31 11:16:40|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1640949420000|2021-12-31 11:17:00|10008.17|10008.17|10008.17|10008.17|10008.17|10008.17|10008.17|10008.17|0
1640949500000|2021-12-31 11:18:20|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1640949620000|2021-12-31 11:20:20|10002.88|10002.88|10002.88|10002.88|10002.88|10002.88|10002.88|10002.88|0
1640949660000|2021-12-31 11:21:00|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1640949800000|2021-12-31 11:23:20|10008.17|10008.17|10008.17|10008.17|10008.17|10008.17|10008.17|10008.17|0
1640949870000|2021-12-31 11:24:30|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1640950030000|2021-12-31 11:27:10|10002.88|10002.88|10002.88|10002.88|10002.88|10002.88|10002.88|10002.88|0
1640950080000|2021-12-31 11:28:00|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1640950190000|2021-12-31 11:29:50|10008.17|10008.17|10010.81|10010.81|10010.81|10010.81|10008.17|10008.17|0
1640950200000|2021-12-31 11:30:00|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|0
1640950380000|2021-12-31 11:33:00|10013.46|10013.46|10013.46|10013.46|10013.46|10013.46|10013.46|10013.46|0
1640950410000|2021-12-31 11:33:30|10010.81|10010.81|10010.81|10010.81|10010.81|10010.81|10010.81|10010.81|0
1640950770000|2021-12-31 11:39:30|10011.8|10011.8|10021.4|10021.4|10021.4|10021.4|10010.81|10010.81|0
1640950780000|2021-12-31 11:39:40|10022.39|10022.39|10022.39|10022.39|10022.39|10022.39|10022.39|10022.39|0
1640950910000|2021-12-31 11:41:50|10019.74|10019.74|10019.74|10019.74|10019.74|10019.74|10019.74|10019.74|0
1640951020000|2021-12-31 11:43:40|10017.1|10017.1|10017.1|10017.1|10017.1|10017.1|10017.1|10017.1|0
1640951040000|2021-12-31 11:44:00|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|0
1640951150000|2021-12-31 11:45:50|10013.46|10013.46|10013.46|10013.46|10013.46|10013.46|10013.46|10013.46|0
1640951320000|2021-12-31 11:48:40|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|10016.11|0
1640951400000|2021-12-31 11:50:00|10018.75|10018.75|10018.75|10018.75|10018.75|10018.75|10018.75|10018.75|0
1640951520000|2021-12-31 11:52:00|10017.77|10017.77|10015.12|10015.12|10017.77|10017.77|10015.12|10015.12|0
1640951540000|2021-12-31 11:52:20|10014.13|10014.13|10014.13|10014.13|10014.13|10014.13|10014.13|10014.13|0
1640951620000|2021-12-31 11:53:40|10016.78|10016.78|10016.78|10016.78|10016.78|10016.78|10016.78|10016.78|0
1640951650000|2021-12-31 11:54:10|10022.07|10022.07|10027.36|10027.36|10027.36|10027.36|10022.07|10022.07|0
1640951690000|2021-12-31 11:54:50|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|0
1640951750000|2021-12-31 11:55:50|10025.71|10025.71|10025.71|10025.71|10025.71|10025.71|10025.71|10025.71|0
1640951930000|2021-12-31 11:58:50|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|0
1640951940000|2021-12-31 11:59:00|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|0
1640951980000|2021-12-31 11:59:40|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|10030.01|0
1640952000000|2021-12-31 12:00:00|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|0
1640952020000|2021-12-31 12:00:20|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|0
1640952060000|2021-12-31 12:01:00|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|0
1640952070000|2021-12-31 12:01:10|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|0
1640952230000|2021-12-31 12:03:50|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|0
1640952290000|2021-12-31 12:04:50|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|0
1640952300000|2021-12-31 12:05:00|10025.71|10025.71|10025.71|10025.71|10025.71|10025.71|10025.71|10025.71|0
1640952350000|2021-12-31 12:05:50|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|10028.35|0
1640952450000|2021-12-31 12:07:30|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|10027.36|0
1640952530000|2021-12-31 12:08:50|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|10024.72|0
1640952570000|2021-12-31 12:09:30|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|0
1640952580000|2021-12-31 12:09:40|10019.42|10019.42|10019.42|10019.42|10019.42|10019.42|10019.42|10019.42|0
1640952600000|2021-12-31 12:10:00|10016.78|10016.78|10014.13|10014.13|10016.78|10016.78|10014.13|10014.13|0
1640952620000|2021-12-31 12:10:20|10011.48|10011.48|10011.48|10011.48|10011.48|10011.48|10011.48|10011.48|0
1640952690000|2021-12-31 12:11:30|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1640952710000|2021-12-31 12:11:50|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|0
1640952720000|2021-12-31 12:12:00|10015.79|10015.79|10015.79|10015.79|10015.79|10015.79|10015.79|10015.79|0
1640952760000|2021-12-31 12:12:40|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|0
1640952770000|2021-12-31 12:12:50|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|0
1640952780000|2021-12-31 12:13:00|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|0
1640952830000|2021-12-31 12:13:50|10023.73|10023.73|10021.08|10021.08|10023.73|10023.73|10021.08|10021.08|0
1640952940000|2021-12-31 12:15:40|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|0
1640952950000|2021-12-31 12:15:50|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|0
1640952980000|2021-12-31 12:16:20|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|0
1640952990000|2021-12-31 12:16:30|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|10026.37|0
1640953060000|2021-12-31 12:17:40|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|0
1640953070000|2021-12-31 12:17:50|10022.74|10022.74|10021.75|10021.75|10022.74|10022.74|10021.75|10021.75|0
1640953110000|2021-12-31 12:18:30|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|0
1640953140000|2021-12-31 12:19:00|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|0
1640953210000|2021-12-31 12:20:10|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|0
1640953360000|2021-12-31 12:22:40|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|10024.4|0
1640953380000|2021-12-31 12:23:00|10027.04|10027.04|10027.04|10027.04|10027.04|10027.04|10027.04|10027.04|0
1640953420000|2021-12-31 12:23:40|10026.06|10026.06|10026.06|10026.06|10026.06|10026.06|10026.06|10026.06|0
1640953440000|2021-12-31 12:24:00|10027.04|10027.04|10029.69|10029.69|10029.69|10029.69|10027.04|10027.04|0
1640953510000|2021-12-31 12:25:10|10034.98|10034.98|10034.98|10034.98|10034.98|10034.98|10034.98|10034.98|0
1640953530000|2021-12-31 12:25:30|10037.63|10037.63|10040.28|10040.28|10040.28|10040.28|10037.63|10037.63|0
1640953540000|2021-12-31 12:25:40|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|0
1640953560000|2021-12-31 12:26:00|10042.92|10042.92|10042.92|10042.92|10042.92|10042.92|10042.92|10042.92|0
1640953620000|2021-12-31 12:27:00|10041.93|10041.93|10049.87|10049.87|10049.87|10049.87|10041.93|10041.93|0
1640953650000|2021-12-31 12:27:30|10052.52|10052.52|10052.52|10052.52|10052.52|10052.52|10052.52|10052.52|0
1640953660000|2021-12-31 12:27:40|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|10055.17|0
1640953700000|2021-12-31 12:28:20|10049.87|10049.87|10049.87|10049.87|10049.87|10049.87|10049.87|10049.87|0
1640953730000|2021-12-31 12:28:50|10047.9|10047.9|10047.9|10047.9|10047.9|10047.9|10047.9|10047.9|0
1640953770000|2021-12-31 12:29:30|10053.19|10053.19|10046.01|10046.01|10053.19|10053.19|10046.01|10046.01|0
1640953790000|2021-12-31 12:29:50|10051.3|10051.3|10046.01|10046.01|10051.3|10051.3|10046.01|10046.01|0
1641284100000|2022-01-04 08:15:00|10283.48|10283.48|10286.13|10286.13|10286.13|10286.13|10283.48|10283.48|0
1641284110000|2022-01-04 08:15:10|10278.19|10278.19|10283.13|10283.13|10283.13|10283.13|10278.19|10278.19|0
1641284120000|2022-01-04 08:15:20|10279.18|10279.18|10271.24|10271.24|10279.18|10279.18|10271.24|10271.24|0
1641284150000|2022-01-04 08:15:50|10268.59|10268.59|10268.59|10268.59|10268.59|10268.59|10268.59|10268.59|0
1641284170000|2022-01-04 08:16:10|10271.24|10271.24|10272.23|10272.23|10272.23|10272.23|10271.24|10271.24|0
1641284190000|2022-01-04 08:16:30|10273.22|10273.22|10273.22|10273.22|10273.22|10273.22|10273.22|10273.22|0
1641284210000|2022-01-04 08:16:50|10275.86|10275.86|10273.22|10273.22|10275.86|10275.86|10273.22|10273.22|0
1641284220000|2022-01-04 08:17:00|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|0
1641284230000|2022-01-04 08:17:10|10278.51|10278.51|10283.8|10283.8|10283.8|10283.8|10278.51|10278.51|0
1641284240000|2022-01-04 08:17:20|10286.45|10286.45|10286.45|10286.45|10286.45|10286.45|10286.45|10286.45|0
1641284260000|2022-01-04 08:17:40|10285.46|10285.46|10285.46|10285.46|10285.46|10285.46|10285.46|10285.46|0
1641284270000|2022-01-04 08:17:50|10280.17|10280.17|10280.17|10280.17|10280.17|10280.17|10280.17|10280.17|0
1641284300000|2022-01-04 08:18:20|10285.46|10285.46|10279.18|10279.18|10285.46|10285.46|10276.53|10276.53|0
1641284310000|2022-01-04 08:18:30|10281.83|10281.83|10293.37|10293.37|10293.37|10293.37|10281.83|10281.83|0
1641284320000|2022-01-04 08:18:40|10292.38|10292.38|10300.32|10300.32|10302.96|10302.96|10292.38|10292.38|0
1641284360000|2022-01-04 08:19:20|10298.34|10298.34|10298.34|10298.34|10298.34|10298.34|10298.34|10298.34|0
1641284370000|2022-01-04 08:19:30|10299.33|10299.33|10295.02|10295.02|10300.32|10300.32|10295.02|10295.02|0
1641284380000|2022-01-04 08:19:40|10292.38|10292.38|10292.38|10292.38|10292.38|10292.38|10292.38|10292.38|0
1641284390000|2022-01-04 08:19:50|10287.09|10287.09|10287.09|10287.09|10287.09|10287.09|10287.09|10287.09|0
1641284410000|2022-01-04 08:20:10|10276.5|10276.5|10273.85|10273.85|10276.5|10276.5|10273.85|10273.85|0
1641284420000|2022-01-04 08:20:20|10265.91|10265.91|10257.97|10257.97|10265.91|10265.91|10257.97|10257.97|0
1641284430000|2022-01-04 08:20:30|10263.27|10263.27|10263.27|10263.27|10263.27|10263.27|10260.62|10260.62|0
1641284450000|2022-01-04 08:20:50|10262.92|10262.92|10251.85|10251.85|10262.92|10262.92|10251.85|10251.85|0
1641284460000|2022-01-04 08:21:00|10249.2|10249.2|10249.2|10249.2|10249.2|10249.2|10249.2|10249.2|0
1641284490000|2022-01-04 08:21:30|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|0
1641284510000|2022-01-04 08:21:50|10254.5|10254.5|10254.5|10254.5|10254.5|10254.5|10254.5|10254.5|0
1641284520000|2022-01-04 08:22:00|10253.64|10253.64|10248.34|10248.34|10253.64|10253.64|10248.34|10248.34|0
1641284530000|2022-01-04 08:22:10|10246.97|10246.97|10246.97|10246.97|10246.97|10246.97|10246.97|10246.97|0
1641284540000|2022-01-04 08:22:20|10245|10245|10245|10245|10245|10245|10245|10245|0
1641284580000|2022-01-04 08:23:00|10247.64|10247.64|10247.64|10247.64|10250.29|10250.29|10247.64|10247.64|0
1641284610000|2022-01-04 08:23:30|10239.7|10239.7|10237.06|10237.06|10239.7|10239.7|10237.06|10237.06|0
1641284620000|2022-01-04 08:23:40|10242.35|10242.35|10242.35|10242.35|10242.35|10242.35|10242.35|10242.35|0
1641284630000|2022-01-04 08:23:50|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|0
1641284650000|2022-01-04 08:24:10|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|0
1641284660000|2022-01-04 08:24:20|10244.68|10244.68|10239.39|10239.39|10244.68|10244.68|10239.39|10239.39|0
1641284680000|2022-01-04 08:24:40|10237.41|10237.41|10241.04|10241.04|10241.04|10241.04|10237.41|10237.41|0
1641284700000|2022-01-04 08:25:00|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|10235.75|0
1641284710000|2022-01-04 08:25:10|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|10236.44|0
1641284750000|2022-01-04 08:25:50|10233.79|10233.79|10233.79|10233.79|10233.79|10233.79|10233.79|10233.79|0
1641284760000|2022-01-04 08:26:00|10231.14|10231.14|10225.85|10225.85|10231.14|10231.14|10225.85|10225.85|0
1641284770000|2022-01-04 08:26:10|10223.2|10223.2|10220.56|10220.56|10223.2|10223.2|10220.56|10220.56|0
1641284790000|2022-01-04 08:26:30|10217.91|10217.91|10225.85|10225.85|10225.85|10225.85|10217.91|10217.91|0
1641284800000|2022-01-04 08:26:40|10223.2|10223.2|10223.2|10223.2|10223.2|10223.2|10223.2|10223.2|0
1641284810000|2022-01-04 08:26:50|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|10215.27|0
1641284820000|2022-01-04 08:27:00|10213.29|10213.29|10219.57|10219.57|10219.57|10219.57|10213.29|10213.29|0
1641284830000|2022-01-04 08:27:10|10220.56|10220.56|10222.53|10222.53|10222.53|10222.53|10220.56|10220.56|0
1641284860000|2022-01-04 08:27:40|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|0
1641284870000|2022-01-04 08:27:50|10214.6|10214.6|10214.6|10214.6|10214.6|10214.6|10214.6|10214.6|0
1641284900000|2022-01-04 08:28:20|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|0
1641284940000|2022-01-04 08:29:00|10222.53|10222.53|10227.83|10227.83|10227.83|10227.83|10222.53|10222.53|0
1641284990000|2022-01-04 08:29:50|10225.18|10225.18|10225.18|10225.18|10225.18|10225.18|10225.18|10225.18|0
1641285000000|2022-01-04 08:30:00|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|10222.53|0
1641285030000|2022-01-04 08:30:30|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|10219.89|0
1641285080000|2022-01-04 08:31:20|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|0
1641285100000|2022-01-04 08:31:40|10214.6|10214.6|10211.95|10211.95|10214.6|10214.6|10211.95|10211.95|0
1641285120000|2022-01-04 08:32:00|10214.6|10214.6|10214.6|10214.6|10214.6|10214.6|10214.6|10214.6|0
1641285130000|2022-01-04 08:32:10|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|10217.24|0
1641285140000|2022-01-04 08:32:20|10218.23|10218.23|10218.23|10218.23|10218.23|10218.23|10218.23|10218.23|0
1641285150000|2022-01-04 08:32:30|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|0
1641285190000|2022-01-04 08:33:10|10212.94|10212.94|10212.94|10212.94|10212.94|10212.94|10212.94|10212.94|0
1641285220000|2022-01-04 08:33:40|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|0
1641285250000|2022-01-04 08:34:10|10212.94|10212.94|10212.94|10212.94|10212.94|10212.94|10212.94|10212.94|0
1641285270000|2022-01-04 08:34:30|10211.95|10211.95|10205.67|10205.67|10211.95|10211.95|10205.67|10205.67|0
1641285280000|2022-01-04 08:34:40|10203.02|10203.02|10197.73|10197.73|10203.02|10203.02|10197.73|10197.73|0
1641285330000|2022-01-04 08:35:30|10195.08|10195.08|10200.38|10200.38|10200.38|10200.38|10195.08|10195.08|0
1641285360000|2022-01-04 08:36:00|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|0
1641285370000|2022-01-04 08:36:10|10208.31|10208.31|10213.61|10213.61|10213.61|10213.61|10208.31|10208.31|0
1641285410000|2022-01-04 08:36:50|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|10203.02|0
1641285480000|2022-01-04 08:38:00|10200.38|10200.38|10200.38|10200.38|10200.38|10200.38|10200.38|10200.38|0
1641285500000|2022-01-04 08:38:20|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|10201.36|0
1641285520000|2022-01-04 08:38:40|10206.66|10206.66|10209.3|10209.3|10209.3|10209.3|10206.66|10206.66|0
1641285530000|2022-01-04 08:38:50|10206.66|10206.66|10206.66|10206.66|10206.66|10206.66|10206.66|10206.66|0
1641285600000|2022-01-04 08:40:00|10204.01|10204.01|10203.34|10203.34|10204.01|10204.01|10201.36|10201.36|0
1641285610000|2022-01-04 08:40:10|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|0
1641285620000|2022-01-04 08:40:20|10199.71|10199.71|10197.06|10197.06|10199.71|10199.71|10197.06|10197.06|0
1641285650000|2022-01-04 08:40:50|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|0
1641285660000|2022-01-04 08:41:00|10205|10205|10205|10205|10205|10205|10205|10205|0
1641285690000|2022-01-04 08:41:30|10207.64|10207.64|10207.64|10207.64|10207.64|10207.64|10207.64|10207.64|0
1641285710000|2022-01-04 08:41:50|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|10202.35|0
1641285750000|2022-01-04 08:42:30|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|10199.71|0
1641285760000|2022-01-04 08:42:40|10197.06|10197.06|10197.06|10197.06|10197.06|10197.06|10197.06|10197.06|0
1641285780000|2022-01-04 08:43:00|10194.41|10194.41|10194.41|10194.41|10194.41|10194.41|10194.41|10194.41|0
1641285860000|2022-01-04 08:44:20|10191.77|10191.77|10191.77|10191.77|10191.77|10191.77|10191.77|10191.77|0
1641285900000|2022-01-04 08:45:00|10191.08|10191.08|10185.79|10185.79|10191.08|10191.08|10185.79|10185.79|0
1641285910000|2022-01-04 08:45:10|10180.49|10180.49|10183.14|10183.14|10183.14|10183.14|10180.49|10180.49|0
1641285960000|2022-01-04 08:46:00|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|10180.49|0
1641285970000|2022-01-04 08:46:10|10177.85|10177.85|10178.84|10178.84|10178.84|10178.84|10177.85|10177.85|0
1641286000000|2022-01-04 08:46:40|10184.13|10184.13|10189.42|10189.42|10189.42|10189.42|10184.13|10184.13|0
1641286020000|2022-01-04 08:47:00|10186.78|10186.78|10181.48|10181.48|10186.78|10186.78|10181.48|10181.48|0
1641286060000|2022-01-04 08:47:40|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|10178.84|0
1641286080000|2022-01-04 08:48:00|10176.19|10176.19|10178.84|10178.84|10178.84|10178.84|10176.19|10176.19|0
1641286110000|2022-01-04 08:48:30|10176.19|10176.19|10176.19|10176.19|10176.19|10176.19|10176.19|10176.19|0
1641286140000|2022-01-04 08:49:00|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|0
1641286150000|2022-01-04 08:49:10|10176.19|10176.19|10176.19|10176.19|10176.19|10176.19|10176.19|10176.19|0
1641286230000|2022-01-04 08:50:30|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|10173.54|0
1641286260000|2022-01-04 08:51:00|10170.9|10170.9|10166.94|10166.94|10170.9|10170.9|10166.94|10166.94|0
1641286300000|2022-01-04 08:51:40|10165.96|10165.96|10165.96|10165.96|10165.96|10165.96|10164.97|10164.97|0
1641286310000|2022-01-04 08:51:50|10171.25|10171.25|10171.25|10171.25|10171.25|10171.25|10171.25|10171.25|0
1641286330000|2022-01-04 08:52:10|10176.54|10176.54|10176.54|10176.54|10176.54|10176.54|10176.54|10176.54|0
1641286350000|2022-01-04 08:52:30|10181.83|10181.83|10181.83|10181.83|10181.83|10181.83|10181.83|10181.83|0
1641286400000|2022-01-04 08:53:20|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|10187.13|0
1641286420000|2022-01-04 08:53:40|10188.12|10188.12|10188.12|10188.12|10188.12|10188.12|10188.12|10188.12|0
1641286430000|2022-01-04 08:53:50|10190.76|10190.76|10190.76|10190.76|10190.76|10190.76|10190.76|10190.76|0
1641286470000|2022-01-04 08:54:30|10185.47|10185.47|10185.47|10185.47|10185.47|10185.47|10185.47|10185.47|0
1641286490000|2022-01-04 08:54:50|10182.82|10182.82|10182.82|10182.82|10182.82|10182.82|10182.82|10182.82|0
1641286500000|2022-01-04 08:55:00|10181.83|10181.83|10181.83|10181.83|10181.83|10181.83|10181.83|10181.83|0
1641286520000|2022-01-04 08:55:20|10181.15|10181.15|10181.15|10181.15|10181.15|10181.15|10181.15|10181.15|0
1641286570000|2022-01-04 08:56:10|10178.5|10178.5|10178.5|10178.5|10178.5|10178.5|10178.5|10178.5|0
1641286580000|2022-01-04 08:56:20|10179.49|10179.49|10179.49|10179.49|10179.49|10179.49|10179.49|10179.49|0
1641286590000|2022-01-04 08:56:30|10177.51|10177.51|10177.51|10177.51|10177.51|10177.51|10177.51|10177.51|0
1641286600000|2022-01-04 08:56:40|10180.16|10180.16|10180.16|10180.16|10180.16|10180.16|10180.16|10180.16|0
1641286650000|2022-01-04 08:57:30|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|10182.81|0
1641286660000|2022-01-04 08:57:40|10184.78|10184.78|10185.77|10185.77|10185.77|10185.77|10184.78|10184.78|0
1641286700000|2022-01-04 08:58:20|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|10191.06|0
1641286740000|2022-01-04 08:59:00|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|10190.08|0
1641286750000|2022-01-04 08:59:10|10198.01|10198.01|10198.01|10198.01|10198.01|10198.01|10198.01|10198.01|0
1641286800000|2022-01-04 09:00:00|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|10195.37|0
1641286820000|2022-01-04 09:00:20|10198.01|10198.01|10203.31|10203.31|10203.31|10203.31|10198.01|10198.01|0
1641286890000|2022-01-04 09:01:30|10205.28|10205.28|10207.26|10207.26|10207.26|10207.26|10205.28|10205.28|0
1641286920000|2022-01-04 09:02:00|10209.91|10209.91|10209.91|10209.91|10209.91|10209.91|10209.91|10209.91|0
1641286960000|2022-01-04 09:02:40|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|0
1641287000000|2022-01-04 09:03:20|10217.85|10217.85|10212.55|10212.55|10217.85|10217.85|10212.55|10212.55|0
1641287060000|2022-01-04 09:04:20|10215.2|10215.2|10215.2|10215.2|10215.2|10215.2|10215.2|10215.2|0
1641287130000|2022-01-04 09:05:30|10211.25|10211.25|10214.21|10214.21|10214.21|10214.21|10211.25|10211.25|0
1641287150000|2022-01-04 09:05:50|10219.5|10219.5|10219.5|10219.5|10219.5|10219.5|10219.5|10219.5|0
1641287160000|2022-01-04 09:06:00|10222.15|10222.15|10219.5|10219.5|10224.8|10224.8|10219.5|10219.5|0
1641287190000|2022-01-04 09:06:30|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|0
1641287290000|2022-01-04 09:08:10|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|0
1641287300000|2022-01-04 09:08:20|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|0
1641287320000|2022-01-04 09:08:40|10210.58|10210.58|10211.57|10211.57|10211.57|10211.57|10210.58|10210.58|0
1641287330000|2022-01-04 09:08:50|10210.58|10210.58|10210.58|10210.58|10211.57|10211.57|10210.58|10210.58|0
1641287350000|2022-01-04 09:09:10|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|0
1641287390000|2022-01-04 09:09:50|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|10214.21|0
1641287420000|2022-01-04 09:10:20|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|10211.57|0
1641287470000|2022-01-04 09:11:10|10208.92|10208.92|10208.92|10208.92|10208.92|10208.92|10208.92|10208.92|0
1641287520000|2022-01-04 09:12:00|10211.57|10211.57|10216.86|10216.86|10216.86|10216.86|10211.57|10211.57|0
1641287530000|2022-01-04 09:12:10|10219.5|10219.5|10224.8|10224.8|10224.8|10224.8|10219.5|10219.5|0
1641287560000|2022-01-04 09:12:40|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|10227.44|0
1641287590000|2022-01-04 09:13:10|10232.74|10232.74|10235.38|10235.38|10238.03|10238.03|10232.74|10232.74|0
1641287620000|2022-01-04 09:13:40|10240.68|10240.68|10240.68|10240.68|10240.68|10240.68|10240.68|10240.68|0
1641287650000|2022-01-04 09:14:10|10243.32|10243.32|10245.97|10245.97|10245.97|10245.97|10243.32|10243.32|0
1641287680000|2022-01-04 09:14:40|10243.32|10243.32|10245.97|10245.97|10245.97|10245.97|10243.32|10243.32|0
1641287690000|2022-01-04 09:14:50|10248.61|10248.61|10248.61|10248.61|10248.61|10248.61|10248.61|10248.61|0
1641287710000|2022-01-04 09:15:10|10243.32|10243.32|10242.33|10242.33|10243.32|10243.32|10242.33|10242.33|0
1641287750000|2022-01-04 09:15:50|10244.98|10244.98|10244.98|10244.98|10244.98|10244.98|10244.98|10244.98|0
1641287770000|2022-01-04 09:16:10|10242.33|10242.33|10242.33|10242.33|10242.33|10242.33|10242.33|10242.33|0
1641287780000|2022-01-04 09:16:20|10244.98|10244.98|10242.33|10242.33|10244.98|10244.98|10242.33|10242.33|0
1641287800000|2022-01-04 09:16:40|10241.35|10241.35|10243.32|10243.32|10243.32|10243.32|10241.35|10241.35|0
1641287810000|2022-01-04 09:16:50|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|0
1641287820000|2022-01-04 09:17:00|10248.61|10248.61|10245.97|10245.97|10248.61|10248.61|10245.97|10245.97|0
1641287840000|2022-01-04 09:17:20|10243.32|10243.32|10243.32|10243.32|10243.32|10243.32|10243.32|10243.32|0
1641287880000|2022-01-04 09:18:00|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|10245.97|0
1641287910000|2022-01-04 09:18:30|10238.03|10238.03|10235.38|10235.38|10238.03|10238.03|10235.38|10235.38|0
1641287930000|2022-01-04 09:18:50|10233.41|10233.41|10233.41|10233.41|10233.41|10233.41|10233.41|10233.41|0
1641287970000|2022-01-04 09:19:30|10230.76|10230.76|10230.76|10230.76|10230.76|10230.76|10230.76|10230.76|0
1641288010000|2022-01-04 09:20:10|10231.75|10231.75|10236.07|10236.07|10236.07|10236.07|10231.75|10231.75|0
1641288040000|2022-01-04 09:20:40|10233.42|10233.42|10230.78|10230.78|10233.42|10233.42|10230.78|10230.78|0
1641288110000|2022-01-04 09:21:50|10233.42|10233.42|10233.42|10233.42|10233.42|10233.42|10233.42|10233.42|0
1641288120000|2022-01-04 09:22:00|10230.78|10230.78|10228.8|10228.8|10230.78|10230.78|10228.8|10228.8|0
1641288150000|2022-01-04 09:22:30|10226.15|10226.15|10228.13|10228.13|10228.13|10228.13|10225.16|10225.16|0
1641288190000|2022-01-04 09:23:10|10225.48|10225.48|10225.48|10225.48|10225.48|10225.48|10225.48|10225.48|0
1641288210000|2022-01-04 09:23:30|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|0
1641288240000|2022-01-04 09:24:00|10226.15|10226.15|10228.8|10228.8|10228.8|10228.8|10226.15|10226.15|0
1641288250000|2022-01-04 09:24:10|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|0
1641288260000|2022-01-04 09:24:20|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|0
1641288270000|2022-01-04 09:24:30|10227.81|10227.81|10222.52|10222.52|10227.81|10227.81|10222.52|10222.52|0
1641288290000|2022-01-04 09:24:50|10219.87|10219.87|10219.87|10219.87|10219.87|10219.87|10219.87|10219.87|0
1641288300000|2022-01-04 09:25:00|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|0
1641288320000|2022-01-04 09:25:20|10222.52|10222.52|10222.52|10222.52|10222.52|10222.52|10222.52|10222.52|0
1641288340000|2022-01-04 09:25:40|10225.16|10225.16|10225.16|10225.16|10225.16|10225.16|10225.16|10225.16|0
1641288400000|2022-01-04 09:26:40|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|0
1641288450000|2022-01-04 09:27:30|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|0
1641288500000|2022-01-04 09:28:20|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|0
1641288510000|2022-01-04 09:28:30|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|0
1641288520000|2022-01-04 09:28:40|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|10227.81|0
1641288550000|2022-01-04 09:29:10|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|0
1641288670000|2022-01-04 09:31:10|10233.1|10233.1|10235.75|10235.75|10235.75|10235.75|10233.1|10233.1|0
1641288680000|2022-01-04 09:31:20|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|10230.46|0
1641288760000|2022-01-04 09:32:40|10225.16|10225.16|10219.87|10219.87|10225.16|10225.16|10219.87|10219.87|0
1641288780000|2022-01-04 09:33:00|10222.52|10222.52|10225.16|10225.16|10225.16|10225.16|10222.52|10222.52|0
1641288810000|2022-01-04 09:33:30|10230.46|10230.46|10227.81|10227.81|10230.46|10230.46|10227.81|10227.81|0
1641288870000|2022-01-04 09:34:30|10222.52|10222.52|10219.87|10219.87|10222.52|10222.52|10219.87|10219.87|0
1641288920000|2022-01-04 09:35:20|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|0
1641288930000|2022-01-04 09:35:30|10214.58|10214.58|10214.58|10214.58|10214.58|10214.58|10214.58|10214.58|0
1641288940000|2022-01-04 09:35:40|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|10217.23|0
1641288960000|2022-01-04 09:36:00|10214.58|10214.58|10214.58|10214.58|10214.58|10214.58|10214.58|10214.58|0
1641288980000|2022-01-04 09:36:20|10215.57|10215.57|10217.54|10217.54|10217.54|10217.54|10215.57|10215.57|0
1641289110000|2022-01-04 09:38:30|10220.19|10220.19|10222.84|10222.84|10222.84|10222.84|10220.19|10220.19|0
1641289140000|2022-01-04 09:39:00|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|10221.98|0
1641289160000|2022-01-04 09:39:20|10224.63|10224.63|10227.27|10227.27|10227.27|10227.27|10224.63|10224.63|0
1641289210000|2022-01-04 09:40:10|10229.92|10229.92|10229.92|10229.92|10229.92|10229.92|10229.92|10229.92|0
1641289220000|2022-01-04 09:40:20|10227.27|10227.27|10227.27|10227.27|10227.27|10227.27|10227.27|10227.27|0
1641289230000|2022-01-04 09:40:30|10224.63|10224.63|10227.27|10227.27|10227.27|10227.27|10221.98|10221.98|0
1641289240000|2022-01-04 09:40:40|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|10224.63|0
1641289270000|2022-01-04 09:41:10|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|0
1641289280000|2022-01-04 09:41:20|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|0
1641289310000|2022-01-04 09:41:50|10226.28|10226.28|10226.28|10226.28|10226.28|10226.28|10226.28|10226.28|0
1641289350000|2022-01-04 09:42:30|10228.93|10228.93|10227.94|10227.94|10228.93|10228.93|10227.94|10227.94|0
1641289360000|2022-01-04 09:42:40|10230.59|10230.59|10233.23|10233.23|10233.23|10233.23|10230.59|10230.59|0
1641289380000|2022-01-04 09:43:00|10230.59|10230.59|10230.59|10230.59|10230.59|10230.59|10230.59|10230.59|0
1641289420000|2022-01-04 09:43:40|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|0
1641289450000|2022-01-04 09:44:10|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|0
1641289480000|2022-01-04 09:44:40|10230.59|10230.59|10230.59|10230.59|10230.59|10230.59|10230.59|10230.59|0
1641289490000|2022-01-04 09:44:50|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|0
1641289500000|2022-01-04 09:45:00|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|0
1641289530000|2022-01-04 09:45:30|10221.66|10221.66|10224.31|10224.31|10224.31|10224.31|10221.66|10221.66|0
1641289580000|2022-01-04 09:46:20|10226.95|10226.95|10226.95|10226.95|10226.95|10226.95|10226.95|10226.95|0
1641289610000|2022-01-04 09:46:50|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|0
1641289760000|2022-01-04 09:49:20|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|0
1641289770000|2022-01-04 09:49:30|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|10222.65|0
1641289820000|2022-01-04 09:50:20|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|0
1641289850000|2022-01-04 09:50:50|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|0
1641289900000|2022-01-04 09:51:40|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|0
1641289910000|2022-01-04 09:51:50|10234.22|10234.22|10234.22|10234.22|10234.22|10234.22|10234.22|10234.22|0
1641289920000|2022-01-04 09:52:00|10236.87|10236.87|10236.87|10236.87|10236.87|10236.87|10236.87|10236.87|0
1641289990000|2022-01-04 09:53:10|10234.22|10234.22|10234.22|10234.22|10234.22|10234.22|10231.58|10231.58|0
1641290020000|2022-01-04 09:53:40|10231.58|10231.58|10234.22|10234.22|10234.22|10234.22|10231.58|10231.58|0
1641290040000|2022-01-04 09:54:00|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|10233.23|0
1641290070000|2022-01-04 09:54:30|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|10227.94|0
1641290130000|2022-01-04 09:55:30|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|10225.3|0
1641290170000|2022-01-04 09:56:10|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|10224.31|0
1641290220000|2022-01-04 09:57:00|10221.66|10221.66|10219.01|10219.01|10221.66|10221.66|10219.01|10219.01|0
1641290250000|2022-01-04 09:57:30|10216.37|10216.37|10216.37|10216.37|10216.37|10216.37|10216.37|10216.37|0
1641290280000|2022-01-04 09:58:00|10215.38|10215.38|10215.38|10215.38|10215.38|10215.38|10215.38|10215.38|0
1641290380000|2022-01-04 09:59:40|10216.37|10216.37|10218.34|10218.34|10218.34|10218.34|10216.37|10216.37|0
1641290400000|2022-01-04 10:00:00|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|0
1641290450000|2022-01-04 10:00:50|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|10223.64|0
1641290510000|2022-01-04 10:01:50|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|10220.99|0
1641290560000|2022-01-04 10:02:40|10218.34|10218.34|10218.34|10218.34|10218.34|10218.34|10218.34|10218.34|0
1641290580000|2022-01-04 10:03:00|10219.72|10219.72|10219.72|10219.72|10219.72|10219.72|10219.72|10219.72|0
1641290620000|2022-01-04 10:03:40|10222.36|10222.36|10219.72|10219.72|10222.36|10222.36|10219.72|10219.72|0
1641290630000|2022-01-04 10:03:50|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|0
1641290660000|2022-01-04 10:04:20|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|10214.42|0
1641290680000|2022-01-04 10:04:40|10215.41|10215.41|10214.42|10214.42|10215.41|10215.41|10214.42|10214.42|0
1641290690000|2022-01-04 10:04:50|10217.07|10217.07|10218.06|10218.06|10218.06|10218.06|10217.07|10217.07|0
1641290770000|2022-01-04 10:06:10|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|0
1641290780000|2022-01-04 10:06:20|10218.06|10218.06|10218.06|10218.06|10218.06|10218.06|10218.06|10218.06|0
1641290790000|2022-01-04 10:06:30|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|10217.07|0
1641290850000|2022-01-04 10:07:30|10216.08|10216.08|10216.08|10216.08|10216.08|10216.08|10216.08|10216.08|0
1641290870000|2022-01-04 10:07:50|10215.09|10215.09|10216.08|10216.08|10216.08|10216.08|10215.09|10215.09|0
1641290880000|2022-01-04 10:08:00|10218.06|10218.06|10216.08|10216.08|10218.06|10218.06|10216.08|10216.08|0
1641290900000|2022-01-04 10:08:20|10215.09|10215.09|10215.09|10215.09|10216.08|10216.08|10215.09|10215.09|0
1641290910000|2022-01-04 10:08:30|10214.11|10214.11|10214.79|10214.79|10214.79|10214.79|10214.11|10214.11|0
1641290920000|2022-01-04 10:08:40|10214.11|10214.11|10211.46|10211.46|10214.11|10214.11|10211.46|10211.46|0
1641290930000|2022-01-04 10:08:50|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|10211.97|0
1641290970000|2022-01-04 10:09:30|10214.62|10214.62|10217.27|10217.27|10217.27|10217.27|10214.62|10214.62|0
1641290980000|2022-01-04 10:09:40|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|10218.25|0
1641291020000|2022-01-04 10:10:20|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|10226.19|0
1641291060000|2022-01-04 10:11:00|10225.21|10225.21|10225.21|10225.21|10225.21|10225.21|10225.21|10225.21|0
1641291090000|2022-01-04 10:11:30|10226.19|10226.19|10229.16|10229.16|10229.16|10229.16|10226.19|10226.19|0
1641291330000|2022-01-04 10:15:30|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|10231.81|0
1641291400000|2022-01-04 10:16:40|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|0
1641291460000|2022-01-04 10:17:40|10233.78|10233.78|10233.78|10233.78|10233.78|10233.78|10233.78|10233.78|0
1641291510000|2022-01-04 10:18:30|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|10232.79|0
1641291520000|2022-01-04 10:18:40|10233.78|10233.78|10231.14|10231.14|10233.78|10233.78|10231.14|10231.14|0
1641291530000|2022-01-04 10:18:50|10228.49|10228.49|10222.21|10222.21|10228.49|10228.49|10222.21|10222.21|0
1641291550000|2022-01-04 10:19:10|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|10219.56|0
1641291600000|2022-01-04 10:20:00|10216.91|10216.91|10216.74|10216.74|10216.91|10216.91|10216.74|10216.74|0
1641291740000|2022-01-04 10:22:20|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|0
1641291760000|2022-01-04 10:22:40|10216.74|10216.74|10216.74|10216.74|10216.74|10216.74|10216.74|10216.74|0
1641291780000|2022-01-04 10:23:00|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|10219.39|0
1641291820000|2022-01-04 10:23:40|10222.04|10222.04|10222.04|10222.04|10222.04|10222.04|10222.04|10222.04|0
1641291840000|2022-01-04 10:24:00|10224.68|10224.68|10224.68|10224.68|10224.68|10224.68|10224.68|10224.68|0
1641291860000|2022-01-04 10:24:20|10223.69|10223.69|10228.32|10228.32|10228.32|10228.32|10223.69|10223.69|0
1641291880000|2022-01-04 10:24:40|10230.96|10230.96|10230.96|10230.96|10230.96|10230.96|10228.32|10228.32|0
1641291890000|2022-01-04 10:24:50|10228.32|10228.32|10233.61|10233.61|10233.61|10233.61|10228.32|10228.32|0
1641291900000|2022-01-04 10:25:00|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|0
1641291930000|2022-01-04 10:25:30|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|10235.91|0
1641292010000|2022-01-04 10:26:50|10238.56|10238.56|10238.56|10238.56|10238.56|10238.56|10238.56|10238.56|0
1641292020000|2022-01-04 10:27:00|10241.21|10241.21|10241.21|10241.21|10241.21|10241.21|10241.21|10241.21|0
1641292040000|2022-01-04 10:27:20|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|10233.27|0
1641292050000|2022-01-04 10:27:30|10232.28|10232.28|10232.28|10232.28|10232.28|10232.28|10231.29|10231.29|0
1641292100000|2022-01-04 10:28:20|10229.63|10229.63|10226.99|10226.99|10229.63|10229.63|10226.99|10226.99|0
1641292110000|2022-01-04 10:28:30|10229.63|10229.63|10229.63|10229.63|10229.63|10229.63|10229.63|10229.63|0
1641292130000|2022-01-04 10:28:50|10232.28|10232.28|10232.28|10232.28|10232.28|10232.28|10232.28|10232.28|0
1641292140000|2022-01-04 10:29:00|10230.3|10230.3|10232.95|10232.95|10232.95|10232.95|10230.3|10230.3|0
1641292150000|2022-01-04 10:29:10|10230.3|10230.3|10230.3|10230.3|10230.3|10230.3|10230.3|10230.3|0
1641292190000|2022-01-04 10:29:50|10227.66|10227.66|10227.66|10227.66|10230.3|10230.3|10227.66|10227.66|0
1641292220000|2022-01-04 10:30:20|10228.64|10228.64|10228.64|10228.64|10228.64|10228.64|10228.64|10228.64|0
1641292300000|2022-01-04 10:31:40|10231.29|10231.29|10231.29|10231.29|10231.29|10231.29|10231.29|10231.29|0
1641292320000|2022-01-04 10:32:00|10233.94|10233.94|10233.94|10233.94|10233.94|10233.94|10233.94|10233.94|0
1641292380000|2022-01-04 10:33:00|10239.23|10239.23|10239.23|10239.23|10239.23|10239.23|10239.23|10239.23|0
1641292390000|2022-01-04 10:33:10|10241.88|10241.88|10241.88|10241.88|10241.88|10241.88|10241.88|10241.88|0
1641292400000|2022-01-04 10:33:20|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|0
1641292460000|2022-01-04 10:34:20|10247.17|10247.17|10244.52|10244.52|10247.17|10247.17|10244.52|10244.52|0
1641292480000|2022-01-04 10:34:40|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|0
1641292510000|2022-01-04 10:35:10|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|0
1641292520000|2022-01-04 10:35:20|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|0
1641292530000|2022-01-04 10:35:30|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|0
1641292580000|2022-01-04 10:36:20|10249.15|10249.15|10249.15|10249.15|10249.15|10249.15|10249.15|10249.15|0
1641292690000|2022-01-04 10:38:10|10250.13|10250.13|10250.13|10250.13|10250.13|10250.13|10250.13|10250.13|0
1641292740000|2022-01-04 10:39:00|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|0
1641292800000|2022-01-04 10:40:00|10255.94|10255.94|10253.29|10253.29|10255.94|10255.94|10253.29|10253.29|0
1641292820000|2022-01-04 10:40:20|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|0
1641292840000|2022-01-04 10:40:40|10251.64|10251.64|10251.64|10251.64|10251.64|10251.64|10251.64|10251.64|0
1641292850000|2022-01-04 10:40:50|10252.62|10252.62|10252.62|10252.62|10252.62|10252.62|10252.62|10252.62|0
1641292900000|2022-01-04 10:41:40|10253.61|10253.61|10256.26|10256.26|10256.26|10256.26|10250.97|10250.97|0
1641292910000|2022-01-04 10:41:50|10254.28|10254.28|10254.28|10254.28|10254.28|10254.28|10250.33|10250.33|0
1641292920000|2022-01-04 10:42:00|10256.93|10256.93|10263.88|10263.88|10263.88|10263.88|10255.94|10255.94|0
1641292940000|2022-01-04 10:42:20|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641293050000|2022-01-04 10:44:10|10266.53|10266.53|10266.53|10266.53|10266.53|10266.53|10266.53|10266.53|0
1641293080000|2022-01-04 10:44:40|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|10269.17|0
1641293100000|2022-01-04 10:45:00|10270.16|10270.16|10272.14|10272.14|10272.14|10272.14|10270.16|10270.16|0
1641293130000|2022-01-04 10:45:30|10264.2|10264.2|10264.2|10264.2|10264.2|10264.2|10264.2|10264.2|0
1641293160000|2022-01-04 10:46:00|10261.55|10261.55|10261.55|10261.55|10261.55|10261.55|10261.55|10261.55|0
1641293200000|2022-01-04 10:46:40|10260.56|10260.56|10261.55|10261.55|10261.55|10261.55|10260.56|10260.56|0
1641293240000|2022-01-04 10:47:20|10260.56|10260.56|10260.56|10260.56|10260.56|10260.56|10260.56|10260.56|0
1641293280000|2022-01-04 10:48:00|10263.21|10263.21|10265.86|10265.86|10265.86|10265.86|10263.21|10263.21|0
1641293290000|2022-01-04 10:48:10|10263.88|10263.88|10263.88|10263.88|10265.86|10265.86|10262.89|10262.89|0
1641293310000|2022-01-04 10:48:30|10264.87|10264.87|10263.88|10263.88|10264.87|10264.87|10263.88|10263.88|0
1641293320000|2022-01-04 10:48:40|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|10264.87|0
1641293330000|2022-01-04 10:48:50|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|0
1641293360000|2022-01-04 10:49:20|10261.23|10261.23|10258.59|10258.59|10261.23|10261.23|10258.59|10258.59|0
1641293380000|2022-01-04 10:49:40|10255.94|10255.94|10255.94|10255.94|10255.94|10255.94|10255.94|10255.94|0
1641293410000|2022-01-04 10:50:10|10254.95|10254.95|10255.94|10255.94|10255.94|10255.94|10254.95|10254.95|0
1641293460000|2022-01-04 10:51:00|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|0
1641293500000|2022-01-04 10:51:40|10253.29|10253.29|10253.29|10253.29|10253.29|10253.29|10253.29|10253.29|0
1641293550000|2022-01-04 10:52:30|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|10250.65|0
1641293620000|2022-01-04 10:53:40|10253.29|10253.29|10253.29|10253.29|10253.29|10253.29|10253.29|10253.29|0
1641293650000|2022-01-04 10:54:10|10250.65|10250.65|10248|10248|10250.65|10250.65|10248|10248|0
1641293710000|2022-01-04 10:55:10|10247.01|10247.01|10247.01|10247.01|10247.01|10247.01|10247.01|10247.01|0
1641293750000|2022-01-04 10:55:50|10249.66|10249.66|10257.6|10257.6|10257.6|10257.6|10249.66|10249.66|0
1641293760000|2022-01-04 10:56:00|10260.25|10260.25|10254.95|10254.95|10260.25|10260.25|10254.95|10254.95|0
1641293780000|2022-01-04 10:56:20|10257.6|10257.6|10257.6|10257.6|10257.6|10257.6|10257.6|10257.6|0
1641293810000|2022-01-04 10:56:50|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1641293830000|2022-01-04 10:57:10|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641293880000|2022-01-04 10:58:00|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|0
1641293920000|2022-01-04 10:58:40|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641293980000|2022-01-04 10:59:40|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|10258.59|0
1641294040000|2022-01-04 11:00:40|10261.23|10261.23|10263.88|10263.88|10263.88|10263.88|10261.23|10261.23|0
1641294060000|2022-01-04 11:01:00|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641294070000|2022-01-04 11:01:10|10266.53|10266.53|10266.53|10266.53|10266.53|10266.53|10266.53|10266.53|0
1641294210000|2022-01-04 11:03:30|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|0
1641294280000|2022-01-04 11:04:40|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641294300000|2022-01-04 11:05:00|10260.25|10260.25|10260.25|10260.25|10260.25|10260.25|10260.25|10260.25|0
1641294350000|2022-01-04 11:05:50|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641294390000|2022-01-04 11:06:30|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|10263.88|0
1641294470000|2022-01-04 11:07:50|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1641294480000|2022-01-04 11:08:00|10262.22|10262.22|10261.23|10261.23|10262.22|10262.22|10261.23|10261.23|0
1641294490000|2022-01-04 11:08:10|10262.22|10262.22|10263.46|10263.46|10264.45|10264.45|10262.22|10262.22|0
1641294530000|2022-01-04 11:08:50|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|0
1641294540000|2022-01-04 11:09:00|10268.76|10268.76|10268.76|10268.76|10268.76|10268.76|10268.76|10268.76|0
1641294570000|2022-01-04 11:09:30|10271.4|10271.4|10271.4|10271.4|10271.4|10271.4|10271.4|10271.4|0
1641294750000|2022-01-04 11:12:30|10268.76|10268.76|10268.76|10268.76|10268.76|10268.76|10268.76|10268.76|0
1641294770000|2022-01-04 11:12:50|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|0
1641294810000|2022-01-04 11:13:30|10270.89|10270.89|10270.89|10270.89|10271.88|10271.88|10270.89|10270.89|0
1641294830000|2022-01-04 11:13:50|10269.9|10269.9|10269.9|10269.9|10269.9|10269.9|10269.9|10269.9|0
1641294880000|2022-01-04 11:14:40|10267.25|10267.25|10259.31|10259.31|10267.25|10267.25|10259.31|10259.31|0
1641294890000|2022-01-04 11:14:50|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1641294900000|2022-01-04 11:15:00|10256.67|10256.67|10251.38|10251.38|10256.67|10256.67|10251.38|10251.38|0
1641294940000|2022-01-04 11:15:40|10248.73|10248.73|10246.08|10246.08|10248.73|10248.73|10246.08|10246.08|0
1641294960000|2022-01-04 11:16:00|10254.02|10254.02|10256.67|10256.67|10256.67|10256.67|10254.02|10254.02|0
1641294990000|2022-01-04 11:16:30|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1641295000000|2022-01-04 11:16:40|10255.01|10255.01|10255.01|10255.01|10255.01|10255.01|10255.01|10255.01|0
1641295240000|2022-01-04 11:20:40|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|0
1641295250000|2022-01-04 11:20:50|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|0
1641295270000|2022-01-04 11:21:10|10263.94|10263.94|10262.95|10262.95|10263.94|10263.94|10262.95|10262.95|0
1641295290000|2022-01-04 11:21:30|10263.94|10263.94|10262.95|10262.95|10264.93|10264.93|10261.96|10261.96|0
1641295300000|2022-01-04 11:21:40|10263.94|10263.94|10262.95|10262.95|10263.94|10263.94|10261.96|10261.96|0
1641295310000|2022-01-04 11:21:50|10264.93|10264.93|10262.95|10262.95|10264.93|10264.93|10261.96|10261.96|0
1641295320000|2022-01-04 11:22:00|10263.94|10263.94|10262.95|10262.95|10266.9|10266.9|10261.96|10261.96|0
1641295330000|2022-01-04 11:22:10|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|0
1641295340000|2022-01-04 11:22:20|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1641295370000|2022-01-04 11:22:50|10269.23|10269.23|10269.23|10269.23|10269.23|10269.23|10269.23|10269.23|0
1641295380000|2022-01-04 11:23:00|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|10271.88|0
1641295390000|2022-01-04 11:23:10|10270.89|10270.89|10271.88|10271.88|10271.88|10271.88|10270.89|10270.89|0
1641295420000|2022-01-04 11:23:40|10274.52|10274.52|10269.23|10269.23|10274.52|10274.52|10266.58|10266.58|0
1641295430000|2022-01-04 11:23:50|10267.25|10267.25|10268.24|10268.24|10268.24|10268.24|10267.25|10267.25|0
1641295490000|2022-01-04 11:24:50|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|10265.6|0
1641295500000|2022-01-04 11:25:00|10262.95|10262.95|10260.3|10260.3|10262.95|10262.95|10260.3|10260.3|0
1641295510000|2022-01-04 11:25:10|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|0
1641295570000|2022-01-04 11:26:10|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|10255.68|10255.68|0
1641295580000|2022-01-04 11:26:20|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|0
1641295690000|2022-01-04 11:28:10|10259.83|10259.83|10258.8|10258.8|10259.83|10259.83|10258.8|10258.8|0
1641295840000|2022-01-04 11:30:40|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|0
1641295960000|2022-01-04 11:32:40|10258.13|10258.13|10255.48|10255.48|10260.78|10260.78|10255.48|10255.48|0
1641295970000|2022-01-04 11:32:50|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|0
1641295980000|2022-01-04 11:33:00|10250.19|10250.19|10247.54|10247.54|10250.19|10250.19|10247.54|10247.54|0
1641296030000|2022-01-04 11:33:50|10248.53|10248.53|10248.53|10248.53|10248.53|10248.53|10248.53|10248.53|0
1641296050000|2022-01-04 11:34:10|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|0
1641296070000|2022-01-04 11:34:30|10252.17|10252.17|10252.17|10252.17|10252.17|10252.17|10252.17|10252.17|0
1641296100000|2022-01-04 11:35:00|10254.81|10254.81|10254.81|10254.81|10254.81|10254.81|10254.81|10254.81|0
1641296110000|2022-01-04 11:35:10|10255.8|10255.8|10255.8|10255.8|10255.8|10255.8|10255.8|10255.8|0
1641296140000|2022-01-04 11:35:40|10253.83|10253.83|10254.81|10254.81|10254.81|10254.81|10252.84|10252.84|0
1641296160000|2022-01-04 11:36:00|10253.83|10253.83|10253.83|10253.83|10253.83|10253.83|10253.83|10253.83|0
1641296170000|2022-01-04 11:36:10|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|10251.18|0
1641296190000|2022-01-04 11:36:30|10250.19|10250.19|10250.19|10250.19|10250.19|10250.19|10250.19|10250.19|0
1641296280000|2022-01-04 11:38:00|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|0
1641296290000|2022-01-04 11:38:10|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|10260.78|0
1641296310000|2022-01-04 11:38:30|10263.42|10263.42|10263.42|10263.42|10263.42|10263.42|10263.42|10263.42|0
1641296350000|2022-01-04 11:39:10|10266.07|10266.07|10266.07|10266.07|10266.07|10266.07|10266.07|10266.07|0
1641296410000|2022-01-04 11:40:10|10268.72|10268.72|10268.72|10268.72|10268.72|10268.72|10268.72|10268.72|0
1641296420000|2022-01-04 11:40:20|10263.42|10263.42|10260.78|10260.78|10263.42|10263.42|10260.78|10260.78|0
1641296440000|2022-01-04 11:40:40|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|0
1641296500000|2022-01-04 11:41:40|10254.5|10254.5|10254.5|10254.5|10254.5|10254.5|10254.5|10254.5|0
1641296560000|2022-01-04 11:42:40|10251.85|10251.85|10254.5|10254.5|10254.5|10254.5|10251.85|10251.85|0
1641296570000|2022-01-04 11:42:50|10251.85|10251.85|10252.84|10252.84|10252.84|10252.84|10251.85|10251.85|0
1641296620000|2022-01-04 11:43:40|10251.85|10251.85|10254.5|10254.5|10254.5|10254.5|10251.85|10251.85|0
1641296650000|2022-01-04 11:44:10|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|0
1641296670000|2022-01-04 11:44:30|10259.79|10259.79|10259.79|10259.79|10259.79|10259.79|10259.79|10259.79|0
1641296720000|2022-01-04 11:45:20|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|10257.14|0
1641296820000|2022-01-04 11:47:00|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|0
1641296860000|2022-01-04 11:47:40|10258.8|10258.8|10258.8|10258.8|10258.8|10258.8|10258.8|10258.8|0
1641296910000|2022-01-04 11:48:30|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|0
1641296920000|2022-01-04 11:48:40|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|0
1641296930000|2022-01-04 11:48:50|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|10256.15|0
1641297040000|2022-01-04 11:50:40|10258.8|10258.8|10261.45|10261.45|10261.45|10261.45|10258.8|10258.8|0
1641297060000|2022-01-04 11:51:00|10258.8|10258.8|10258.8|10258.8|10258.8|10258.8|10258.8|10258.8|0
1641297110000|2022-01-04 11:51:50|10261.45|10261.45|10261.45|10261.45|10261.45|10261.45|10261.45|10261.45|0
1641297130000|2022-01-04 11:52:10|10258.8|10258.8|10253.51|10253.51|10258.8|10258.8|10253.51|10253.51|0
1641297140000|2022-01-04 11:52:20|10251.53|10251.53|10251.53|10251.53|10251.53|10251.53|10251.53|10251.53|0
1641297220000|2022-01-04 11:53:40|10256.82|10256.82|10259.47|10259.47|10259.47|10259.47|10256.82|10256.82|0
1641297300000|2022-01-04 11:55:00|10256.82|10256.82|10254.18|10254.18|10256.82|10256.82|10254.18|10254.18|0
1641297440000|2022-01-04 11:57:20|10253.19|10253.19|10253.19|10253.19|10253.19|10253.19|10253.19|10253.19|0
1641297450000|2022-01-04 11:57:30|10255.84|10255.84|10253.19|10253.19|10255.84|10255.84|10253.19|10253.19|0
1641297470000|2022-01-04 11:57:50|10252.2|10252.2|10252.2|10252.2|10252.2|10252.2|10252.2|10252.2|0
1641297510000|2022-01-04 11:58:30|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|10249.55|0
1641297590000|2022-01-04 11:59:50|10248.57|10248.57|10248.57|10248.57|10248.57|10248.57|10248.57|10248.57|0
1641297610000|2022-01-04 12:00:10|10249.55|10249.55|10251.53|10251.53|10251.53|10251.53|10249.55|10249.55|0
1641297620000|2022-01-04 12:00:20|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|10250.54|0
1641297660000|2022-01-04 12:01:00|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|0
1641297780000|2022-01-04 12:03:00|10250.96|10250.96|10256.25|10256.25|10256.25|10256.25|10250.96|10250.96|0
1641297790000|2022-01-04 12:03:10|10253.61|10253.61|10253.61|10253.61|10253.61|10253.61|10253.61|10253.61|0
1641297800000|2022-01-04 12:03:20|10256.25|10256.25|10256.25|10256.25|10256.25|10256.25|10256.25|10256.25|0
1641297840000|2022-01-04 12:04:00|10253.61|10253.61|10253.61|10253.61|10253.61|10253.61|10253.61|10253.61|0
1641297880000|2022-01-04 12:04:40|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|10248.31|0
1641297900000|2022-01-04 12:05:00|10243.02|10243.02|10243.02|10243.02|10243.02|10243.02|10243.02|10243.02|0
1641297920000|2022-01-04 12:05:20|10245.67|10245.67|10245.67|10245.67|10245.67|10245.67|10245.67|10245.67|0
1641297960000|2022-01-04 12:06:00|10246.65|10246.65|10246.65|10246.65|10246.65|10246.65|10246.65|10246.65|0
1641298010000|2022-01-04 12:06:50|10249.3|10249.3|10247.32|10247.32|10249.3|10249.3|10247.32|10247.32|0
1641298030000|2022-01-04 12:07:10|10244.68|10244.68|10244.68|10244.68|10244.68|10244.68|10244.68|10244.68|0
1641298040000|2022-01-04 12:07:20|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|0
1641298070000|2022-01-04 12:07:50|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|0
1641298110000|2022-01-04 12:08:30|10242.03|10242.03|10239.39|10239.39|10242.03|10242.03|10239.39|10239.39|0
1641298140000|2022-01-04 12:09:00|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|10242.03|0
1641298160000|2022-01-04 12:09:20|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|10239.39|0
1641298200000|2022-01-04 12:10:00|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|0
1641298300000|2022-01-04 12:11:40|10234.09|10234.09|10234.09|10234.09|10234.09|10234.09|10234.09|10234.09|0
1641298350000|2022-01-04 12:12:30|10231.45|10231.45|10226.15|10226.15|10231.45|10231.45|10226.15|10226.15|0
1641298370000|2022-01-04 12:12:50|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|10223.51|0
1641298410000|2022-01-04 12:13:30|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|0
1641298450000|2022-01-04 12:14:10|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|0
1641298460000|2022-01-04 12:14:20|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|10224.5|0
1641298480000|2022-01-04 12:14:40|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|10221.85|0
1641298510000|2022-01-04 12:15:10|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|0
1641298550000|2022-01-04 12:15:50|10218.21|10218.21|10215.57|10215.57|10218.21|10218.21|10215.57|10215.57|0
1641298590000|2022-01-04 12:16:30|10218.21|10218.21|10218.21|10218.21|10218.21|10218.21|10218.21|10218.21|0
1641298620000|2022-01-04 12:17:00|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|10220.86|0
1641298650000|2022-01-04 12:17:30|10221.85|10221.85|10220.86|10220.86|10221.85|10221.85|10220.86|10220.86|0
1641298710000|2022-01-04 12:18:30|10221.85|10221.85|10224.81|10224.81|10224.81|10224.81|10220.86|10220.86|0
1641298720000|2022-01-04 12:18:40|10225.8|10225.8|10225.8|10225.8|10225.8|10225.8|10225.8|10225.8|0
1641298730000|2022-01-04 12:18:50|10224.81|10224.81|10224.81|10224.81|10224.81|10224.81|10224.81|10224.81|0
1641298740000|2022-01-04 12:19:00|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|10216.87|0
1641298760000|2022-01-04 12:19:20|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|0
1641298780000|2022-01-04 12:19:40|10218.53|10218.53|10218.53|10218.53|10218.53|10218.53|10218.53|10218.53|0
1641298790000|2022-01-04 12:19:50|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|10215.89|0
1641298800000|2022-01-04 12:20:00|10218.53|10218.53|10215.89|10215.89|10218.53|10218.53|10215.89|10215.89|0
1641298850000|2022-01-04 12:20:50|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|10214.9|0
1641298860000|2022-01-04 12:21:00|10212.25|10212.25|10217.54|10217.54|10217.54|10217.54|10212.25|10212.25|0
1641298880000|2022-01-04 12:21:20|10209.6|10209.6|10206.96|10206.96|10209.6|10209.6|10206.96|10206.96|0
1641298890000|2022-01-04 12:21:30|10209.6|10209.6|10201.67|10201.67|10209.6|10209.6|10201.67|10201.67|0
1641298900000|2022-01-04 12:21:40|10206.96|10206.96|10206.96|10206.96|10206.96|10206.96|10206.96|10206.96|0
1641298910000|2022-01-04 12:21:50|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|0
1641298940000|2022-01-04 12:22:20|10212.25|10212.25|10212.25|10212.25|10212.25|10212.25|10212.25|10212.25|0
1641298980000|2022-01-04 12:23:00|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|10209.6|0
1641298990000|2022-01-04 12:23:10|10209.78|10209.78|10208.79|10208.79|10209.78|10209.78|10208.79|10208.79|0
1641299000000|2022-01-04 12:23:20|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|0
1641299020000|2022-01-04 12:23:40|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|10214.08|0
1641299050000|2022-01-04 12:24:10|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|10211.43|0
1641299180000|2022-01-04 12:26:20|10208.79|10208.79|10206.14|10206.14|10208.79|10208.79|10206.14|10206.14|0
1641299210000|2022-01-04 12:26:50|10207.13|10207.13|10209.11|10209.11|10209.11|10209.11|10207.13|10207.13|0
1641299220000|2022-01-04 12:27:00|10206.46|10206.46|10206.46|10206.46|10206.46|10206.46|10206.46|10206.46|0
1641299230000|2022-01-04 12:27:10|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|0
1641299270000|2022-01-04 12:27:50|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|10208.12|0
1641299320000|2022-01-04 12:28:40|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|10205.47|0
1641299330000|2022-01-04 12:28:50|10204.48|10204.48|10205.47|10205.47|10205.47|10205.47|10204.48|10204.48|0
1641299400000|2022-01-04 12:30:00|10202.83|10202.83|10197.53|10197.53|10202.83|10202.83|10197.53|10197.53|0
1641299440000|2022-01-04 12:30:40|10194.89|10194.89|10194.89|10194.89|10194.89|10194.89|10194.89|10194.89|0
1641299510000|2022-01-04 12:31:50|10197.53|10197.53|10194.89|10194.89|10197.53|10197.53|10194.89|10194.89|0
1641299570000|2022-01-04 12:32:50|10195.87|10195.87|10196.86|10196.86|10196.86|10196.86|10195.87|10195.87|0
1641299620000|2022-01-04 12:33:40|10195.87|10195.87|10196.86|10196.86|10196.86|10196.86|10195.87|10195.87|0
1641299820000|2022-01-04 12:37:00|10199.51|10199.51|10199.51|10199.51|10199.51|10199.51|10199.51|10199.51|0
1641299830000|2022-01-04 12:37:10|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|0
1641299840000|2022-01-04 12:37:20|10199.51|10199.51|10199.51|10199.51|10199.51|10199.51|10199.51|10199.51|0
1641299910000|2022-01-04 12:38:30|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|0
1641299950000|2022-01-04 12:39:10|10204.8|10204.8|10204.8|10204.8|10204.8|10204.8|10204.8|10204.8|0
1641300060000|2022-01-04 12:41:00|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|10202.16|0
1641300080000|2022-01-04 12:41:20|10201.17|10201.17|10198.52|10198.52|10201.17|10201.17|10198.52|10198.52|0
1641300100000|2022-01-04 12:41:40|10195.87|10195.87|10195.87|10195.87|10195.87|10195.87|10195.87|10195.87|0
1641300110000|2022-01-04 12:41:50|10193.23|10193.23|10193.23|10193.23|10193.23|10193.23|10193.23|10193.23|0
1641300230000|2022-01-04 12:43:50|10194.22|10194.22|10195.2|10195.2|10195.2|10195.2|10194.22|10194.22|0
1641300340000|2022-01-04 12:45:40|10194.22|10194.22|10194.22|10194.22|10194.22|10194.22|10194.22|10194.22|0
1641300370000|2022-01-04 12:46:10|10196.86|10196.86|10196.86|10196.86|10196.86|10196.86|10196.86|10196.86|0
1641300400000|2022-01-04 12:46:40|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|10198.06|0
1641300460000|2022-01-04 12:47:40|10200.71|10200.71|10198.06|10198.06|10200.71|10200.71|10198.06|10198.06|0
1641300520000|2022-01-04 12:48:40|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|0
1641300770000|2022-01-04 12:52:50|10199.22|10199.22|10196.58|10196.58|10199.22|10199.22|10196.58|10196.58|0
1641300780000|2022-01-04 12:53:00|10193.93|10193.93|10192.94|10192.94|10193.93|10193.93|10192.94|10192.94|0
1641300860000|2022-01-04 12:54:20|10185|10185|10185|10185|10185|10185|10185|10185|0
1641300890000|2022-01-04 12:54:50|10179.71|10179.71|10179.71|10179.71|10179.71|10179.71|10179.71|10179.71|0
1641300910000|2022-01-04 12:55:10|10174.42|10174.42|10174.42|10174.42|10174.42|10174.42|10174.42|10174.42|0
1641301010000|2022-01-04 12:56:50|10171.77|10171.77|10171.77|10171.77|10171.77|10171.77|10171.77|10171.77|0
1641301020000|2022-01-04 12:57:00|10174.42|10174.42|10182.36|10182.36|10182.36|10182.36|10174.42|10174.42|0
1641301090000|2022-01-04 12:58:10|10185|10185|10185|10185|10185|10185|10185|10185|0
1641301110000|2022-01-04 12:58:30|10185.52|10185.52|10188.34|10188.34|10188.34|10188.34|10185.52|10185.52|0
1641301130000|2022-01-04 12:58:50|10190.98|10190.98|10190.98|10190.98|10190.98|10190.98|10190.98|10190.98|0
1641301290000|2022-01-04 13:01:30|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|10188.34|0
1641301310000|2022-01-04 13:01:50|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|0
1641301320000|2022-01-04 13:02:00|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|0
1641301370000|2022-01-04 13:02:50|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|0
1641301400000|2022-01-04 13:03:20|10195.59|10195.59|10195.59|10195.59|10195.59|10195.59|10195.59|10195.59|0
1641301470000|2022-01-04 13:04:30|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|0
1641301500000|2022-01-04 13:05:00|10191.95|10191.95|10192.94|10192.94|10192.94|10192.94|10191.95|10191.95|0
1641301510000|2022-01-04 13:05:10|10192.77|10192.77|10192.77|10192.77|10192.77|10192.77|10192.77|10192.77|0
1641301640000|2022-01-04 13:07:20|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|10192.94|0
1641301670000|2022-01-04 13:07:50|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|0
1641301760000|2022-01-04 13:09:20|10185|10185|10185|10185|10185|10185|10185|10185|0
1641301770000|2022-01-04 13:09:30|10185.99|10185.99|10185.99|10185.99|10185.99|10185.99|10185.99|10185.99|0
1641301810000|2022-01-04 13:10:10|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|0
1641301880000|2022-01-04 13:11:20|10185.99|10185.99|10185.99|10185.99|10185.99|10185.99|10185.99|10185.99|0
1641301900000|2022-01-04 13:11:40|10180.7|10180.7|10180.7|10180.7|10180.7|10180.7|10180.7|10180.7|0
1641301930000|2022-01-04 13:12:10|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|0
1641301960000|2022-01-04 13:12:40|10185.99|10185.99|10183.34|10183.34|10185.99|10185.99|10183.34|10183.34|0
1641302020000|2022-01-04 13:13:40|10182.36|10182.36|10182.36|10182.36|10182.36|10182.36|10182.36|10182.36|0
1641302030000|2022-01-04 13:13:50|10179.71|10179.71|10179.71|10179.71|10179.71|10179.71|10179.71|10179.71|0
1641302060000|2022-01-04 13:14:20|10180.7|10180.7|10180.7|10180.7|10180.7|10180.7|10180.7|10180.7|0
1641302070000|2022-01-04 13:14:30|10178.05|10178.05|10178.05|10178.05|10178.05|10178.05|10178.05|10178.05|0
1641302100000|2022-01-04 13:15:00|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|10183.34|0
1641302110000|2022-01-04 13:15:10|10180.7|10180.7|10180.7|10180.7|10183.34|10183.34|10180.7|10180.7|0
1641302180000|2022-01-04 13:16:20|10178.05|10178.05|10178.05|10178.05|10178.05|10178.05|10178.05|10178.05|0
1641302220000|2022-01-04 13:17:00|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|0
1641302290000|2022-01-04 13:18:10|10176.08|10176.08|10176.08|10176.08|10176.08|10176.08|10176.08|10176.08|0
1641302310000|2022-01-04 13:18:30|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|10177.06|0
1641302350000|2022-01-04 13:19:10|10175.09|10175.09|10175.09|10175.09|10175.09|10175.09|10175.09|10175.09|0
1641302410000|2022-01-04 13:20:10|10174.1|10174.1|10173.11|10173.11|10174.1|10174.1|10173.11|10173.11|0
1641302430000|2022-01-04 13:20:30|10170.46|10170.46|10170.46|10170.46|10170.46|10170.46|10170.46|10170.46|0
1641302490000|2022-01-04 13:21:30|10173.11|10173.11|10177.73|10177.73|10177.73|10177.73|10173.11|10173.11|0
1641302610000|2022-01-04 13:23:30|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|0
1641302650000|2022-01-04 13:24:10|10183.03|10183.03|10183.03|10183.03|10183.03|10183.03|10183.03|10183.03|0
1641302740000|2022-01-04 13:25:40|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|0
1641302820000|2022-01-04 13:27:00|10183.03|10183.03|10183.03|10183.03|10183.03|10183.03|10183.03|10183.03|0
1641302840000|2022-01-04 13:27:20|10185.67|10185.67|10185.67|10185.67|10185.67|10185.67|10185.67|10185.67|0
1641302910000|2022-01-04 13:28:30|10186.66|10186.66|10187.65|10187.65|10187.65|10187.65|10186.66|10186.66|0
1641302980000|2022-01-04 13:29:40|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|10190.3|0
1641303150000|2022-01-04 13:32:30|10192.94|10192.94|10195.59|10195.59|10195.59|10195.59|10192.94|10192.94|0
1641303160000|2022-01-04 13:32:40|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|0
1641303170000|2022-01-04 13:32:50|10199.22|10199.22|10199.22|10199.22|10199.22|10199.22|10199.22|10199.22|0
1641303180000|2022-01-04 13:33:00|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|10198.23|0
1641303210000|2022-01-04 13:33:30|10195.59|10195.59|10193.61|10193.61|10195.59|10195.59|10193.61|10193.61|0
1641303220000|2022-01-04 13:33:40|10194.6|10194.6|10194.6|10194.6|10194.6|10194.6|10194.6|10194.6|0
1641303280000|2022-01-04 13:34:40|10191.95|10191.95|10191.95|10191.95|10191.95|10191.95|10191.95|10191.95|0
1641303420000|2022-01-04 13:37:00|10197.25|10197.25|10197.25|10197.25|10197.25|10197.25|10197.25|10197.25|0
1641303450000|2022-01-04 13:37:30|10199.89|10199.89|10199.89|10199.89|10199.89|10199.89|10199.89|10199.89|0
1641303660000|2022-01-04 13:41:00|10199.38|10199.38|10194.09|10194.09|10199.38|10199.38|10194.09|10194.09|0
1641303760000|2022-01-04 13:42:40|10195.07|10195.07|10197.72|10197.72|10197.72|10197.72|10195.07|10195.07|0
1641303810000|2022-01-04 13:43:30|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|10203.01|0
1641304000000|2022-01-04 13:46:40|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|0
1641304290000|2022-01-04 13:51:30|10207.03|10207.03|10207.03|10207.03|10207.03|10207.03|10207.03|10207.03|0
1641304340000|2022-01-04 13:52:20|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|10204.39|0
1641304350000|2022-01-04 13:52:30|10203.4|10203.4|10203.4|10203.4|10203.4|10203.4|10203.4|10203.4|0
1641304430000|2022-01-04 13:53:50|10200.75|10200.75|10200.75|10200.75|10200.75|10200.75|10200.75|10200.75|0
1641304440000|2022-01-04 13:54:00|10198.1|10198.1|10198.1|10198.1|10198.1|10198.1|10198.1|10198.1|0
1641304480000|2022-01-04 13:54:40|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|0
1641304550000|2022-01-04 13:55:50|10198.1|10198.1|10198.1|10198.1|10198.1|10198.1|10198.1|10198.1|0
1641304680000|2022-01-04 13:58:00|10195.46|10195.46|10192.81|10192.81|10195.46|10195.46|10192.81|10192.81|0
1641304740000|2022-01-04 13:59:00|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|0
1641304810000|2022-01-04 14:00:10|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|10195.46|0
1641304840000|2022-01-04 14:00:40|10192.81|10192.81|10192.81|10192.81|10192.81|10192.81|10192.81|10192.81|0
1641304860000|2022-01-04 14:01:00|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|0
1641304880000|2022-01-04 14:01:20|10187.52|10187.52|10187.52|10187.52|10187.52|10187.52|10187.52|10187.52|0
1641304910000|2022-01-04 14:01:50|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|10190.16|0
1641305020000|2022-01-04 14:03:40|10184.87|10184.87|10184.87|10184.87|10184.87|10184.87|10184.87|10184.87|0
1641305070000|2022-01-04 14:04:30|10182.23|10182.23|10182.23|10182.23|10182.23|10182.23|10182.23|10182.23|0
1641305130000|2022-01-04 14:05:30|10180.51|10180.51|10180.51|10180.51|10180.51|10180.51|10180.51|10180.51|0
1641305190000|2022-01-04 14:06:30|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|0
1641305210000|2022-01-04 14:06:50|10178.85|10178.85|10178.85|10178.85|10178.85|10178.85|10178.85|10178.85|0
1641305220000|2022-01-04 14:07:00|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|10181.5|0
1641305240000|2022-01-04 14:07:20|10182.18|10182.18|10179.54|10179.54|10182.18|10182.18|10179.54|10179.54|0
1641305280000|2022-01-04 14:08:00|10176.89|10176.89|10176.89|10176.89|10176.89|10176.89|10176.89|10176.89|0
1641305310000|2022-01-04 14:08:30|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|10177.75|0
1641305390000|2022-01-04 14:09:50|10175.1|10175.1|10172.46|10172.46|10175.1|10175.1|10172.46|10172.46|0
1641305460000|2022-01-04 14:11:00|10171.43|10171.43|10171.43|10171.43|10171.43|10171.43|10171.43|10171.43|0
1641305510000|2022-01-04 14:11:50|10174.07|10174.07|10176.72|10176.72|10176.72|10176.72|10174.07|10174.07|0
1641305540000|2022-01-04 14:12:20|10174.07|10174.07|10174.07|10174.07|10174.07|10174.07|10174.07|10174.07|0
1641305560000|2022-01-04 14:12:40|10179.37|10179.37|10179.37|10179.37|10179.37|10179.37|10179.37|10179.37|0
1641305640000|2022-01-04 14:14:00|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|0
1641305670000|2022-01-04 14:14:30|10180.22|10180.22|10180.22|10180.22|10180.22|10180.22|10180.22|10180.22|0
1641305690000|2022-01-04 14:14:50|10179.24|10179.24|10178.21|10178.21|10179.24|10179.24|10178.21|10178.21|0
1641305700000|2022-01-04 14:15:00|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|10179.2|0
1641305720000|2022-01-04 14:15:20|10178.21|10178.21|10179.2|10179.2|10179.2|10179.2|10178.21|10178.21|0
1641305820000|2022-01-04 14:17:00|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|10176.55|0
1641305960000|2022-01-04 14:19:20|10179.2|10179.2|10176.55|10176.55|10179.2|10179.2|10176.55|10176.55|0
1641305970000|2022-01-04 14:19:30|10175.52|10175.52|10175.52|10175.52|10175.52|10175.52|10175.52|10175.52|0
1641306000000|2022-01-04 14:20:00|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|10172.87|0
1641306010000|2022-01-04 14:20:10|10170.23|10170.23|10170.23|10170.23|10170.23|10170.23|10170.23|10170.23|0
1641306070000|2022-01-04 14:21:10|10169.24|10169.24|10169.24|10169.24|10169.24|10169.24|10169.24|10169.24|0
1641306080000|2022-01-04 14:21:20|10168.25|10168.25|10170.9|10170.9|10170.9|10170.9|10168.25|10168.25|0
1641306100000|2022-01-04 14:21:40|10168.25|10168.25|10168.25|10168.25|10168.25|10168.25|10168.25|10168.25|0
1641306220000|2022-01-04 14:23:40|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|10170.9|0
1641306310000|2022-01-04 14:25:10|10171.89|10171.89|10172.87|10172.87|10172.87|10172.87|10171.89|10171.89|0
1641306400000|2022-01-04 14:26:40|10170.23|10170.23|10170.23|10170.23|10170.23|10170.23|10170.23|10170.23|0
1641306460000|2022-01-04 14:27:40|10172.87|10172.87|10170.23|10170.23|10172.87|10172.87|10170.23|10170.23|0
1641306520000|2022-01-04 14:28:40|10164.93|10164.93|10159.64|10159.64|10164.93|10164.93|10159.64|10159.64|0
1641306530000|2022-01-04 14:28:50|10157|10157|10157|10157|10157|10157|10157|10157|0
1641306570000|2022-01-04 14:29:30|10156.01|10156.01|10166.59|10166.59|10166.59|10166.59|10156.01|10156.01|0
1641306590000|2022-01-04 14:29:50|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|10153.36|0
1641306600000|2022-01-04 14:30:00|10156.01|10156.01|10155.02|10155.02|10156.01|10156.01|10155.02|10155.02|0
1641306640000|2022-01-04 14:30:40|10149.73|10149.73|10149.73|10149.73|10149.73|10149.73|10149.73|10149.73|0
1641306670000|2022-01-04 14:31:10|10147.08|10147.08|10141.79|10141.79|10147.08|10147.08|10141.79|10141.79|0
1641306710000|2022-01-04 14:31:50|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|0
1641306720000|2022-01-04 14:32:00|10147.59|10147.59|10150.24|10150.24|10150.24|10150.24|10147.59|10147.59|0
1641306730000|2022-01-04 14:32:10|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|0
1641306770000|2022-01-04 14:32:50|10152.72|10152.72|10148.76|10148.76|10152.72|10152.72|10148.76|10148.76|0
1641306780000|2022-01-04 14:33:00|10146.12|10146.12|10142.82|10142.82|10146.12|10146.12|10142.48|10142.48|0
1641306820000|2022-01-04 14:33:40|10145.47|10145.47|10145.47|10145.47|10145.47|10145.47|10145.47|10145.47|0
1641306830000|2022-01-04 14:33:50|10142.82|10142.82|10142.82|10142.82|10142.82|10142.82|10142.82|10142.82|0
1641306860000|2022-01-04 14:34:20|10143.81|10143.81|10143.81|10143.81|10143.81|10143.81|10143.81|10143.81|0
1641306870000|2022-01-04 14:34:30|10144.8|10144.8|10146.78|10146.78|10146.78|10146.78|10144.8|10144.8|0
1641306880000|2022-01-04 14:34:40|10145.79|10145.79|10145.79|10145.79|10145.79|10145.79|10145.79|10145.79|0
1641306900000|2022-01-04 14:35:00|10148.44|10148.44|10151.08|10151.08|10151.08|10151.08|10148.44|10148.44|0
1641306940000|2022-01-04 14:35:40|10148.44|10148.44|10147.45|10147.45|10148.44|10148.44|10147.45|10147.45|0
1641306950000|2022-01-04 14:35:50|10150.09|10150.09|10147.45|10147.45|10150.09|10150.09|10147.45|10147.45|0
1641306960000|2022-01-04 14:36:00|10148.44|10148.44|10148.44|10148.44|10148.44|10148.44|10148.44|10148.44|0
1641306980000|2022-01-04 14:36:20|10151.08|10151.08|10151.08|10151.08|10151.08|10151.08|10151.08|10151.08|0
1641307020000|2022-01-04 14:37:00|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|10153.73|0
1641307040000|2022-01-04 14:37:20|10154.72|10154.72|10156.69|10156.69|10156.69|10156.69|10154.72|10154.72|0
1641307130000|2022-01-04 14:38:50|10154.05|10154.05|10151.4|10151.4|10154.05|10154.05|10151.4|10151.4|0
1641307210000|2022-01-04 14:40:10|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1641307220000|2022-01-04 14:40:20|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|10146.11|0
1641307270000|2022-01-04 14:41:10|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|10148.75|0
1641307320000|2022-01-04 14:42:00|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|10151.4|0
1641307330000|2022-01-04 14:42:10|10156.69|10156.69|10159.34|10159.34|10159.34|10159.34|10156.69|10156.69|0
1641307460000|2022-01-04 14:44:20|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|10156.69|0
1641307510000|2022-01-04 14:45:10|10155.7|10155.7|10158.35|10158.35|10158.35|10158.35|10155.7|10155.7|0
1641307520000|2022-01-04 14:45:20|10161|10161|10161|10161|10161|10161|10161|10161|0
1641307530000|2022-01-04 14:45:30|10163.64|10163.64|10163.64|10163.64|10163.64|10163.64|10163.64|10163.64|0
1641307560000|2022-01-04 14:46:00|10158.35|10158.35|10158.35|10158.35|10158.35|10158.35|10158.35|10158.35|0
1641307570000|2022-01-04 14:46:10|10158.18|10158.18|10158.18|10158.18|10158.18|10158.18|10158.18|10158.18|0
1641307580000|2022-01-04 14:46:20|10160.83|10160.83|10166.12|10166.12|10166.12|10166.12|10160.83|10160.83|0
1641307680000|2022-01-04 14:48:00|10168.77|10168.77|10168.77|10168.77|10168.77|10168.77|10168.77|10168.77|0
1641307700000|2022-01-04 14:48:20|10171.41|10171.41|10168.77|10168.77|10171.41|10171.41|10168.77|10168.77|0
1641307710000|2022-01-04 14:48:30|10171.41|10171.41|10171.41|10171.41|10171.41|10171.41|10171.41|10171.41|0
1641307800000|2022-01-04 14:50:00|10166.12|10166.12|10160.83|10160.83|10166.12|10166.12|10160.83|10160.83|0
1641307830000|2022-01-04 14:50:30|10159.84|10159.84|10160.83|10160.83|10160.83|10160.83|10159.84|10159.84|0
1641307930000|2022-01-04 14:52:10|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|0
1641307940000|2022-01-04 14:52:20|10166.12|10166.12|10166.12|10166.12|10166.12|10166.12|10166.12|10166.12|0
1641307970000|2022-01-04 14:52:50|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|10163.47|0
1641308000000|2022-01-04 14:53:20|10160.83|10160.83|10160.83|10160.83|10160.83|10160.83|10160.83|10160.83|0
1641308040000|2022-01-04 14:54:00|10158.18|10158.18|10158.18|10158.18|10158.18|10158.18|10158.18|10158.18|0
1641308150000|2022-01-04 14:55:50|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|10152.89|0
1641308160000|2022-01-04 14:56:00|10155.53|10155.53|10152.89|10152.89|10155.53|10155.53|10152.89|10152.89|0
1641308180000|2022-01-04 14:56:20|10150.24|10150.24|10150.24|10150.24|10150.24|10150.24|10150.24|10150.24|0
1641308190000|2022-01-04 14:56:30|10147.59|10147.59|10144.95|10144.95|10147.59|10147.59|10144.95|10144.95|0
1641308200000|2022-01-04 14:56:40|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|0
1641308210000|2022-01-04 14:56:50|10139.65|10139.65|10137.01|10137.01|10139.65|10139.65|10137.01|10137.01|0
1641308220000|2022-01-04 14:57:00|10139.65|10139.65|10139.65|10139.65|10139.65|10139.65|10137.01|10137.01|0
1641308230000|2022-01-04 14:57:10|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|0
1641308250000|2022-01-04 14:57:30|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|0
1641308320000|2022-01-04 14:58:40|10143.96|10143.96|10143.96|10143.96|10143.96|10143.96|10143.96|10143.96|0
1641308400000|2022-01-04 15:00:00|10146.61|10146.61|10146.61|10146.61|10146.61|10146.61|10146.61|10146.61|0
1641308430000|2022-01-04 15:00:30|10143.96|10143.96|10143.96|10143.96|10143.96|10143.96|10143.96|10143.96|0
1641308440000|2022-01-04 15:00:40|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|0
1641308540000|2022-01-04 15:02:20|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|10142.3|0
1641308580000|2022-01-04 15:03:00|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|10141.31|0
1641308590000|2022-01-04 15:03:10|10142.3|10142.3|10146.32|10146.32|10146.32|10146.32|10142.3|10142.3|0
1641308600000|2022-01-04 15:03:20|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|0
1641308620000|2022-01-04 15:03:40|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|0
1641308640000|2022-01-04 15:04:00|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|0
1641308650000|2022-01-04 15:04:10|10142.69|10142.69|10142.69|10142.69|10142.69|10142.69|10142.69|10142.69|0
1641308670000|2022-01-04 15:04:30|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|0
1641308710000|2022-01-04 15:05:10|10141.03|10141.03|10138.38|10138.38|10141.03|10141.03|10138.38|10138.38|0
1641308730000|2022-01-04 15:05:30|10133.09|10133.09|10135.73|10135.73|10135.73|10135.73|10133.09|10133.09|0
1641308750000|2022-01-04 15:05:50|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|0
1641308780000|2022-01-04 15:06:20|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|0
1641308790000|2022-01-04 15:06:30|10141.2|10141.2|10141.2|10141.2|10141.2|10141.2|10141.2|10141.2|0
1641308820000|2022-01-04 15:07:00|10141.03|10141.03|10146.32|10146.32|10146.32|10146.32|10141.03|10141.03|0
1641308890000|2022-01-04 15:08:10|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|10143.67|0
1641308920000|2022-01-04 15:08:40|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|10141.03|0
1641308950000|2022-01-04 15:09:10|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|0
1641308980000|2022-01-04 15:09:40|10142.69|10142.69|10142.69|10142.69|10142.69|10142.69|10142.69|10142.69|0
1641309000000|2022-01-04 15:10:00|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|10140.04|0
1641309020000|2022-01-04 15:10:20|10137.39|10137.39|10137.39|10137.39|10137.39|10137.39|10137.39|10137.39|0
1641309030000|2022-01-04 15:10:30|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|10138.38|0
1641309080000|2022-01-04 15:11:20|10133.09|10133.09|10133.09|10133.09|10133.09|10133.09|10133.09|10133.09|0
1641309100000|2022-01-04 15:11:40|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|0
1641309330000|2022-01-04 15:15:30|10133.09|10133.09|10127.79|10127.79|10135.73|10135.73|10127.79|10127.79|0
1641309360000|2022-01-04 15:16:00|10126.81|10126.81|10126.81|10126.81|10126.81|10126.81|10126.81|10126.81|0
1641309370000|2022-01-04 15:16:10|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|0
1641309380000|2022-01-04 15:16:20|10137.39|10137.39|10137.39|10137.39|10137.39|10137.39|10137.39|10137.39|0
1641309430000|2022-01-04 15:17:10|10136.53|10136.53|10136.36|10136.36|10136.53|10136.53|10136.36|10136.36|0
1641309470000|2022-01-04 15:17:50|10136.02|10136.02|10136.36|10136.36|10136.36|10136.36|10136.02|10136.02|0
1641309510000|2022-01-04 15:18:30|10139.01|10139.01|10140|10140|10140|10140|10139.01|10139.01|0
1641309540000|2022-01-04 15:19:00|10137.35|10137.35|10137.35|10137.35|10137.35|10137.35|10137.35|10137.35|0
1641309700000|2022-01-04 15:21:40|10134.71|10134.71|10134.71|10134.71|10134.71|10134.71|10134.71|10134.71|0
1641309740000|2022-01-04 15:22:20|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|10135.73|0
1641309780000|2022-01-04 15:23:00|10133.09|10133.09|10122.5|10122.5|10133.09|10133.09|10122.5|10122.5|0
1641309840000|2022-01-04 15:24:00|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|0
1641309860000|2022-01-04 15:24:20|10126.14|10126.14|10128.78|10128.78|10128.78|10128.78|10126.14|10126.14|0
1641309870000|2022-01-04 15:24:30|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|0
1641309900000|2022-01-04 15:25:00|10128.91|10128.91|10128.91|10128.91|10128.91|10128.91|10128.91|10128.91|0
1641309910000|2022-01-04 15:25:10|10131.56|10131.56|10134.21|10134.21|10134.21|10134.21|10131.56|10131.56|0
1641309930000|2022-01-04 15:25:30|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|0
1641309960000|2022-01-04 15:26:00|10142.15|10142.15|10139.5|10139.5|10142.15|10142.15|10139.5|10139.5|0
1641309970000|2022-01-04 15:26:10|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|0
1641310030000|2022-01-04 15:27:10|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1641310040000|2022-01-04 15:27:20|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1641310050000|2022-01-04 15:27:30|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|10144.79|0
1641310060000|2022-01-04 15:27:40|10142.15|10142.15|10142.15|10142.15|10142.15|10142.15|10139.5|10139.5|0
1641310100000|2022-01-04 15:28:20|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|0
1641310120000|2022-01-04 15:28:40|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|0
1641310130000|2022-01-04 15:28:50|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|0
1641310140000|2022-01-04 15:29:00|10142.15|10142.15|10142.15|10142.15|10142.15|10142.15|10142.15|10142.15|0
1641310150000|2022-01-04 15:29:10|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1641310160000|2022-01-04 15:29:20|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1641310200000|2022-01-04 15:30:00|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1641310220000|2022-01-04 15:30:20|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|0
1641310230000|2022-01-04 15:30:30|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1641310290000|2022-01-04 15:31:30|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|0
1641310310000|2022-01-04 15:31:50|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|0
1641310320000|2022-01-04 15:32:00|10138.87|10138.87|10137.88|10137.88|10138.87|10138.87|10137.88|10137.88|0
1641310330000|2022-01-04 15:32:10|10140.53|10140.53|10140.53|10140.53|10140.53|10140.53|10140.53|10140.53|0
1641310340000|2022-01-04 15:32:20|10141.52|10141.52|10141.52|10141.52|10141.52|10141.52|10141.52|10141.52|0
1641310410000|2022-01-04 15:33:30|10140.53|10140.53|10139.84|10139.84|10140.53|10140.53|10139.84|10139.84|0
1641310420000|2022-01-04 15:33:40|10139.67|10139.67|10139.67|10139.67|10139.67|10139.67|10139.67|10139.67|0
1641310430000|2022-01-04 15:33:50|10142.32|10142.32|10142.32|10142.32|10142.32|10142.32|10142.32|10142.32|0
1641310450000|2022-01-04 15:34:10|10143.17|10143.17|10144.16|10144.16|10144.16|10144.16|10143.17|10143.17|0
1641310470000|2022-01-04 15:34:30|10143.17|10143.17|10143.17|10143.17|10143.17|10143.17|10143.17|10143.17|0
1641310490000|2022-01-04 15:34:50|10144.16|10144.16|10144.16|10144.16|10144.16|10144.16|10144.16|10144.16|0
1641310520000|2022-01-04 15:35:20|10146.81|10146.81|10146.81|10146.81|10146.81|10146.81|10146.81|10146.81|0
1641310540000|2022-01-04 15:35:40|10152.1|10152.1|10152.1|10152.1|10152.1|10152.1|10152.1|10152.1|0
1641310560000|2022-01-04 15:36:00|10151.76|10151.76|10151.42|10151.42|10151.76|10151.76|10151.42|10151.42|0
1641310590000|2022-01-04 15:36:30|10154.06|10154.06|10154.06|10154.06|10154.06|10154.06|10154.06|10154.06|0
1641310610000|2022-01-04 15:36:50|10156.71|10156.71|10156.71|10156.71|10156.71|10156.71|10156.71|10156.71|0
1641310620000|2022-01-04 15:37:00|10159.36|10159.36|10159.36|10159.36|10159.36|10159.36|10159.36|10159.36|0
1641310630000|2022-01-04 15:37:10|10160.34|10160.34|10160.34|10160.34|10160.34|10160.34|10160.34|10160.34|0
1641310640000|2022-01-04 15:37:20|10159.36|10159.36|10159.36|10159.36|10159.36|10159.36|10159.36|10159.36|0
1641310680000|2022-01-04 15:38:00|10162|10162|10162|10162|10162|10162|10162|10162|0
1641310710000|2022-01-04 15:38:30|10159.36|10159.36|10160.34|10160.34|10160.34|10160.34|10159.36|10159.36|0
1641310730000|2022-01-04 15:38:50|10162.99|10162.99|10162.99|10162.99|10162.99|10162.99|10162.99|10162.99|0
1641310760000|2022-01-04 15:39:20|10160.34|10160.34|10160.34|10160.34|10160.34|10160.34|10160.34|10160.34|0
1641310900000|2022-01-04 15:41:40|10157.7|10157.7|10157.7|10157.7|10157.7|10157.7|10157.7|10157.7|0
1641310920000|2022-01-04 15:42:00|10158.04|10158.04|10157.87|10157.87|10158.04|10158.04|10157.87|10157.87|0
1641310950000|2022-01-04 15:42:30|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|0
1641310990000|2022-01-04 15:43:10|10163.16|10163.16|10168.45|10168.45|10168.45|10168.45|10163.16|10163.16|0
1641311030000|2022-01-04 15:43:50|10167.47|10167.47|10167.47|10167.47|10167.47|10167.47|10167.47|10167.47|0
1641311040000|2022-01-04 15:44:00|10168.45|10168.45|10168.45|10168.45|10168.45|10168.45|10168.45|10168.45|0
1641311060000|2022-01-04 15:44:20|10165.81|10165.81|10165.81|10165.81|10165.81|10165.81|10165.81|10165.81|0
1641311070000|2022-01-04 15:44:30|10163.16|10163.16|10162.17|10162.17|10163.16|10163.16|10162.17|10162.17|0
1641311100000|2022-01-04 15:45:00|10159.53|10159.53|10159.53|10159.53|10159.53|10159.53|10159.53|10159.53|0
1641311120000|2022-01-04 15:45:20|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|10160.52|0
1641311130000|2022-01-04 15:45:30|10163.16|10163.16|10163.16|10163.16|10163.16|10163.16|10163.16|10163.16|0
1641311160000|2022-01-04 15:46:00|10157.87|10157.87|10158.21|10158.21|10158.21|10158.21|10157.87|10157.87|0
1641311220000|2022-01-04 15:47:00|10155.57|10155.57|10152.92|10152.92|10155.57|10155.57|10152.92|10152.92|0
1641311260000|2022-01-04 15:47:40|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|0
1641311270000|2022-01-04 15:47:50|10147.63|10147.63|10147.63|10147.63|10147.63|10147.63|10147.63|10147.63|0
1641311300000|2022-01-04 15:48:20|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|10150.27|0
1641311350000|2022-01-04 15:49:10|10149.93|10149.93|10149.93|10149.93|10149.93|10149.93|10149.93|10149.93|0
1641311360000|2022-01-04 15:49:20|10152.58|10152.58|10152.58|10152.58|10152.58|10152.58|10152.58|10152.58|0
1641311370000|2022-01-04 15:49:30|10155.22|10155.22|10155.22|10155.22|10155.22|10155.22|10155.22|10155.22|0
1641311390000|2022-01-04 15:49:50|10156.77|10156.77|10162.06|10162.06|10162.06|10162.06|10156.77|10156.77|0
1641311400000|2022-01-04 15:50:00|10160.86|10160.86|10160.86|10160.86|10160.86|10160.86|10160.86|10160.86|0
1641311420000|2022-01-04 15:50:20|10161.85|10161.85|10164.49|10164.49|10164.49|10164.49|10161.85|10161.85|0
1641311460000|2022-01-04 15:51:00|10169.79|10169.79|10169.79|10169.79|10169.79|10169.79|10169.79|10169.79|0
1641311500000|2022-01-04 15:51:40|10175.08|10175.08|10175.08|10175.08|10175.08|10175.08|10175.08|10175.08|0
1641311520000|2022-01-04 15:52:00|10172.43|10172.43|10172.43|10172.43|10172.43|10172.43|10172.43|10172.43|0
1641311530000|2022-01-04 15:52:10|10175.08|10175.08|10175.08|10175.08|10175.08|10175.08|10175.08|10175.08|0
1641311560000|2022-01-04 15:52:40|10177.72|10177.72|10177.72|10177.72|10177.72|10177.72|10177.72|10177.72|0
1641311570000|2022-01-04 15:52:50|10180.37|10180.37|10185.66|10185.66|10185.66|10185.66|10180.37|10180.37|0
1641311580000|2022-01-04 15:53:00|10183.02|10183.02|10183.02|10183.02|10183.02|10183.02|10183.02|10183.02|0
1641311590000|2022-01-04 15:53:10|10182.85|10182.85|10185.49|10185.49|10185.49|10185.49|10182.85|10182.85|0
1641311620000|2022-01-04 15:53:40|10188.14|10188.14|10188.14|10188.14|10188.14|10188.14|10188.14|10188.14|0
1641311640000|2022-01-04 15:54:00|10187.97|10187.97|10187.97|10187.97|10187.97|10187.97|10187.97|10187.97|0
1641311650000|2022-01-04 15:54:10|10185.32|10185.32|10185.32|10185.32|10185.32|10185.32|10185.32|10185.32|0
1641311690000|2022-01-04 15:54:50|10182.67|10182.67|10180.03|10180.03|10182.67|10182.67|10180.03|10180.03|0
1641311710000|2022-01-04 15:55:10|10182.67|10182.67|10187.97|10187.97|10187.97|10187.97|10182.67|10182.67|0
1641311720000|2022-01-04 15:55:20|10186.98|10186.98|10192.27|10192.27|10192.27|10192.27|10186.98|10186.98|0
1641311730000|2022-01-04 15:55:30|10193.26|10193.26|10194.25|10194.25|10194.25|10194.25|10193.26|10193.26|0
1641311740000|2022-01-04 15:55:40|10195.24|10195.24|10192.59|10192.59|10195.24|10195.24|10192.59|10192.59|0
1641311760000|2022-01-04 15:56:00|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|10187.3|0
1641311800000|2022-01-04 15:56:40|10186.31|10186.31|10186.31|10186.31|10186.31|10186.31|10186.31|10186.31|0
1641311820000|2022-01-04 15:57:00|10183.66|10183.66|10188.96|10188.96|10188.96|10188.96|10183.66|10183.66|0
1641311830000|2022-01-04 15:57:10|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|0
1641311860000|2022-01-04 15:57:40|10194.25|10194.25|10194.25|10194.25|10194.25|10194.25|10194.25|10194.25|0
1641311870000|2022-01-04 15:57:50|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|10191.6|0
1641311890000|2022-01-04 15:58:10|10194.25|10194.25|10194.25|10194.25|10194.25|10194.25|10194.25|10194.25|0
1641311930000|2022-01-04 15:58:50|10196.9|10196.9|10195.91|10195.91|10196.9|10196.9|10195.91|10195.91|0
1641311960000|2022-01-04 15:59:20|10198.55|10198.55|10198.55|10198.55|10198.55|10198.55|10198.55|10198.55|0
1641312000000|2022-01-04 16:00:00|10195.91|10195.91|10195.91|10195.91|10195.91|10195.91|10195.91|10195.91|0
1641312010000|2022-01-04 16:00:10|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|10193.26|0
1641312020000|2022-01-04 16:00:20|10195.91|10195.91|10195.91|10195.91|10195.91|10195.91|10195.91|10195.91|0
1641312080000|2022-01-04 16:01:20|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|0
1641312110000|2022-01-04 16:01:50|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|0
1641312140000|2022-01-04 16:02:20|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|0
1641312170000|2022-01-04 16:02:50|10192.27|10192.27|10189.63|10189.63|10192.27|10192.27|10189.63|10189.63|0
1641312190000|2022-01-04 16:03:10|10186.98|10186.98|10186.98|10186.98|10186.98|10186.98|10186.98|10186.98|0
1641312200000|2022-01-04 16:03:20|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|0
1641312210000|2022-01-04 16:03:30|10192.27|10192.27|10194.92|10194.92|10194.92|10194.92|10192.27|10192.27|0
1641312230000|2022-01-04 16:03:50|10197.56|10197.56|10200.21|10200.21|10202.86|10202.86|10197.56|10197.56|0
1641312260000|2022-01-04 16:04:20|10205.5|10205.5|10205.5|10205.5|10208.15|10208.15|10202.86|10202.86|0
1641312270000|2022-01-04 16:04:30|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|0
1641312340000|2022-01-04 16:05:40|10205.5|10205.5|10205.5|10205.5|10205.5|10205.5|10205.5|10205.5|0
1641312360000|2022-01-04 16:06:00|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|10202.86|0
1641312370000|2022-01-04 16:06:10|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|0
1641312380000|2022-01-04 16:06:20|10197.56|10197.56|10197.56|10197.56|10197.56|10197.56|10197.56|10197.56|0
1641312440000|2022-01-04 16:07:20|10200.21|10200.21|10197.56|10197.56|10200.21|10200.21|10197.56|10197.56|0
1641312480000|2022-01-04 16:08:00|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|10200.21|0
1641312490000|2022-01-04 16:08:10|10197.56|10197.56|10197.56|10197.56|10197.56|10197.56|10197.56|10197.56|0
1641312510000|2022-01-04 16:08:30|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|0
1641312520000|2022-01-04 16:08:40|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|0
1641312530000|2022-01-04 16:08:50|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|10194.92|0
1641312540000|2022-01-04 16:09:00|10192.27|10192.27|10189.63|10189.63|10192.27|10192.27|10189.63|10189.63|0
1641312550000|2022-01-04 16:09:10|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|10192.27|0
1641312580000|2022-01-04 16:09:40|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|0
1641312600000|2022-01-04 16:10:00|10186.98|10186.98|10186.98|10186.98|10186.98|10186.98|10186.98|10186.98|0
1641312610000|2022-01-04 16:10:10|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|10189.63|0
1641312640000|2022-01-04 16:10:40|10194.92|10194.92|10192.27|10192.27|10194.92|10194.92|10189.63|10189.63|0
1641312670000|2022-01-04 16:11:10|10191.28|10191.28|10190.3|10190.3|10191.28|10191.28|10189.31|10189.31|0
1641312680000|2022-01-04 16:11:20|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|10188.32|0
1641312700000|2022-01-04 16:11:40|10185.67|10185.67|10185.67|10185.67|10185.67|10185.67|10185.67|10185.67|0
1641312710000|2022-01-04 16:11:50|10183.03|10183.03|10185.67|10185.67|10185.67|10185.67|10183.03|10183.03|0
1641312750000|2022-01-04 16:12:30|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|10180.38|0
1641312780000|2022-01-04 16:13:00|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|0
1641312790000|2022-01-04 16:13:10|10176.36|10176.36|10176.36|10176.36|10176.36|10176.36|10176.36|10176.36|0
1641312820000|2022-01-04 16:13:40|10173.72|10173.72|10176.36|10176.36|10176.36|10176.36|10173.72|10173.72|0
1641312830000|2022-01-04 16:13:50|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|0
1641312870000|2022-01-04 16:14:30|10180|10180|10180|10180|10180|10180|10180|10180|0
1641312950000|2022-01-04 16:15:50|10177.35|10177.35|10177.35|10177.35|10177.35|10177.35|10177.35|10177.35|0
1641312960000|2022-01-04 16:16:00|10180|10180|10180|10180|10180|10180|10180|10180|0
1641312990000|2022-01-04 16:16:30|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|0
1641313020000|2022-01-04 16:17:00|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|0
1641313030000|2022-01-04 16:17:10|10180.67|10180.67|10180.67|10180.67|10180.67|10180.67|10180.67|10180.67|0
1641313050000|2022-01-04 16:17:30|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|10178.02|0
1641313130000|2022-01-04 16:18:50|10180.67|10180.67|10178.02|10178.02|10180.67|10180.67|10178.02|10178.02|0
1641313140000|2022-01-04 16:19:00|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|10179.01|0
1641313190000|2022-01-04 16:19:50|10180|10180|10180|10180|10180|10180|10180|10180|0
1641313220000|2022-01-04 16:20:20|10180.98|10180.98|10178.34|10178.34|10180.98|10180.98|10178.34|10178.34|0
1641313330000|2022-01-04 16:22:10|10173.05|10173.05|10173.05|10173.05|10175.69|10175.69|10173.05|10173.05|0
1641313360000|2022-01-04 16:22:40|10170.4|10170.4|10170.4|10170.4|10170.4|10170.4|10170.4|10170.4|0
1641313380000|2022-01-04 16:23:00|10167.75|10167.75|10170.4|10170.4|10170.4|10170.4|10167.75|10167.75|0
1641313420000|2022-01-04 16:23:40|10167.75|10167.75|10170.4|10170.4|10170.4|10170.4|10167.75|10167.75|0
1641313430000|2022-01-04 16:23:50|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|10173.05|0
1641313440000|2022-01-04 16:24:00|10175.69|10175.69|10175.69|10175.69|10175.69|10175.69|10175.69|10175.69|0
1641313490000|2022-01-04 16:24:50|10176.68|10176.68|10176.68|10176.68|10176.68|10176.68|10176.68|10176.68|0
1641313520000|2022-01-04 16:25:20|10179.33|10179.33|10179.33|10179.33|10179.33|10179.33|10179.33|10179.33|0
1641313560000|2022-01-04 16:26:00|10179.84|10179.84|10179.84|10179.84|10179.84|10179.84|10179.84|10179.84|0
1641313570000|2022-01-04 16:26:10|10178.85|10178.85|10178.85|10178.85|10179.84|10179.84|10178.85|10178.85|0
1641313580000|2022-01-04 16:26:20|10176.21|10176.21|10176.21|10176.21|10176.21|10176.21|10176.21|10176.21|0
1641313590000|2022-01-04 16:26:30|10176.38|10176.38|10176.38|10176.38|10176.38|10176.38|10176.38|10176.38|0
1641313600000|2022-01-04 16:26:40|10177.37|10177.37|10177.37|10177.37|10177.37|10177.37|10177.37|10177.37|0
1641313610000|2022-01-04 16:26:50|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|10180.01|0
1641313640000|2022-01-04 16:27:20|10182.66|10182.66|10183.34|10183.34|10183.34|10183.34|10182.66|10182.66|0
1641313650000|2022-01-04 16:27:30|10188.64|10188.64|10188.64|10188.64|10188.64|10188.64|10188.64|10188.64|0
1641313690000|2022-01-04 16:28:10|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|10187.65|0
1641313710000|2022-01-04 16:28:30|10190.3|10190.3|10191.4|10191.4|10191.4|10191.4|10188.75|10188.75|0
1641313730000|2022-01-04 16:28:50|10194.04|10194.04|10196.69|10196.69|10196.69|10196.69|10191.4|10191.4|0
1641313740000|2022-01-04 16:29:00|10194.04|10194.04|10194.04|10194.04|10204.63|10204.63|10191.4|10191.4|0
1641313750000|2022-01-04 16:29:10|10194.39|10194.39|10197.03|10197.03|10197.03|10197.03|10194.39|10194.39|0
1641313770000|2022-01-04 16:29:30|10199.68|10199.68|10202.33|10202.33|10202.33|10202.33|10191.74|10191.74|0
1641313780000|2022-01-04 16:29:40|10197.03|10197.03|10202.33|10202.33|10202.33|10202.33|10197.03|10197.03|0
1641313790000|2022-01-04 16:29:50|10199.68|10199.68|10196.12|10196.12|10199.68|10199.68|10196.12|10196.12|0
1641370520000|2022-01-05 08:15:20|10149.1|10149.1|10141.16|10141.16|10151.74|10151.74|10141.16|10141.16|0
1641370640000|2022-01-05 08:17:20|10151.74|10151.74|10151.74|10151.74|10151.74|10151.74|10151.74|10151.74|0
1641370650000|2022-01-05 08:17:30|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|10143.8|0
1641370660000|2022-01-05 08:17:40|10141.16|10141.16|10141.16|10141.16|10143.8|10143.8|10141.16|10141.16|0
1641370710000|2022-01-05 08:18:30|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|0
1641370720000|2022-01-05 08:18:40|10125.28|10125.28|10117.37|10117.37|10125.28|10125.28|10117.37|10117.37|0
1641370730000|2022-01-05 08:18:50|10118.36|10118.36|10116.38|10116.38|10118.36|10118.36|10116.38|10116.38|0
1641370750000|2022-01-05 08:19:10|10121.68|10121.68|10121.68|10121.68|10121.68|10121.68|10121.68|10121.68|0
1641370780000|2022-01-05 08:19:40|10119.03|10119.03|10119.03|10119.03|10119.03|10119.03|10119.03|10119.03|0
1641370860000|2022-01-05 08:21:00|10124.32|10124.32|10124.32|10124.32|10124.32|10124.32|10124.32|10124.32|0
1641370940000|2022-01-05 08:22:20|10126.97|10126.97|10126.97|10126.97|10126.97|10126.97|10126.97|10126.97|0
1641370980000|2022-01-05 08:23:00|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|10129.62|0
1641371020000|2022-01-05 08:23:40|10132.26|10132.26|10132.26|10132.26|10132.26|10132.26|10132.26|10132.26|0
1641371030000|2022-01-05 08:23:50|10126.97|10126.97|10124.32|10124.32|10126.97|10126.97|10124.32|10124.32|0
1641371100000|2022-01-05 08:25:00|10123.81|10123.81|10123.81|10123.81|10123.81|10123.81|10123.81|10123.81|0
1641371120000|2022-01-05 08:25:20|10126.46|10126.46|10129.1|10129.1|10129.1|10129.1|10126.46|10126.46|0
1641371140000|2022-01-05 08:25:40|10126.46|10126.46|10126.46|10126.46|10126.46|10126.46|10126.46|10126.46|0
1641371150000|2022-01-05 08:25:50|10122.5|10122.5|10122.5|10122.5|10122.5|10122.5|10122.5|10122.5|0
1641371160000|2022-01-05 08:26:00|10120.53|10120.53|10117.88|10117.88|10120.53|10120.53|10117.88|10117.88|0
1641371170000|2022-01-05 08:26:10|10107.29|10107.29|10104.65|10104.65|10107.29|10107.29|10104.65|10104.65|0
1641371190000|2022-01-05 08:26:30|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|0
1641371240000|2022-01-05 08:27:20|10109.94|10109.94|10112.59|10112.59|10112.59|10112.59|10109.94|10109.94|0
1641371250000|2022-01-05 08:27:30|10109.94|10109.94|10109.94|10109.94|10109.94|10109.94|10109.94|10109.94|0
1641371270000|2022-01-05 08:27:50|10107.29|10107.29|10102|10102|10107.29|10107.29|10102|10102|0
1641371310000|2022-01-05 08:28:30|10104.65|10104.65|10104.65|10104.65|10104.65|10104.65|10104.65|10104.65|0
1641371320000|2022-01-05 08:28:40|10102|10102|10102|10102|10102|10102|10102|10102|0
1641371350000|2022-01-05 08:29:10|10109.94|10109.94|10112.59|10112.59|10112.59|10112.59|10107.29|10107.29|0
1641371360000|2022-01-05 08:29:20|10115.23|10115.23|10116.22|10116.22|10116.22|10116.22|10115.23|10115.23|0
1641371370000|2022-01-05 08:29:30|10117.21|10117.21|10117.21|10117.21|10117.21|10117.21|10117.21|10117.21|0
1641371440000|2022-01-05 08:30:40|10114.56|10114.56|10114.56|10114.56|10114.56|10114.56|10114.56|10114.56|0
1641371460000|2022-01-05 08:31:00|10113.58|10113.58|10112.59|10112.59|10113.58|10113.58|10112.59|10112.59|0
1641371540000|2022-01-05 08:32:20|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1641371550000|2022-01-05 08:32:30|10109.94|10109.94|10107.29|10107.29|10109.94|10109.94|10107.29|10107.29|0
1641371580000|2022-01-05 08:33:00|10109.94|10109.94|10107.29|10107.29|10109.94|10109.94|10107.29|10107.29|0
1641371590000|2022-01-05 08:33:10|10106.31|10106.31|10106.31|10106.31|10106.31|10106.31|10106.31|10106.31|0
1641371620000|2022-01-05 08:33:40|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|0
1641371670000|2022-01-05 08:34:30|10112.59|10112.59|10112.59|10112.59|10112.59|10112.59|10112.59|10112.59|0
1641371720000|2022-01-05 08:35:20|10115.23|10115.23|10117.88|10117.88|10117.88|10117.88|10115.23|10115.23|0
1641371760000|2022-01-05 08:36:00|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|0
1641371820000|2022-01-05 08:37:00|10128.47|10128.47|10128.47|10128.47|10128.47|10128.47|10128.47|10128.47|0
1641371850000|2022-01-05 08:37:30|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|0
1641371880000|2022-01-05 08:38:00|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|0
1641371920000|2022-01-05 08:38:40|10130.12|10130.12|10132.77|10132.77|10132.77|10132.77|10130.12|10130.12|0
1641371950000|2022-01-05 08:39:10|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|0
1641371960000|2022-01-05 08:39:20|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1641371990000|2022-01-05 08:39:50|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|0
1641372000000|2022-01-05 08:40:00|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1641372010000|2022-01-05 08:40:10|10139.72|10139.72|10139.72|10139.72|10139.72|10139.72|10139.72|10139.72|0
1641372020000|2022-01-05 08:40:20|10142.37|10142.37|10142.37|10142.37|10142.37|10142.37|10142.37|10142.37|0
1641372110000|2022-01-05 08:41:50|10137.07|10137.07|10137.07|10137.07|10137.07|10137.07|10137.07|10137.07|0
1641372130000|2022-01-05 08:42:10|10134.43|10134.43|10134.43|10134.43|10134.43|10134.43|10134.43|10134.43|0
1641372140000|2022-01-05 08:42:20|10131.78|10131.78|10129.14|10129.14|10131.78|10131.78|10129.14|10129.14|0
1641372210000|2022-01-05 08:43:30|10126.49|10126.49|10126.49|10126.49|10126.49|10126.49|10126.49|10126.49|0
1641372240000|2022-01-05 08:44:00|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|0
1641372280000|2022-01-05 08:44:40|10126.49|10126.49|10126.49|10126.49|10126.49|10126.49|10126.49|10126.49|0
1641372330000|2022-01-05 08:45:30|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|0
1641372340000|2022-01-05 08:45:40|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|0
1641372370000|2022-01-05 08:46:10|10126.49|10126.49|10129.14|10129.14|10129.14|10129.14|10126.49|10126.49|0
1641372400000|2022-01-05 08:46:40|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|10131.78|0
1641372410000|2022-01-05 08:46:50|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|10129.14|0
1641372420000|2022-01-05 08:47:00|10131.78|10131.78|10132.77|10132.77|10132.77|10132.77|10131.78|10131.78|0
1641372500000|2022-01-05 08:48:20|10130.12|10130.12|10132.77|10132.77|10132.77|10132.77|10130.12|10130.12|0
1641372510000|2022-01-05 08:48:30|10135.42|10135.42|10143.36|10143.36|10143.36|10143.36|10135.42|10135.42|0
1641372520000|2022-01-05 08:48:40|10146|10146|10148.65|10148.65|10148.65|10148.65|10146|10146|0
1641372580000|2022-01-05 08:49:40|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1641372600000|2022-01-05 08:50:00|10141.7|10141.7|10141.7|10141.7|10141.7|10141.7|10141.7|10141.7|0
1641372670000|2022-01-05 08:51:10|10136.4|10136.4|10139.05|10139.05|10139.05|10139.05|10136.4|10136.4|0
1641372760000|2022-01-05 08:52:40|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|10138.06|0
1641372770000|2022-01-05 08:52:50|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1641372800000|2022-01-05 08:53:20|10135.42|10135.42|10127.48|10127.48|10135.42|10135.42|10127.48|10127.48|0
1641372810000|2022-01-05 08:53:30|10130.12|10130.12|10130.12|10130.12|10130.12|10130.12|10130.12|10130.12|0
1641372820000|2022-01-05 08:53:40|10135.42|10135.42|10140.71|10140.71|10140.71|10140.71|10135.42|10135.42|0
1641372890000|2022-01-05 08:54:50|10146|10146|10146|10146|10146|10146|10143.36|10143.36|0
1641372910000|2022-01-05 08:55:10|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1641372990000|2022-01-05 08:56:30|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|0
1641373080000|2022-01-05 08:58:00|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|10140.71|0
1641373110000|2022-01-05 08:58:30|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|10143.36|0
1641373240000|2022-01-05 09:00:40|10144.34|10144.34|10144.34|10144.34|10144.34|10144.34|10144.34|10144.34|0
1641373250000|2022-01-05 09:00:50|10136.4|10136.4|10123.17|10123.17|10136.4|10136.4|10123.17|10123.17|0
1641373270000|2022-01-05 09:01:10|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1641373290000|2022-01-05 09:01:30|10109.94|10109.94|10109.94|10109.94|10112.59|10112.59|10109.94|10109.94|0
1641373300000|2022-01-05 09:01:40|10112.59|10112.59|10112.59|10112.59|10112.59|10112.59|10112.59|10112.59|0
1641373340000|2022-01-05 09:02:20|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1641373390000|2022-01-05 09:03:10|10117.21|10117.21|10120.84|10120.84|10120.84|10120.84|10117.21|10117.21|0
1641373480000|2022-01-05 09:04:40|10119.86|10119.86|10120.84|10120.84|10120.84|10120.84|10119.86|10119.86|0
1641373550000|2022-01-05 09:05:50|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|0
1641373560000|2022-01-05 09:06:00|10124.48|10124.48|10124.48|10124.48|10124.48|10124.48|10122.5|10122.5|0
1641373570000|2022-01-05 09:06:10|10121.83|10121.83|10121.83|10121.83|10121.83|10121.83|10121.83|10121.83|0
1641373600000|2022-01-05 09:06:40|10116.54|10116.54|10116.54|10116.54|10116.54|10116.54|10116.54|10116.54|0
1641373620000|2022-01-05 09:07:00|10115.55|10115.55|10115.55|10115.55|10117.53|10117.53|10115.55|10115.55|0
1641373630000|2022-01-05 09:07:10|10114.56|10114.56|10114.56|10114.56|10114.56|10114.56|10114.56|10114.56|0
1641373650000|2022-01-05 09:07:30|10109.27|10109.27|10109.27|10109.27|10109.27|10109.27|10109.27|10109.27|0
1641373780000|2022-01-05 09:09:40|10110.26|10110.26|10110.26|10110.26|10110.26|10110.26|10110.26|10110.26|0
1641373800000|2022-01-05 09:10:00|10109.27|10109.27|10109.27|10109.27|10109.27|10109.27|10109.27|10109.27|0
1641373810000|2022-01-05 09:10:10|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|0
1641373850000|2022-01-05 09:10:50|10112.59|10112.59|10115.23|10115.23|10115.23|10115.23|10112.59|10112.59|0
1641373870000|2022-01-05 09:11:10|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|0
1641373980000|2022-01-05 09:13:00|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1641373990000|2022-01-05 09:13:10|10117.88|10117.88|10117.88|10117.88|10117.88|10117.88|10117.88|10117.88|0
1641374070000|2022-01-05 09:14:30|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|10115.23|0
1641374200000|2022-01-05 09:16:40|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|0
1641374460000|2022-01-05 09:21:00|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|0
1641374520000|2022-01-05 09:22:00|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|0
1641374580000|2022-01-05 09:23:00|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|10120.53|0
1641374600000|2022-01-05 09:23:20|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|0
1641374770000|2022-01-05 09:26:10|10116.89|10116.89|10116.89|10116.89|10116.89|10116.89|10116.89|10116.89|0
1641374780000|2022-01-05 09:26:20|10114.25|10114.25|10114.25|10114.25|10114.25|10114.25|10114.25|10114.25|0
1641374800000|2022-01-05 09:26:40|10116.89|10116.89|10116.89|10116.89|10116.89|10116.89|10116.89|10116.89|0
1641374850000|2022-01-05 09:27:30|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|0
1641374890000|2022-01-05 09:28:10|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|0
1641375050000|2022-01-05 09:30:50|10121.2|10121.2|10121.2|10121.2|10121.2|10121.2|10121.2|10121.2|0
1641375170000|2022-01-05 09:32:50|10122.18|10122.18|10122.18|10122.18|10122.18|10122.18|10122.18|10122.18|0
1641375190000|2022-01-05 09:33:10|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|10123.17|0
1641375290000|2022-01-05 09:34:50|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|10125.82|0
1641375310000|2022-01-05 09:35:10|10124.83|10124.83|10122.18|10122.18|10124.83|10124.83|10122.18|10122.18|0
1641375370000|2022-01-05 09:36:10|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|10119.54|0
1641375460000|2022-01-05 09:37:40|10124.83|10124.83|10127.48|10127.48|10127.48|10127.48|10124.83|10124.83|0
1641375470000|2022-01-05 09:37:50|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|10124.83|0
1641375530000|2022-01-05 09:38:50|10123.84|10123.84|10122.81|10122.81|10123.84|10123.84|10122.81|10122.81|0
1641375550000|2022-01-05 09:39:10|10120.84|10120.84|10120.84|10120.84|10120.84|10120.84|10120.84|10120.84|0
1641375700000|2022-01-05 09:41:40|10119.85|10119.85|10117.2|10117.2|10119.85|10119.85|10117.2|10117.2|0
1641375840000|2022-01-05 09:44:00|10116.21|10116.21|10116.21|10116.21|10116.21|10116.21|10116.21|10116.21|0
1641375870000|2022-01-05 09:44:30|10110.92|10110.92|10108.28|10108.28|10110.92|10110.92|10108.28|10108.28|0
1641376000000|2022-01-05 09:46:40|10110.92|10110.92|10108.28|10108.28|10110.92|10110.92|10108.28|10108.28|0
1641376040000|2022-01-05 09:47:20|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|0
1641376110000|2022-01-05 09:48:30|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|10105.63|0
1641376300000|2022-01-05 09:51:40|10108.28|10108.28|10102.98|10102.98|10108.28|10108.28|10102.98|10102.98|0
1641376320000|2022-01-05 09:52:00|10105.63|10105.63|10108.28|10108.28|10108.28|10108.28|10105.63|10105.63|0
1641376460000|2022-01-05 09:54:20|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|0
1641376560000|2022-01-05 09:56:00|10108.28|10108.28|10108.28|10108.28|10108.28|10108.28|10108.28|10108.28|0
1641376640000|2022-01-05 09:57:20|10110.92|10110.92|10108.28|10108.28|10110.92|10110.92|10108.28|10108.28|0
1641376650000|2022-01-05 09:57:30|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|10110.92|0
1641376730000|2022-01-05 09:58:50|10108.28|10108.28|10108.28|10108.28|10108.28|10108.28|10108.28|10108.28|0
1641376800000|2022-01-05 10:00:00|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|10107.29|0
1641376840000|2022-01-05 10:00:40|10104.64|10104.64|10104.64|10104.64|10104.64|10104.64|10104.64|10104.64|0
1641376910000|2022-01-05 10:01:50|10099.35|10099.35|10099.35|10099.35|10099.35|10099.35|10099.35|10099.35|0
1641376960000|2022-01-05 10:02:40|10101.99|10101.99|10101.99|10101.99|10101.99|10101.99|10101.99|10101.99|0
1641377010000|2022-01-05 10:03:30|10099.35|10099.35|10099.35|10099.35|10099.35|10099.35|10099.35|10099.35|0
1641377030000|2022-01-05 10:03:50|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|10100.89|0
1641377040000|2022-01-05 10:04:00|10098.24|10098.24|10098.24|10098.24|10098.24|10098.24|10098.24|10098.24|0
1641377050000|2022-01-05 10:04:10|10095.6|10095.6|10095.6|10095.6|10095.6|10095.6|10095.6|10095.6|0
1641377070000|2022-01-05 10:04:30|10093.62|10093.62|10092.63|10092.63|10093.62|10093.62|10092.63|10092.63|0
1641377100000|2022-01-05 10:05:00|10095.28|10095.28|10095.28|10095.28|10095.28|10095.28|10095.28|10095.28|0
1641377170000|2022-01-05 10:06:10|10097.93|10097.93|10097.93|10097.93|10097.93|10097.93|10097.93|10097.93|0
1641377180000|2022-01-05 10:06:20|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|0
1641377190000|2022-01-05 10:06:30|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|0
1641377210000|2022-01-05 10:06:50|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|0
1641377320000|2022-01-05 10:08:40|10105.87|10105.87|10108.51|10108.51|10108.51|10108.51|10105.87|10105.87|0
1641377440000|2022-01-05 10:10:40|10109.5|10109.5|10112.15|10112.15|10112.15|10112.15|10106.85|10106.85|0
1641377530000|2022-01-05 10:12:10|10106.85|10106.85|10109.5|10109.5|10109.5|10109.5|10106.85|10106.85|0
1641377540000|2022-01-05 10:12:20|10108.51|10108.51|10108.51|10108.51|10108.51|10108.51|10108.51|10108.51|0
1641377570000|2022-01-05 10:12:50|10105.87|10105.87|10105.87|10105.87|10105.87|10105.87|10105.87|10105.87|0
1641377590000|2022-01-05 10:13:10|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|0
1641377620000|2022-01-05 10:13:40|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|0
1641377640000|2022-01-05 10:14:00|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|10100.57|0
1641377660000|2022-01-05 10:14:20|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|10103.22|0
1641377710000|2022-01-05 10:15:10|10105.87|10105.87|10111.16|10111.16|10111.16|10111.16|10105.87|10105.87|0
1641377740000|2022-01-05 10:15:40|10108.51|10108.51|10108.51|10108.51|10108.51|10108.51|10108.51|10108.51|0
1641377840000|2022-01-05 10:17:20|10111.16|10111.16|10111.16|10111.16|10111.16|10111.16|10111.16|10111.16|0
1641377890000|2022-01-05 10:18:10|10105.87|10105.87|10105.87|10105.87|10105.87|10105.87|10105.87|10105.87|0
1641378010000|2022-01-05 10:20:10|10103.89|10103.89|10103.89|10103.89|10103.89|10103.89|10103.89|10103.89|0
1641378060000|2022-01-05 10:21:00|10101.91|10101.91|10101.91|10101.91|10101.91|10101.91|10101.91|10101.91|0
1641378100000|2022-01-05 10:21:40|10099.27|10099.27|10107.21|10107.21|10107.21|10107.21|10099.27|10099.27|0
1641378120000|2022-01-05 10:22:00|10109.85|10109.85|10109.85|10109.85|10109.85|10109.85|10109.85|10109.85|0
1641378150000|2022-01-05 10:22:30|10108.86|10108.86|10108.86|10108.86|10109.85|10109.85|10108.86|10108.86|0
1641378320000|2022-01-05 10:25:20|10111.51|10111.51|10108.55|10108.55|10111.51|10111.51|10108.55|10108.55|0
1641378540000|2022-01-05 10:29:00|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|10106.57|0
1641378560000|2022-01-05 10:29:20|10108.55|10108.55|10109.53|10109.53|10109.53|10109.53|10108.55|10108.55|0
1641378570000|2022-01-05 10:29:30|10112.18|10112.18|10112.18|10112.18|10112.18|10112.18|10112.18|10112.18|0
1641378640000|2022-01-05 10:30:40|10109.53|10109.53|10109.53|10109.53|10109.53|10109.53|10109.53|10109.53|0
1641378650000|2022-01-05 10:30:50|10109.19|10109.19|10109.19|10109.19|10109.19|10109.19|10109.19|10109.19|0
1641378680000|2022-01-05 10:31:20|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|0
1641378790000|2022-01-05 10:33:10|10114.48|10114.48|10114.48|10114.48|10114.48|10114.48|10114.48|10114.48|0
1641378900000|2022-01-05 10:35:00|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|0
1641378960000|2022-01-05 10:36:00|10109.19|10109.19|10109.19|10109.19|10109.19|10109.19|10109.19|10109.19|0
1641379000000|2022-01-05 10:36:40|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|10111.84|0
1641379040000|2022-01-05 10:37:20|10111.49|10111.49|10114.16|10114.16|10114.16|10114.16|10111.49|10111.49|0
1641379070000|2022-01-05 10:37:50|10113.81|10113.81|10113.81|10113.81|10113.81|10113.81|10113.81|10113.81|0
1641379080000|2022-01-05 10:38:00|10114.16|10114.16|10114.16|10114.16|10114.16|10114.16|10114.16|10114.16|0
1641379100000|2022-01-05 10:38:20|10114.5|10114.5|10114.5|10114.5|10114.5|10114.5|10114.5|10114.5|0
1641379140000|2022-01-05 10:39:00|10111.85|10111.85|10111.85|10111.85|10111.85|10111.85|10111.85|10111.85|0
1641379260000|2022-01-05 10:41:00|10109.21|10109.21|10106.56|10106.56|10109.21|10109.21|10106.56|10106.56|0
1641379340000|2022-01-05 10:42:20|10103.91|10103.91|10106.56|10106.56|10106.56|10106.56|10103.91|10103.91|0
1641379430000|2022-01-05 10:43:50|10106.22|10106.22|10106.22|10106.22|10106.22|10106.22|10106.22|10106.22|0
1641379470000|2022-01-05 10:44:30|10105.23|10105.23|10105.23|10105.23|10105.23|10105.23|10105.23|10105.23|0
1641379530000|2022-01-05 10:45:30|10107.88|10107.88|10107.88|10107.88|10107.88|10107.88|10107.88|10107.88|0
1641379540000|2022-01-05 10:45:40|10108.86|10108.86|10107.88|10107.88|10108.86|10108.86|10107.88|10107.88|0
1641379560000|2022-01-05 10:46:00|10107.7|10107.7|10107.7|10107.7|10107.7|10107.7|10107.7|10107.7|0
1641379600000|2022-01-05 10:46:40|10105.06|10105.06|10102.41|10102.41|10105.06|10105.06|10102.41|10102.41|0
1641379610000|2022-01-05 10:46:50|10100.43|10100.43|10103.08|10103.08|10103.08|10103.08|10100.43|10100.43|0
1641379670000|2022-01-05 10:47:50|10100.43|10100.43|10097.79|10097.79|10100.43|10100.43|10095.14|10095.14|0
1641380070000|2022-01-05 10:54:30|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|0
1641380140000|2022-01-05 10:55:40|10097.79|10097.79|10095.14|10095.14|10097.79|10097.79|10095.14|10095.14|0
1641380220000|2022-01-05 10:57:00|10097.79|10097.79|10100.43|10100.43|10100.43|10100.43|10097.79|10097.79|0
1641380230000|2022-01-05 10:57:10|10097.79|10097.79|10095.14|10095.14|10097.79|10097.79|10095.14|10095.14|0
1641380250000|2022-01-05 10:57:30|10097.79|10097.79|10097.79|10097.79|10097.79|10097.79|10097.79|10097.79|0
1641380280000|2022-01-05 10:58:00|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|10100.43|0
1641380330000|2022-01-05 10:58:50|10097.79|10097.79|10097.79|10097.79|10097.79|10097.79|10097.79|10097.79|0
1641380560000|2022-01-05 11:02:40|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|10095.14|0
1641380570000|2022-01-05 11:02:50|10092.5|10092.5|10090.52|10090.52|10092.5|10092.5|10090.52|10090.52|0
1641380580000|2022-01-05 11:03:00|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|0
1641380620000|2022-01-05 11:03:40|10094.15|10094.15|10091.51|10091.51|10094.15|10094.15|10091.51|10091.51|0
1641380700000|2022-01-05 11:05:00|10090.52|10090.52|10090.52|10090.52|10090.52|10090.52|10090.52|10090.52|0
1641380720000|2022-01-05 11:05:20|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|0
1641380750000|2022-01-05 11:05:50|10094.15|10094.15|10096.8|10096.8|10096.8|10096.8|10094.15|10094.15|0
1641380760000|2022-01-05 11:06:00|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|0
1641380880000|2022-01-05 11:08:00|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|10091.51|0
1641381020000|2022-01-05 11:10:20|10088.86|10088.86|10086.21|10086.21|10088.86|10088.86|10086.21|10086.21|0
1641381040000|2022-01-05 11:10:40|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|10080.92|0
1641381150000|2022-01-05 11:12:30|10083.57|10083.57|10084.56|10084.56|10084.56|10084.56|10083.57|10083.57|0
1641381200000|2022-01-05 11:13:20|10087.2|10087.2|10084.56|10084.56|10087.2|10087.2|10084.56|10084.56|0
1641381220000|2022-01-05 11:13:40|10092.5|10092.5|10095.14|10095.14|10095.14|10095.14|10092.5|10092.5|0
1641381230000|2022-01-05 11:13:50|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|10094.15|0
1641381240000|2022-01-05 11:14:00|10093.17|10093.17|10092.18|10092.18|10093.17|10093.17|10092.18|10092.18|0
1641381250000|2022-01-05 11:14:10|10093.17|10093.17|10095.81|10095.81|10095.81|10095.81|10093.17|10093.17|0
1641381290000|2022-01-05 11:14:50|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|0
1641381310000|2022-01-05 11:15:10|10097.47|10097.47|10098.46|10098.46|10098.46|10098.46|10097.47|10097.47|0
1641381320000|2022-01-05 11:15:20|10101.1|10101.1|10101.1|10101.1|10101.1|10101.1|10101.1|10101.1|0
1641381420000|2022-01-05 11:17:00|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|10098.46|0
1641381450000|2022-01-05 11:17:30|10097.77|10097.77|10097.77|10097.77|10097.77|10097.77|10097.77|10097.77|0
1641381570000|2022-01-05 11:19:30|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|10095.8|0
1641381590000|2022-01-05 11:19:50|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|10098.44|0
1641381600000|2022-01-05 11:20:00|10095.8|10095.8|10093.15|10093.15|10095.8|10095.8|10093.15|10093.15|0
1641381610000|2022-01-05 11:20:10|10090.5|10090.5|10090.5|10090.5|10090.5|10090.5|10090.5|10090.5|0
1641381690000|2022-01-05 11:21:30|10091.49|10091.49|10090.5|10090.5|10091.49|10091.49|10090.5|10090.5|0
1641381700000|2022-01-05 11:21:40|10087.86|10087.86|10087.86|10087.86|10087.86|10087.86|10087.86|10087.86|0
1641381730000|2022-01-05 11:22:10|10090.5|10090.5|10090.5|10090.5|10090.5|10090.5|10090.5|10090.5|0
1641381780000|2022-01-05 11:23:00|10087.86|10087.86|10085.21|10085.21|10087.86|10087.86|10085.21|10085.21|0
1641381840000|2022-01-05 11:24:00|10082.56|10082.56|10082.56|10082.56|10082.56|10082.56|10082.56|10082.56|0
1641381880000|2022-01-05 11:24:40|10079.92|10079.92|10079.92|10079.92|10079.92|10079.92|10079.92|10079.92|0
1641381930000|2022-01-05 11:25:30|10080.91|10080.91|10079.92|10079.92|10080.91|10080.91|10079.92|10079.92|0
1641381950000|2022-01-05 11:25:50|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|0
1641381960000|2022-01-05 11:26:00|10076.28|10076.28|10075.29|10075.29|10076.28|10076.28|10075.29|10075.29|0
1641382050000|2022-01-05 11:27:30|10078.26|10078.26|10076.28|10076.28|10078.26|10078.26|10076.28|10076.28|0
1641382120000|2022-01-05 11:28:40|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|10077.27|0
1641382130000|2022-01-05 11:28:50|10076.28|10076.28|10067.35|10067.35|10076.28|10076.28|10067.35|10067.35|0
1641382140000|2022-01-05 11:29:00|10070|10070|10070|10070|10070|10070|10070|10070|0
1641382170000|2022-01-05 11:29:30|10067.35|10067.35|10067.35|10067.35|10067.35|10067.35|10067.35|10067.35|0
1641382190000|2022-01-05 11:29:50|10070|10070|10070|10070|10070|10070|10070|10070|0
1641382200000|2022-01-05 11:30:00|10070.99|10070.99|10070.99|10070.99|10070.99|10070.99|10070.99|10070.99|0
1641382250000|2022-01-05 11:30:50|10072.97|10072.97|10073.95|10073.95|10073.95|10073.95|10072.97|10072.97|0
1641382370000|2022-01-05 11:32:50|10076.6|10076.6|10076.6|10076.6|10076.6|10076.6|10076.6|10076.6|0
1641382420000|2022-01-05 11:33:40|10079.25|10079.25|10079.25|10079.25|10079.25|10079.25|10079.25|10079.25|0
1641382490000|2022-01-05 11:34:50|10078.26|10078.26|10079.25|10079.25|10079.25|10079.25|10078.26|10078.26|0
1641382540000|2022-01-05 11:35:40|10081.89|10081.89|10081.89|10081.89|10081.89|10081.89|10081.89|10081.89|0
1641382550000|2022-01-05 11:35:50|10084.54|10084.54|10084.54|10084.54|10084.54|10084.54|10084.54|10084.54|0
1641382620000|2022-01-05 11:37:00|10079.25|10079.25|10079.25|10079.25|10079.25|10079.25|10079.25|10079.25|0
1641382630000|2022-01-05 11:37:10|10081.89|10081.89|10081.89|10081.89|10084.54|10084.54|10081.89|10081.89|0
1641382740000|2022-01-05 11:39:00|10079.25|10079.25|10073.95|10073.95|10079.25|10079.25|10073.95|10073.95|0
1641382840000|2022-01-05 11:40:40|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|0
1641383030000|2022-01-05 11:43:50|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|0
1641383100000|2022-01-05 11:45:00|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|0
1641383130000|2022-01-05 11:45:30|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|10070.32|0
1641383220000|2022-01-05 11:47:00|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|0
1641383500000|2022-01-05 11:51:40|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|0
1641383650000|2022-01-05 11:54:10|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|0
1641383720000|2022-01-05 11:55:20|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|0
1641383830000|2022-01-05 11:57:10|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|0
1641383900000|2022-01-05 11:58:20|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|10072.3|0
1641383920000|2022-01-05 11:58:40|10069.65|10069.65|10069.65|10069.65|10069.65|10069.65|10069.65|10069.65|0
1641383950000|2022-01-05 11:59:10|10067.67|10067.67|10067.67|10067.67|10067.67|10067.67|10067.67|10067.67|0
1641383980000|2022-01-05 11:59:40|10065.03|10065.03|10070.32|10070.32|10070.32|10070.32|10065.03|10065.03|0
1641383990000|2022-01-05 11:59:50|10067.67|10067.67|10067.67|10067.67|10067.67|10067.67|10067.67|10067.67|0
1641384000000|2022-01-05 12:00:00|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|0
1641384180000|2022-01-05 12:03:00|10066.02|10066.02|10063.37|10063.37|10066.02|10066.02|10063.37|10063.37|0
1641384190000|2022-01-05 12:03:10|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|10071.31|0
1641384270000|2022-01-05 12:04:30|10068.66|10068.66|10071.31|10071.31|10071.31|10071.31|10068.66|10068.66|0
1641384300000|2022-01-05 12:05:00|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|10073.95|0
1641384320000|2022-01-05 12:05:20|10075.93|10075.93|10073.95|10073.95|10075.93|10075.93|10072.97|10072.97|0
1641384380000|2022-01-05 12:06:20|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|10072.97|0
1641384440000|2022-01-05 12:07:20|10070.32|10070.32|10066.68|10066.68|10070.32|10070.32|10066.68|10066.68|0
1641384620000|2022-01-05 12:10:20|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|0
1641384630000|2022-01-05 12:10:30|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|0
1641384670000|2022-01-05 12:11:10|10055.11|10055.11|10052.46|10052.46|10055.11|10055.11|10052.46|10052.46|0
1641384820000|2022-01-05 12:13:40|10049.82|10049.82|10047.17|10047.17|10049.82|10049.82|10044.53|10044.53|0
1641384830000|2022-01-05 12:13:50|10049.82|10049.82|10052.46|10052.46|10052.46|10052.46|10049.82|10049.82|0
1641384970000|2022-01-05 12:16:10|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|0
1641385030000|2022-01-05 12:17:10|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|0
1641385080000|2022-01-05 12:18:00|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|0
1641385130000|2022-01-05 12:18:50|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|0
1641385140000|2022-01-05 12:19:00|10060.4|10060.4|10060.4|10060.4|10060.4|10060.4|10060.4|10060.4|0
1641385450000|2022-01-05 12:24:10|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|0
1641385470000|2022-01-05 12:24:30|10049.82|10049.82|10049.82|10049.82|10049.82|10049.82|10049.82|10049.82|0
1641385520000|2022-01-05 12:25:20|10052.46|10052.46|10052.46|10052.46|10052.46|10052.46|10052.46|10052.46|0
1641385550000|2022-01-05 12:25:50|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|10055.11|0
1641385750000|2022-01-05 12:29:10|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|10057.76|0
1641385790000|2022-01-05 12:29:50|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|0
1641385870000|2022-01-05 12:31:10|10061.39|10061.39|10061.39|10061.39|10061.39|10061.39|10061.39|10061.39|0
1641385880000|2022-01-05 12:31:20|10058.75|10058.75|10056.1|10056.1|10058.75|10058.75|10056.1|10056.1|0
1641385910000|2022-01-05 12:31:50|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|0
1641386130000|2022-01-05 12:35:30|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|0
1641386280000|2022-01-05 12:38:00|10058.75|10058.75|10061.39|10061.39|10061.39|10061.39|10058.75|10058.75|0
1641386290000|2022-01-05 12:38:10|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|0
1641386370000|2022-01-05 12:39:30|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|0
1641386470000|2022-01-05 12:41:10|10057.09|10057.09|10057.09|10057.09|10057.09|10057.09|10057.09|10057.09|0
1641386590000|2022-01-05 12:43:10|10054.44|10054.44|10054.44|10054.44|10054.44|10054.44|10054.44|10054.44|0
1641386650000|2022-01-05 12:44:10|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|0
1641386770000|2022-01-05 12:46:10|10050.81|10050.81|10050.81|10050.81|10053.45|10053.45|10050.81|10050.81|0
1641386820000|2022-01-05 12:47:00|10048.16|10048.16|10048.16|10048.16|10048.16|10048.16|10048.16|10048.16|0
1641386910000|2022-01-05 12:48:30|10045.51|10045.51|10045.51|10045.51|10045.51|10045.51|10045.51|10045.51|0
1641387030000|2022-01-05 12:50:30|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1641387110000|2022-01-05 12:51:50|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|10044.84|0
1641387130000|2022-01-05 12:52:10|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1641387220000|2022-01-05 12:53:40|10044.84|10044.84|10043.86|10043.86|10044.84|10044.84|10043.86|10043.86|0
1641387240000|2022-01-05 12:54:00|10046.5|10046.5|10049.15|10049.15|10049.15|10049.15|10046.5|10046.5|0
1641387260000|2022-01-05 12:54:20|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|0
1641387420000|2022-01-05 12:57:00|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|10047.49|0
1641387520000|2022-01-05 12:58:40|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|0
1641387590000|2022-01-05 12:59:50|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|0
1641387900000|2022-01-05 13:05:00|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|0
1641387910000|2022-01-05 13:05:10|10054.44|10054.44|10053.45|10053.45|10054.44|10054.44|10053.45|10053.45|0
1641387950000|2022-01-05 13:05:50|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|10056.1|0
1641388020000|2022-01-05 13:07:00|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|10058.75|0
1641388090000|2022-01-05 13:08:10|10061.39|10061.39|10061.39|10061.39|10061.39|10061.39|10061.39|10061.39|0
1641388120000|2022-01-05 13:08:40|10064.04|10064.04|10066.68|10066.68|10066.68|10066.68|10064.04|10064.04|0
1641388140000|2022-01-05 13:09:00|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|0
1641388430000|2022-01-05 13:13:50|10063.05|10063.05|10059.1|10059.1|10063.05|10063.05|10059.1|10059.1|0
1641388440000|2022-01-05 13:14:00|10060.09|10060.09|10057.44|10057.44|10060.09|10060.09|10057.44|10057.44|0
1641388450000|2022-01-05 13:14:10|10056.45|10056.45|10056.45|10056.45|10056.45|10056.45|10056.45|10056.45|0
1641388460000|2022-01-05 13:14:20|10057.44|10057.44|10057.44|10057.44|10057.44|10057.44|10057.44|10057.44|0
1641388480000|2022-01-05 13:14:40|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|0
1641388580000|2022-01-05 13:16:20|10059.42|10059.42|10061.39|10061.39|10061.39|10061.39|10059.42|10059.42|0
1641388590000|2022-01-05 13:16:30|10066.68|10066.68|10066.68|10066.68|10066.68|10066.68|10066.68|10066.68|0
1641388620000|2022-01-05 13:17:00|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|10065.7|0
1641388730000|2022-01-05 13:18:50|10070.99|10070.99|10070.99|10070.99|10070.99|10070.99|10070.99|10070.99|0
1641388760000|2022-01-05 13:19:20|10070|10070|10070|10070|10070|10070|10070|10070|0
1641388790000|2022-01-05 13:19:50|10067.35|10067.35|10067.35|10067.35|10067.35|10067.35|10067.35|10067.35|0
1641388820000|2022-01-05 13:20:20|10070|10070|10070|10070|10070|10070|10070|10070|0
1641388830000|2022-01-05 13:20:30|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|0
1641388920000|2022-01-05 13:22:00|10071.66|10071.66|10071.66|10071.66|10071.66|10071.66|10071.66|10071.66|0
1641388980000|2022-01-05 13:23:00|10074.31|10074.31|10073.79|10073.79|10074.31|10074.31|10073.79|10073.79|0
1641388990000|2022-01-05 13:23:10|10073.11|10073.11|10073.11|10073.11|10073.11|10073.11|10073.11|10073.11|0
1641389000000|2022-01-05 13:23:20|10070.46|10070.46|10067.81|10067.81|10070.46|10070.46|10067.81|10067.81|0
1641389010000|2022-01-05 13:23:30|10065.17|10065.17|10059.87|10059.87|10065.17|10065.17|10059.87|10059.87|0
1641389060000|2022-01-05 13:24:20|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|0
1641389080000|2022-01-05 13:24:40|10061.53|10061.53|10061.53|10061.53|10061.53|10061.53|10061.53|10061.53|0
1641389100000|2022-01-05 13:25:00|10062.52|10062.52|10061.53|10061.53|10062.52|10062.52|10061.53|10061.53|0
1641389110000|2022-01-05 13:25:10|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|0
1641389120000|2022-01-05 13:25:20|10065.17|10065.17|10065.17|10065.17|10065.17|10065.17|10065.17|10065.17|0
1641389130000|2022-01-05 13:25:30|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|10062.52|0
1641389140000|2022-01-05 13:25:40|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|0
1641389160000|2022-01-05 13:26:00|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|0
1641389230000|2022-01-05 13:27:10|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|0
1641389310000|2022-01-05 13:28:30|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|0
1641389320000|2022-01-05 13:28:40|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|0
1641389330000|2022-01-05 13:28:50|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|10058.88|0
1641389420000|2022-01-05 13:30:20|10056.24|10056.24|10056.24|10056.24|10056.24|10056.24|10056.24|10056.24|0
1641389430000|2022-01-05 13:30:30|10050.95|10050.95|10050.95|10050.95|10050.95|10050.95|10050.95|10050.95|0
1641389460000|2022-01-05 13:31:00|10048.3|10048.3|10045.65|10045.65|10048.3|10048.3|10045.65|10045.65|0
1641389580000|2022-01-05 13:33:00|10043.01|10043.01|10043.68|10043.68|10045.65|10045.65|10043.01|10043.01|0
1641389610000|2022-01-05 13:33:30|10041.03|10041.03|10038.38|10038.38|10041.03|10041.03|10038.38|10038.38|0
1641389620000|2022-01-05 13:33:40|10041.03|10041.03|10041.03|10041.03|10041.03|10041.03|10041.03|10041.03|0
1641389790000|2022-01-05 13:36:30|10043.68|10043.68|10046.99|10046.99|10046.99|10046.99|10043.68|10043.68|0
1641389810000|2022-01-05 13:36:50|10044.35|10044.35|10041.7|10041.7|10044.35|10044.35|10041.7|10041.7|0
1641389840000|2022-01-05 13:37:20|10039.05|10039.05|10039.05|10039.05|10039.05|10039.05|10039.05|10039.05|0
1641389850000|2022-01-05 13:37:30|10041.7|10041.7|10041.7|10041.7|10041.7|10041.7|10041.7|10041.7|0
1641389940000|2022-01-05 13:39:00|10044.35|10044.35|10044.35|10044.35|10044.35|10044.35|10044.35|10044.35|0
1641390040000|2022-01-05 13:40:40|10041.7|10041.7|10036.41|10036.41|10041.7|10041.7|10036.41|10036.41|0
1641390080000|2022-01-05 13:41:20|10039.05|10039.05|10039.05|10039.05|10039.05|10039.05|10039.05|10039.05|0
1641390130000|2022-01-05 13:42:10|10041.7|10041.7|10041.7|10041.7|10041.7|10041.7|10041.7|10041.7|0
1641390220000|2022-01-05 13:43:40|10036.41|10036.41|10039.05|10039.05|10039.05|10039.05|10036.41|10036.41|0
1641390250000|2022-01-05 13:44:10|10041.7|10041.7|10044.35|10044.35|10044.35|10044.35|10041.7|10041.7|0
1641390360000|2022-01-05 13:46:00|10041.7|10041.7|10039.05|10039.05|10041.7|10041.7|10039.05|10039.05|0
1641390370000|2022-01-05 13:46:10|10036.41|10036.41|10036.41|10036.41|10036.41|10036.41|10036.41|10036.41|0
1641390430000|2022-01-05 13:47:10|10035.42|10035.42|10034.43|10034.43|10035.42|10035.42|10034.43|10034.43|0
1641390460000|2022-01-05 13:47:40|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|0
1641390520000|2022-01-05 13:48:40|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|10034.43|0
1641390530000|2022-01-05 13:48:50|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|10037.08|0
1641390610000|2022-01-05 13:50:10|10039.05|10039.05|10042.69|10042.69|10042.69|10042.69|10039.05|10039.05|0
1641390660000|2022-01-05 13:51:00|10040.04|10040.04|10040.04|10040.04|10040.04|10040.04|10039.05|10039.05|0
1641390720000|2022-01-05 13:52:00|10041.03|10041.03|10042.02|10042.02|10042.02|10042.02|10041.03|10041.03|0
1641390810000|2022-01-05 13:53:30|10044.66|10044.66|10049.96|10049.96|10049.96|10049.96|10044.66|10044.66|0
1641390840000|2022-01-05 13:54:00|10057.9|10057.9|10057.9|10057.9|10057.9|10057.9|10057.9|10057.9|0
1641390930000|2022-01-05 13:55:30|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|10063.19|0
1641391020000|2022-01-05 13:57:00|10063.36|10063.36|10063.36|10063.36|10063.36|10063.36|10063.36|10063.36|0
1641391050000|2022-01-05 13:57:30|10058.07|10058.07|10058.07|10058.07|10058.07|10058.07|10058.07|10058.07|0
1641391200000|2022-01-05 14:00:00|10055.42|10055.42|10052.78|10052.78|10055.42|10055.42|10052.78|10052.78|0
1641391380000|2022-01-05 14:03:00|10052.6|10052.6|10052.6|10052.6|10052.6|10052.6|10052.6|10052.6|0
1641391620000|2022-01-05 14:07:00|10051.62|10051.62|10048.97|10048.97|10051.62|10051.62|10048.97|10048.97|0
1641391810000|2022-01-05 14:10:10|10051.62|10051.62|10051.62|10051.62|10051.62|10051.62|10048.97|10048.97|0
1641391950000|2022-01-05 14:12:30|10053.59|10053.59|10053.59|10053.59|10053.59|10053.59|10053.59|10053.59|0
1641391970000|2022-01-05 14:12:50|10054.58|10054.58|10057.23|10057.23|10057.23|10057.23|10054.58|10054.58|0
1641392100000|2022-01-05 14:15:00|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|10059.87|0
1641392180000|2022-01-05 14:16:20|10060.86|10060.86|10061.85|10061.85|10061.85|10061.85|10060.86|10060.86|0
1641392210000|2022-01-05 14:16:50|10059.2|10059.2|10056.56|10056.56|10059.2|10059.2|10056.56|10056.56|0
1641392220000|2022-01-05 14:17:00|10059.2|10059.2|10059.2|10059.2|10059.2|10059.2|10059.2|10059.2|0
1641392270000|2022-01-05 14:17:50|10061.18|10061.18|10061.18|10061.18|10061.18|10061.18|10061.18|10061.18|0
1641392400000|2022-01-05 14:20:00|10063.83|10063.83|10063.83|10063.83|10063.83|10063.83|10063.83|10063.83|0
1641392420000|2022-01-05 14:20:20|10062.84|10062.84|10063.83|10063.83|10063.83|10063.83|10062.84|10062.84|0
1641392440000|2022-01-05 14:20:40|10066.47|10066.47|10066.47|10066.47|10066.47|10066.47|10066.47|10066.47|0
1641392450000|2022-01-05 14:20:50|10063.83|10063.83|10069.12|10069.12|10069.12|10069.12|10063.83|10063.83|0
1641392520000|2022-01-05 14:22:00|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|10071.77|0
1641392620000|2022-01-05 14:23:40|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|0
1641392760000|2022-01-05 14:26:00|10070.61|10070.61|10070.61|10070.61|10070.61|10070.61|10070.61|10070.61|0
1641392770000|2022-01-05 14:26:10|10067.96|10067.96|10062.67|10062.67|10067.96|10067.96|10062.67|10062.67|0
1641392870000|2022-01-05 14:27:50|10060.02|10060.02|10060.02|10060.02|10060.02|10060.02|10060.02|10060.02|0
1641392880000|2022-01-05 14:28:00|10062.67|10062.67|10062.67|10062.67|10062.67|10062.67|10062.67|10062.67|0
1641392950000|2022-01-05 14:29:10|10060.02|10060.02|10060.02|10060.02|10060.02|10060.02|10060.02|10060.02|0
1641392970000|2022-01-05 14:29:30|10057.37|10057.37|10057.37|10057.37|10057.37|10057.37|10057.37|10057.37|0
1641393020000|2022-01-05 14:30:20|10058.36|10058.36|10061.01|10061.01|10061.01|10061.01|10058.36|10058.36|0
1641393040000|2022-01-05 14:30:40|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|0
1641393120000|2022-01-05 14:32:00|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|0
1641393190000|2022-01-05 14:33:10|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|0
1641393220000|2022-01-05 14:33:40|10068.95|10068.95|10071.59|10071.59|10071.59|10071.59|10068.95|10068.95|0
1641393290000|2022-01-05 14:34:50|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|0
1641393330000|2022-01-05 14:35:30|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|0
1641393360000|2022-01-05 14:36:00|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|0
1641393390000|2022-01-05 14:36:30|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|0
1641393430000|2022-01-05 14:37:10|10074.24|10074.24|10071.59|10071.59|10074.24|10074.24|10071.59|10071.59|0
1641393440000|2022-01-05 14:37:20|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|0
1641393550000|2022-01-05 14:39:10|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|0
1641393600000|2022-01-05 14:40:00|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|0
1641393620000|2022-01-05 14:40:20|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|10076.89|0
1641393630000|2022-01-05 14:40:30|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|0
1641393640000|2022-01-05 14:40:40|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|0
1641393650000|2022-01-05 14:40:50|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|0
1641393660000|2022-01-05 14:41:00|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|10074.24|0
1641393690000|2022-01-05 14:41:30|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|10071.59|0
1641393720000|2022-01-05 14:42:00|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|0
1641393740000|2022-01-05 14:42:20|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|0
1641393880000|2022-01-05 14:44:40|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|0
1641393910000|2022-01-05 14:45:10|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10063.65|10063.65|0
1641393980000|2022-01-05 14:46:20|10062|10062|10062|10062|10062|10062|10062|10062|0
1641394000000|2022-01-05 14:46:40|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|0
1641394010000|2022-01-05 14:46:50|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|10058.36|0
1641394130000|2022-01-05 14:48:50|10061.01|10061.01|10063.65|10063.65|10063.65|10063.65|10061.01|10061.01|0
1641394140000|2022-01-05 14:49:00|10066.3|10066.3|10063.65|10063.65|10066.3|10066.3|10063.65|10063.65|0
1641394150000|2022-01-05 14:49:10|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|0
1641394160000|2022-01-05 14:49:20|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|0
1641394170000|2022-01-05 14:49:30|10061.01|10061.01|10062|10062|10062|10062|10061.01|10061.01|0
1641394190000|2022-01-05 14:49:50|10059.35|10059.35|10059.35|10059.35|10059.35|10059.35|10059.35|10059.35|0
1641394210000|2022-01-05 14:50:10|10062|10062|10062|10062|10062|10062|10062|10062|0
1641394220000|2022-01-05 14:50:20|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|0
1641394330000|2022-01-05 14:52:10|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|0
1641394340000|2022-01-05 14:52:20|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|0
1641394350000|2022-01-05 14:52:30|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|0
1641394370000|2022-01-05 14:52:50|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|10061.01|0
1641394400000|2022-01-05 14:53:20|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|10063.65|0
1641394450000|2022-01-05 14:54:10|10066.3|10066.3|10068.95|10068.95|10068.95|10068.95|10066.3|10066.3|0
1641394580000|2022-01-05 14:56:20|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|0
1641394670000|2022-01-05 14:57:50|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|10068.95|0
1641394680000|2022-01-05 14:58:00|10066.3|10066.3|10068.95|10068.95|10068.95|10068.95|10066.3|10066.3|0
1641394700000|2022-01-05 14:58:20|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|10066.3|0
1641394790000|2022-01-05 14:59:50|10068.95|10068.95|10066.3|10066.3|10068.95|10068.95|10066.3|10066.3|0
1641394850000|2022-01-05 15:00:50|10065.31|10065.31|10065.31|10065.31|10065.31|10065.31|10065.31|10065.31|0
1641394930000|2022-01-05 15:02:10|10062.67|10062.67|10062.67|10062.67|10062.67|10062.67|10062.67|10062.67|0
1641394940000|2022-01-05 15:02:20|10060.02|10060.02|10060.02|10060.02|10062.67|10062.67|10060.02|10060.02|0
1641394950000|2022-01-05 15:02:30|10062.67|10062.67|10065.31|10065.31|10065.31|10065.31|10062.67|10062.67|0
1641394960000|2022-01-05 15:02:40|10062.67|10062.67|10062.67|10062.67|10065.31|10065.31|10062.67|10062.67|0
1641394970000|2022-01-05 15:02:50|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|0
1641395010000|2022-01-05 15:03:30|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|0
1641395190000|2022-01-05 15:06:30|10069.94|10069.94|10075.23|10075.23|10075.23|10075.23|10069.94|10069.94|0
1641395200000|2022-01-05 15:06:40|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|0
1641395270000|2022-01-05 15:07:50|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|0
1641395360000|2022-01-05 15:09:20|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|0
1641395470000|2022-01-05 15:11:10|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|0
1641395510000|2022-01-05 15:11:50|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|0
1641395560000|2022-01-05 15:12:40|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|0
1641395590000|2022-01-05 15:13:10|10070.92|10070.92|10070.92|10070.92|10070.92|10070.92|10070.92|10070.92|0
1641395690000|2022-01-05 15:14:50|10073.57|10073.57|10073.57|10073.57|10073.57|10073.57|10073.57|10073.57|0
1641395710000|2022-01-05 15:15:10|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|0
1641395980000|2022-01-05 15:19:40|10069.94|10069.94|10067.29|10067.29|10069.94|10069.94|10067.29|10067.29|0
1641396110000|2022-01-05 15:21:50|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|0
1641396130000|2022-01-05 15:22:10|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|0
1641396180000|2022-01-05 15:23:00|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|0
1641396210000|2022-01-05 15:23:30|10062|10062|10062|10062|10062|10062|10062|10062|0
1641396310000|2022-01-05 15:25:10|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|10064.64|0
1641396450000|2022-01-05 15:27:30|10062|10062|10062|10062|10062|10062|10062|10062|0
1641396540000|2022-01-05 15:29:00|10059.35|10059.35|10059.35|10059.35|10059.35|10059.35|10059.35|10059.35|0
1641396550000|2022-01-05 15:29:10|10062|10062|10062|10062|10062|10062|10062|10062|0
1641396620000|2022-01-05 15:30:20|10064.64|10064.64|10067.29|10067.29|10067.29|10067.29|10064.64|10064.64|0
1641396730000|2022-01-05 15:32:10|10069.94|10069.94|10072.58|10072.58|10072.58|10072.58|10069.94|10069.94|0
1641396860000|2022-01-05 15:34:20|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|10067.29|0
1641396890000|2022-01-05 15:34:50|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|10069.94|0
1641396900000|2022-01-05 15:35:00|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|10072.58|0
1641396980000|2022-01-05 15:36:20|10075.23|10075.23|10075.23|10075.23|10075.23|10075.23|10075.23|10075.23|0
1641396990000|2022-01-05 15:36:30|10077.88|10077.88|10077.88|10077.88|10077.88|10077.88|10077.88|10077.88|0
1641397010000|2022-01-05 15:36:50|10078.86|10078.86|10078.86|10078.86|10078.86|10078.86|10078.86|10078.86|0
1641397130000|2022-01-05 15:38:50|10081.51|10081.51|10078.86|10078.86|10081.51|10081.51|10078.86|10078.86|0
1641397220000|2022-01-05 15:40:20|10081.51|10081.51|10086.8|10086.8|10086.8|10086.8|10081.51|10081.51|0
1641397260000|2022-01-05 15:41:00|10085.81|10085.81|10087.79|10087.79|10087.79|10087.79|10085.81|10085.81|0
1641397270000|2022-01-05 15:41:10|10090.76|10090.76|10095.7|10095.7|10095.7|10095.7|10090.76|10090.76|0
1641397310000|2022-01-05 15:41:50|10091.74|10091.74|10090.09|10090.09|10091.74|10091.74|10089.1|10089.1|0
1641397320000|2022-01-05 15:42:00|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|10091.07|0
1641397330000|2022-01-05 15:42:10|10089.1|10089.1|10089.1|10089.1|10089.1|10089.1|10089.1|10089.1|0
1641397350000|2022-01-05 15:42:30|10086.45|10086.45|10086.45|10086.45|10086.45|10086.45|10086.45|10086.45|0
1641397370000|2022-01-05 15:42:50|10087.44|10087.44|10087.44|10087.44|10087.44|10087.44|10087.44|10087.44|0
1641397410000|2022-01-05 15:43:30|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|10084.79|0
1641397440000|2022-01-05 15:44:00|10082.82|10082.82|10083.8|10083.8|10083.8|10083.8|10082.82|10082.82|0
1641397460000|2022-01-05 15:44:20|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|0
1641397490000|2022-01-05 15:44:50|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|0
1641397510000|2022-01-05 15:45:10|10082.82|10082.82|10082.82|10082.82|10082.82|10082.82|10082.82|10082.82|0
1641397560000|2022-01-05 15:46:00|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|0
1641397570000|2022-01-05 15:46:10|10079.18|10079.18|10079.18|10079.18|10079.18|10079.18|10079.18|10079.18|0
1641397610000|2022-01-05 15:46:50|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|10080.17|0
1641397650000|2022-01-05 15:47:30|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|0
1641397670000|2022-01-05 15:47:50|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|10082.15|0
1641397720000|2022-01-05 15:48:40|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|0
1641397730000|2022-01-05 15:48:50|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|0
1641397750000|2022-01-05 15:49:10|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|10081.16|0
1641397800000|2022-01-05 15:50:00|10078.51|10078.51|10078.51|10078.51|10078.51|10078.51|10078.51|10078.51|0
1641397840000|2022-01-05 15:50:40|10077.52|10077.52|10077.52|10077.52|10077.52|10077.52|10077.52|10077.52|0
1641397880000|2022-01-05 15:51:20|10074.88|10074.88|10074.88|10074.88|10074.88|10074.88|10074.88|10074.88|0
1641397970000|2022-01-05 15:52:50|10073.89|10073.89|10071.24|10071.24|10073.89|10073.89|10071.24|10071.24|0
1641397980000|2022-01-05 15:53:00|10072.23|10072.23|10072.23|10072.23|10072.23|10072.23|10072.23|10072.23|0
1641398080000|2022-01-05 15:54:40|10069.58|10069.58|10069.58|10069.58|10069.58|10069.58|10069.58|10069.58|0
1641398100000|2022-01-05 15:55:00|10072.23|10072.23|10072.23|10072.23|10072.23|10072.23|10072.23|10072.23|0
1641398130000|2022-01-05 15:55:30|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|10072.4|0
1641398170000|2022-01-05 15:56:10|10071.41|10071.41|10071.41|10071.41|10071.41|10071.41|10071.41|10071.41|0
1641398220000|2022-01-05 15:57:00|10071.24|10071.24|10071.07|10071.07|10071.24|10071.24|10071.07|10071.07|0
1641398300000|2022-01-05 15:58:20|10070.08|10070.08|10070.08|10070.08|10070.08|10070.08|10070.08|10070.08|0
1641398340000|2022-01-05 15:59:00|10069.09|10069.09|10071.74|10071.74|10071.74|10071.74|10069.09|10069.09|0
1641398480000|2022-01-05 16:01:20|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|10069.09|0
1641398520000|2022-01-05 16:02:00|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|0
1641398620000|2022-01-05 16:03:40|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|0
1641398630000|2022-01-05 16:03:50|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|0
1641398640000|2022-01-05 16:04:00|10079.68|10079.68|10079.68|10079.68|10079.68|10079.68|10079.68|10079.68|0
1641398680000|2022-01-05 16:04:40|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|10077.03|0
1641398720000|2022-01-05 16:05:20|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|10074.39|0
1641398770000|2022-01-05 16:06:10|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|0
1641398780000|2022-01-05 16:06:20|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|10070.75|0
1641398830000|2022-01-05 16:07:10|10068.11|10068.11|10068.11|10068.11|10068.11|10068.11|10068.11|10068.11|0
1641398860000|2022-01-05 16:07:40|10065.46|10065.46|10070.75|10070.75|10070.75|10070.75|10065.46|10065.46|0
1641398890000|2022-01-05 16:08:10|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|10071.74|0
1641398960000|2022-01-05 16:09:20|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|0
1641398980000|2022-01-05 16:09:40|10075.69|10075.69|10075.69|10075.69|10075.69|10075.69|10075.69|10075.69|0
1641398990000|2022-01-05 16:09:50|10076.68|10076.68|10076.68|10076.68|10076.68|10076.68|10076.68|10076.68|0
1641399000000|2022-01-05 16:10:00|10075.69|10075.69|10075.69|10075.69|10075.69|10075.69|10075.69|10075.69|0
1641399030000|2022-01-05 16:10:30|10076.68|10076.68|10076.68|10076.68|10076.68|10076.68|10076.68|10076.68|0
1641399040000|2022-01-05 16:10:40|10074.04|10074.04|10068.74|10068.74|10074.04|10074.04|10068.74|10068.74|0
1641399050000|2022-01-05 16:10:50|10067.75|10067.75|10067.75|10067.75|10067.75|10067.75|10067.75|10067.75|0
1641399070000|2022-01-05 16:11:10|10070.4|10070.4|10070.4|10070.4|10070.4|10070.4|10070.4|10070.4|0
1641399080000|2022-01-05 16:11:20|10069.41|10069.41|10069.41|10069.41|10069.41|10069.41|10069.41|10069.41|0
1641399200000|2022-01-05 16:13:20|10070.4|10070.4|10070.4|10070.4|10070.4|10070.4|10070.4|10070.4|0
1641399280000|2022-01-05 16:14:40|10070.57|10070.57|10070.57|10070.57|10070.57|10070.57|10070.57|10070.57|0
1641399300000|2022-01-05 16:15:00|10073.22|10073.22|10073.05|10073.05|10073.22|10073.22|10073.05|10073.05|0
1641399320000|2022-01-05 16:15:20|10072.36|10072.36|10072.36|10072.36|10072.36|10072.36|10072.36|10072.36|0
1641399340000|2022-01-05 16:15:40|10075.01|10075.01|10072.36|10072.36|10075.01|10075.01|10072.36|10072.36|0
1641399370000|2022-01-05 16:16:10|10072.7|10072.7|10072.19|10072.19|10072.7|10072.7|10072.19|10072.19|0
1641399390000|2022-01-05 16:16:30|10072.7|10072.7|10072.7|10072.7|10072.7|10072.7|10072.7|10072.7|0
1641399400000|2022-01-05 16:16:40|10070.06|10070.06|10070.06|10070.06|10070.06|10070.06|10070.06|10070.06|0
1641399420000|2022-01-05 16:17:00|10070.4|10070.4|10068.42|10068.42|10070.4|10070.4|10068.42|10068.42|0
1641399470000|2022-01-05 16:17:50|10071.07|10071.07|10071.07|10071.07|10071.07|10071.07|10071.07|10071.07|0
1641399530000|2022-01-05 16:18:50|10073.72|10073.72|10073.72|10073.72|10073.72|10073.72|10073.72|10073.72|0
1641399540000|2022-01-05 16:19:00|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|0
1641399570000|2022-01-05 16:19:30|10075.38|10075.38|10075.38|10075.38|10075.38|10075.38|10075.38|10075.38|0
1641399580000|2022-01-05 16:19:40|10078.02|10078.02|10078.02|10078.02|10078.02|10078.02|10078.02|10078.02|0
1641399750000|2022-01-05 16:22:30|10075.38|10075.38|10075.38|10075.38|10075.38|10075.38|10075.38|10075.38|0
1641399780000|2022-01-05 16:23:00|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|10072.73|0
1641399820000|2022-01-05 16:23:40|10073.72|10073.72|10072.73|10072.73|10073.72|10073.72|10072.73|10072.73|0
1641399830000|2022-01-05 16:23:50|10070.08|10070.08|10070.08|10070.08|10070.08|10070.08|10070.08|10070.08|0
1641399880000|2022-01-05 16:24:40|10069.57|10069.57|10069.57|10069.57|10069.57|10069.57|10069.57|10069.57|0
1641399900000|2022-01-05 16:25:00|10072.21|10072.21|10072.21|10072.21|10072.21|10072.21|10072.21|10072.21|0
1641399930000|2022-01-05 16:25:30|10073.2|10073.2|10073.2|10073.2|10073.2|10073.2|10073.2|10073.2|0
1641400020000|2022-01-05 16:27:00|10070.56|10070.56|10070.56|10070.56|10070.56|10070.56|10067.91|10067.91|0
1641400040000|2022-01-05 16:27:20|10067.91|10067.91|10065.26|10065.26|10067.91|10067.91|10065.26|10065.26|0
1641400060000|2022-01-05 16:27:40|10067.91|10067.91|10067.91|10067.91|10067.91|10067.91|10067.91|10067.91|0
1641400070000|2022-01-05 16:27:50|10065.26|10065.26|10065.26|10065.26|10065.26|10065.26|10065.26|10065.26|0
1641400080000|2022-01-05 16:28:00|10070.56|10070.56|10070.56|10070.56|10070.56|10070.56|10070.56|10070.56|0
1641400140000|2022-01-05 16:29:00|10067.91|10067.91|10067.57|10067.57|10070.56|10070.56|10067.57|10067.57|0
1641400150000|2022-01-05 16:29:10|10070.21|10070.21|10070.21|10070.21|10070.21|10070.21|10070.21|10070.21|0
1641400170000|2022-01-05 16:29:30|10075.51|10075.51|10071.87|10071.87|10077.16|10077.16|10071.87|10071.87|0
1641400180000|2022-01-05 16:29:40|10077.16|10077.16|10076.18|10076.18|10077.16|10077.16|10070.88|10070.88|0
1641400190000|2022-01-05 16:29:50|10073.53|10073.53|10078.82|10078.82|10081.47|10081.47|10070.88|10070.88|0
1641456900000|2022-01-06 08:15:00|9989.02|9989.02|9994.32|9994.32|9994.32|9994.32|9989.02|9989.02|0
1641456910000|2022-01-06 08:15:10|9989.02|9989.02|9989.02|9989.02|9991.67|9991.67|9986.38|9986.38|0
1641456920000|2022-01-06 08:15:20|9991.67|9991.67|9991.67|9991.67|9991.67|9991.67|9991.67|9991.67|0
1641456930000|2022-01-06 08:15:30|9989.02|9989.02|9989.02|9989.02|9989.02|9989.02|9989.02|9989.02|0
1641456950000|2022-01-06 08:15:50|9991.67|9991.67|9991.67|9991.67|9991.67|9991.67|9991.67|9991.67|0
1641456960000|2022-01-06 08:16:00|9989.02|9989.02|9991.67|9991.67|9994.32|9994.32|9989.02|9989.02|0
1641456970000|2022-01-06 08:16:10|9994.32|9994.32|9994.32|9994.32|9994.32|9994.32|9994.32|9994.32|0
1641456990000|2022-01-06 08:16:30|9996.96|9996.96|9996.96|9996.96|9996.96|9996.96|9996.96|9996.96|0
1641457000000|2022-01-06 08:16:40|9994.32|9994.32|9996.96|9996.96|9996.96|9996.96|9994.32|9994.32|0
1641457010000|2022-01-06 08:16:50|9994.32|9994.32|9994.32|9994.32|9994.32|9994.32|9994.32|9994.32|0
1641457020000|2022-01-06 08:17:00|9996.96|9996.96|10002.26|10002.26|10002.26|10002.26|9996.96|9996.96|0
1641457050000|2022-01-06 08:17:30|9996.96|9996.96|9996.96|9996.96|9999.61|9999.61|9996.96|9996.96|0
1641457080000|2022-01-06 08:18:00|9999.61|9999.61|9999.61|9999.61|9999.61|9999.61|9999.61|9999.61|0
1641457090000|2022-01-06 08:18:10|10002.26|10002.26|9999.61|9999.61|10002.26|10002.26|9999.61|9999.61|0
1641457130000|2022-01-06 08:18:50|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|0
1641457190000|2022-01-06 08:19:50|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|0
1641457200000|2022-01-06 08:20:00|10012.84|10012.84|10015.49|10015.49|10015.49|10015.49|10012.84|10012.84|0
1641457210000|2022-01-06 08:20:10|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|0
1641457220000|2022-01-06 08:20:20|10026.07|10026.07|10028.72|10028.72|10028.72|10028.72|10026.07|10026.07|0
1641457230000|2022-01-06 08:20:30|10023.43|10023.43|10023.43|10023.43|10023.43|10023.43|10023.43|10023.43|0
1641457270000|2022-01-06 08:21:10|10018.14|10018.14|10015.49|10015.49|10018.14|10018.14|10015.49|10015.49|0
1641457300000|2022-01-06 08:21:40|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|10018.14|0
1641457310000|2022-01-06 08:21:50|10015.49|10015.49|10012.84|10012.84|10015.49|10015.49|10012.84|10012.84|0
1641457330000|2022-01-06 08:22:10|10015.49|10015.49|10015.49|10015.49|10015.49|10015.49|10015.49|10015.49|0
1641457340000|2022-01-06 08:22:20|10012.84|10012.84|10012.84|10012.84|10012.84|10012.84|10012.84|10012.84|0
1641457360000|2022-01-06 08:22:40|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|0
1641457370000|2022-01-06 08:22:50|10012.84|10012.84|10011.85|10011.85|10012.84|10012.84|10011.85|10011.85|0
1641457390000|2022-01-06 08:23:10|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|0
1641457400000|2022-01-06 08:23:20|10011.85|10011.85|10017.15|10017.15|10017.15|10017.15|10011.85|10011.85|0
1641457430000|2022-01-06 08:23:50|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|0
1641457440000|2022-01-06 08:24:00|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|0
1641457500000|2022-01-06 08:25:00|10019.79|10019.79|10011.85|10011.85|10019.79|10019.79|10011.85|10011.85|0
1641457510000|2022-01-06 08:25:10|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|0
1641457520000|2022-01-06 08:25:20|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|0
1641457540000|2022-01-06 08:25:40|10011.85|10011.85|10009.21|10009.21|10011.85|10011.85|10009.21|10009.21|0
1641457570000|2022-01-06 08:26:10|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|10010.2|0
1641457590000|2022-01-06 08:26:30|10004.9|10004.9|10002.26|10002.26|10007.55|10007.55|10002.26|10002.26|0
1641457600000|2022-01-06 08:26:40|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|10007.55|0
1641457620000|2022-01-06 08:27:00|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|0
1641457630000|2022-01-06 08:27:10|10009.21|10009.21|10014.5|10014.5|10014.5|10014.5|10009.21|10009.21|0
1641457640000|2022-01-06 08:27:20|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|0
1641457650000|2022-01-06 08:27:30|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|0
1641457670000|2022-01-06 08:27:50|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|0
1641457680000|2022-01-06 08:28:00|10008.22|10008.22|10007.23|10007.23|10008.22|10008.22|10007.23|10007.23|0
1641457730000|2022-01-06 08:28:50|10012.52|10012.52|10012.52|10012.52|10012.52|10012.52|10012.52|10012.52|0
1641457780000|2022-01-06 08:29:40|10015.17|10015.17|10015.17|10015.17|10015.17|10015.17|10015.17|10015.17|0
1641457800000|2022-01-06 08:30:00|10016.16|10016.16|10013.51|10013.51|10016.16|10016.16|10010.87|10010.87|0
1641457830000|2022-01-06 08:30:30|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|0
1641457840000|2022-01-06 08:30:40|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|0
1641457890000|2022-01-06 08:31:30|10013.51|10013.51|10016.16|10016.16|10016.16|10016.16|10013.51|10013.51|0
1641457920000|2022-01-06 08:32:00|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|0
1641457950000|2022-01-06 08:32:30|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|0
1641457960000|2022-01-06 08:32:40|10013.51|10013.51|10016.16|10016.16|10016.16|10016.16|10013.51|10013.51|0
1641457980000|2022-01-06 08:33:00|10013.51|10013.51|10016.16|10016.16|10016.16|10016.16|10013.51|10013.51|0
1641458000000|2022-01-06 08:33:20|10013.51|10013.51|10016.16|10016.16|10016.16|10016.16|10013.51|10013.51|0
1641458030000|2022-01-06 08:33:50|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|10018.81|0
1641458050000|2022-01-06 08:34:10|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|10016.16|0
1641458100000|2022-01-06 08:35:00|10021.45|10021.45|10018.81|10018.81|10021.45|10021.45|10018.81|10018.81|0
1641458130000|2022-01-06 08:35:30|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|0
1641458160000|2022-01-06 08:36:00|10026.74|10026.74|10026.74|10026.74|10026.74|10026.74|10026.74|10026.74|0
1641458200000|2022-01-06 08:36:40|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|0
1641458250000|2022-01-06 08:37:30|10021.45|10021.45|10021.45|10021.45|10021.45|10021.45|10021.45|10021.45|0
1641458300000|2022-01-06 08:38:20|10024.1|10024.1|10026.74|10026.74|10026.74|10026.74|10024.1|10024.1|0
1641458370000|2022-01-06 08:39:30|10021.45|10021.45|10021.45|10021.45|10021.45|10021.45|10021.45|10021.45|0
1641458390000|2022-01-06 08:39:50|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|10024.1|0
1641458400000|2022-01-06 08:40:00|10026.74|10026.74|10026.74|10026.74|10026.74|10026.74|10026.74|10026.74|0
1641458420000|2022-01-06 08:40:20|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|0
1641458440000|2022-01-06 08:40:40|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1641458480000|2022-01-06 08:41:20|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|10033.03|0
1641458530000|2022-01-06 08:42:10|10040.96|10040.96|10040.96|10040.96|10040.96|10040.96|10040.96|10040.96|0
1641458560000|2022-01-06 08:42:40|10038.32|10038.32|10038.32|10038.32|10038.32|10038.32|10038.32|10038.32|0
1641458590000|2022-01-06 08:43:10|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|10035.67|0
1641458600000|2022-01-06 08:43:20|10033.03|10033.03|10035.67|10035.67|10035.67|10035.67|10030.38|10030.38|0
1641458700000|2022-01-06 08:45:00|10033.03|10033.03|10035.67|10035.67|10035.67|10035.67|10033.03|10033.03|0
1641458720000|2022-01-06 08:45:20|10037.65|10037.65|10036.66|10036.66|10037.65|10037.65|10036.66|10036.66|0
1641458760000|2022-01-06 08:46:00|10039.31|10039.31|10039.31|10039.31|10039.31|10039.31|10039.31|10039.31|0
1641458830000|2022-01-06 08:47:10|10036.66|10036.66|10031.37|10031.37|10036.66|10036.66|10028.72|10028.72|0
1641458890000|2022-01-06 08:48:10|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|10030.38|0
1641458900000|2022-01-06 08:48:20|10027.73|10027.73|10025.09|10025.09|10027.73|10027.73|10025.09|10025.09|0
1641458910000|2022-01-06 08:48:30|10027.73|10027.73|10030.38|10030.38|10030.38|10030.38|10027.73|10027.73|0
1641458930000|2022-01-06 08:48:50|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|0
1641458940000|2022-01-06 08:49:00|10028.08|10028.08|10028.08|10028.08|10028.08|10028.08|10028.08|10028.08|0
1641458950000|2022-01-06 08:49:10|10030.05|10030.05|10030.72|10030.72|10030.72|10030.72|10028.08|10028.08|0
1641458960000|2022-01-06 08:49:20|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|10033.37|0
1641459010000|2022-01-06 08:50:10|10036.01|10036.01|10034.04|10034.04|10036.01|10036.01|10034.04|10034.04|0
1641459080000|2022-01-06 08:51:20|10028.75|10028.75|10031.39|10031.39|10031.39|10031.39|10028.75|10028.75|0
1641459100000|2022-01-06 08:51:40|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|0
1641459170000|2022-01-06 08:52:50|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|0
1641459180000|2022-01-06 08:53:00|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|0
1641459200000|2022-01-06 08:53:20|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|0
1641459230000|2022-01-06 08:53:50|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|0
1641459240000|2022-01-06 08:54:00|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|0
1641459280000|2022-01-06 08:54:40|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|0
1641459300000|2022-01-06 08:55:00|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|0
1641459330000|2022-01-06 08:55:30|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|10034.04|0
1641459340000|2022-01-06 08:55:40|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|10031.39|0
1641459400000|2022-01-06 08:56:40|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|10036.68|0
1641459420000|2022-01-06 08:57:00|10037.67|10037.67|10037.67|10037.67|10037.67|10037.67|10037.67|10037.67|0
1641459440000|2022-01-06 08:57:20|10038.66|10038.66|10038.66|10038.66|10038.66|10038.66|10038.66|10038.66|0
1641459500000|2022-01-06 08:58:20|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|0
1641459530000|2022-01-06 08:58:50|10040.96|10040.96|10040.96|10040.96|10040.96|10040.96|10040.96|10040.96|0
1641459540000|2022-01-06 08:59:00|10038.32|10038.32|10035.67|10035.67|10038.32|10038.32|10035.67|10035.67|0
1641459600000|2022-01-06 09:00:00|10038.32|10038.32|10043.61|10043.61|10043.61|10043.61|10038.32|10038.32|0
1641459640000|2022-01-06 09:00:40|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|10046.26|0
1641459660000|2022-01-06 09:01:00|10048.9|10048.9|10048.9|10048.9|10048.9|10048.9|10048.9|10048.9|0
1641459710000|2022-01-06 09:01:50|10049.89|10049.89|10052.54|10052.54|10052.54|10052.54|10049.89|10049.89|0
1641459800000|2022-01-06 09:03:20|10055.18|10055.18|10055.18|10055.18|10055.18|10055.18|10055.18|10055.18|0
1641459810000|2022-01-06 09:03:30|10052.54|10052.54|10044.6|10044.6|10052.54|10052.54|10044.6|10044.6|0
1641459820000|2022-01-06 09:03:40|10041.95|10041.95|10041.95|10041.95|10041.95|10041.95|10039.31|10039.31|0
1641459840000|2022-01-06 09:04:00|10044.6|10044.6|10047.25|10047.25|10047.25|10047.25|10044.6|10044.6|0
1641459940000|2022-01-06 09:05:40|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|0
1641459970000|2022-01-06 09:06:10|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|0
1641460020000|2022-01-06 09:07:00|10041.95|10041.95|10041.95|10041.95|10041.95|10041.95|10041.95|10041.95|0
1641460050000|2022-01-06 09:07:30|10044.6|10044.6|10047.25|10047.25|10047.25|10047.25|10044.6|10044.6|0
1641460080000|2022-01-06 09:08:00|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|10044.6|0
1641460090000|2022-01-06 09:08:10|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|0
1641460120000|2022-01-06 09:08:40|10052.54|10052.54|10052.54|10052.54|10052.54|10052.54|10052.54|10052.54|0
1641460180000|2022-01-06 09:09:40|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|10049.89|0
1641460280000|2022-01-06 09:11:20|10047.25|10047.25|10044.6|10044.6|10047.25|10047.25|10044.6|10044.6|0
1641460300000|2022-01-06 09:11:40|10039.31|10039.31|10034.01|10034.01|10039.31|10039.31|10034.01|10034.01|0
1641460320000|2022-01-06 09:12:00|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|0
1641460360000|2022-01-06 09:12:40|10023.43|10023.43|10020.78|10020.78|10023.43|10023.43|10020.78|10020.78|0
1641460400000|2022-01-06 09:13:20|10023.43|10023.43|10023.43|10023.43|10026.07|10026.07|10023.43|10023.43|0
1641460410000|2022-01-06 09:13:30|10026.07|10026.07|10026.07|10026.07|10026.07|10026.07|10026.07|10026.07|0
1641460430000|2022-01-06 09:13:50|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|0
1641460450000|2022-01-06 09:14:10|10022.44|10022.44|10022.44|10022.44|10022.44|10022.44|10022.44|10022.44|0
1641460500000|2022-01-06 09:15:00|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|10017.15|0
1641460530000|2022-01-06 09:15:30|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|10014.5|0
1641460540000|2022-01-06 09:15:40|10011.85|10011.85|10014.5|10014.5|10014.5|10014.5|10011.85|10011.85|0
1641460560000|2022-01-06 09:16:00|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|10011.85|0
1641460630000|2022-01-06 09:17:10|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|10009.21|0
1641460680000|2022-01-06 09:18:00|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|0
1641460690000|2022-01-06 09:18:10|10003.91|10003.91|10003.91|10003.91|10003.91|10003.91|10003.91|10003.91|0
1641460740000|2022-01-06 09:19:00|10006.56|10006.56|10003.91|10003.91|10006.56|10006.56|10003.91|10003.91|0
1641460760000|2022-01-06 09:19:20|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|10006.56|0
1641460890000|2022-01-06 09:21:30|10001.27|10001.27|10001.27|10001.27|10001.27|10001.27|10001.27|10001.27|0
1641460900000|2022-01-06 09:21:40|9998.62|9998.62|9998.62|9998.62|9998.62|9998.62|9998.62|9998.62|0
1641460910000|2022-01-06 09:21:50|9999.61|9999.61|10000.6|10000.6|10000.6|10000.6|9999.61|9999.61|0
1641460980000|2022-01-06 09:23:00|9997.95|9997.95|10000.6|10000.6|10000.6|10000.6|9997.95|9997.95|0
1641461100000|2022-01-06 09:25:00|9995.31|9995.31|9995.31|9995.31|9995.31|9995.31|9995.31|9995.31|0
1641461120000|2022-01-06 09:25:20|9992.66|9992.66|9992.66|9992.66|9992.66|9992.66|9992.66|9992.66|0
1641461130000|2022-01-06 09:25:30|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|0
1641461140000|2022-01-06 09:25:40|9987.37|9987.37|9987.37|9987.37|9990.01|9990.01|9987.37|9987.37|0
1641461250000|2022-01-06 09:27:30|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|9990.01|0
1641461260000|2022-01-06 09:27:40|9989.02|9989.02|9989.02|9989.02|9989.02|9989.02|9989.02|9989.02|0
1641461270000|2022-01-06 09:27:50|9987.05|9987.05|9987.05|9987.05|9987.05|9987.05|9987.05|9987.05|0
1641461310000|2022-01-06 09:28:30|9984.4|9984.4|9984.4|9984.4|9984.4|9984.4|9984.4|9984.4|0
1641461350000|2022-01-06 09:29:10|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|9981.76|0
1641461380000|2022-01-06 09:29:40|9979.11|9979.11|9979.11|9979.11|9979.11|9979.11|9979.11|9979.11|0
1641461390000|2022-01-06 09:29:50|9976.46|9976.46|9976.46|9976.46|9976.46|9976.46|9976.46|9976.46|0
1641461400000|2022-01-06 09:30:00|9981.76|9981.76|9984.4|9984.4|9984.4|9984.4|9981.76|9981.76|0
1641461490000|2022-01-06 09:31:30|9979.11|9979.11|9979.11|9979.11|9979.11|9979.11|9979.11|9979.11|0
1641461520000|2022-01-06 09:32:00|9973.82|9973.82|9973.82|9973.82|9973.82|9973.82|9973.82|9973.82|0
1641461530000|2022-01-06 09:32:10|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|0
1641461570000|2022-01-06 09:32:50|9968.52|9968.52|9968.52|9968.52|9968.52|9968.52|9968.52|9968.52|0
1641461580000|2022-01-06 09:33:00|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|0
1641461610000|2022-01-06 09:33:30|9968.52|9968.52|9968.52|9968.52|9968.52|9968.52|9968.52|9968.52|0
1641461650000|2022-01-06 09:34:10|9967.54|9967.54|9967.54|9967.54|9967.54|9967.54|9967.54|9967.54|0
1641461660000|2022-01-06 09:34:20|9964.89|9964.89|9962.24|9962.24|9964.89|9964.89|9959.6|9959.6|0
1641461700000|2022-01-06 09:35:00|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|0
1641461710000|2022-01-06 09:35:10|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|0
1641461750000|2022-01-06 09:35:50|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|0
1641461800000|2022-01-06 09:36:40|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|0
1641461820000|2022-01-06 09:37:00|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9956.95|9956.95|0
1641461890000|2022-01-06 09:38:10|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|9956.95|0
1641461940000|2022-01-06 09:39:00|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|0
1641462000000|2022-01-06 09:40:00|9962.24|9962.24|9964.89|9964.89|9964.89|9964.89|9962.24|9962.24|0
1641462020000|2022-01-06 09:40:20|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|0
1641462090000|2022-01-06 09:41:30|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|0
1641462100000|2022-01-06 09:41:40|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|9962.24|0
1641462110000|2022-01-06 09:41:50|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|0
1641462160000|2022-01-06 09:42:40|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1641462180000|2022-01-06 09:43:00|9955.96|9955.96|9955.96|9955.96|9955.96|9955.96|9955.96|9955.96|0
1641462200000|2022-01-06 09:43:20|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1641462220000|2022-01-06 09:43:40|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|0
1641462350000|2022-01-06 09:45:50|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1641462360000|2022-01-06 09:46:00|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|0
1641462380000|2022-01-06 09:46:20|9955.96|9955.96|9955.96|9955.96|9955.96|9955.96|9955.96|9955.96|0
1641462410000|2022-01-06 09:46:50|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1641462430000|2022-01-06 09:47:10|9957.62|9957.62|9958.61|9958.61|9958.61|9958.61|9957.62|9957.62|0
1641462440000|2022-01-06 09:47:20|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|9961.25|0
1641462480000|2022-01-06 09:48:00|9963.9|9963.9|9963.9|9963.9|9963.9|9963.9|9963.9|9963.9|0
1641462530000|2022-01-06 09:48:50|9966.55|9966.55|9966.55|9966.55|9966.55|9966.55|9966.55|9966.55|0
1641462550000|2022-01-06 09:49:10|9965.56|9965.56|9965.56|9965.56|9965.56|9965.56|9965.56|9965.56|0
1641462610000|2022-01-06 09:50:10|9964.57|9964.57|9964.57|9964.57|9964.57|9964.57|9964.57|9964.57|0
1641462630000|2022-01-06 09:50:30|9959.28|9959.28|9959.28|9959.28|9959.28|9959.28|9959.28|9959.28|0
1641462660000|2022-01-06 09:51:00|9961.92|9961.92|9961.92|9961.92|9961.92|9961.92|9961.92|9961.92|0
1641462680000|2022-01-06 09:51:20|9967.22|9967.22|9967.22|9967.22|9967.22|9967.22|9967.22|9967.22|0
1641462700000|2022-01-06 09:51:40|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|0
1641462720000|2022-01-06 09:52:00|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|0
1641462790000|2022-01-06 09:53:10|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|0
1641462800000|2022-01-06 09:53:20|9969.69|9969.69|9969.69|9969.69|9969.69|9969.69|9969.69|9969.69|0
1641462810000|2022-01-06 09:53:30|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|9967.05|0
1641462830000|2022-01-06 09:53:50|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|0
1641462910000|2022-01-06 09:55:10|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|9961.75|0
1641462930000|2022-01-06 09:55:30|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|9964.4|0
1641462940000|2022-01-06 09:55:40|9959.11|9959.11|9959.11|9959.11|9959.11|9959.11|9959.11|9959.11|0
1641463000000|2022-01-06 09:56:40|9956.46|9956.46|9956.46|9956.46|9956.46|9956.46|9953.81|9953.81|0
1641463090000|2022-01-06 09:58:10|9959.11|9959.11|9959.11|9959.11|9959.11|9959.11|9959.11|9959.11|0
1641463310000|2022-01-06 10:01:50|9969.69|9969.69|9969.69|9969.69|9969.69|9969.69|9969.69|9969.69|0
1641463430000|2022-01-06 10:03:50|9972.34|9972.34|9974.98|9974.98|9974.98|9974.98|9972.34|9972.34|0
1641463470000|2022-01-06 10:04:30|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|0
1641463560000|2022-01-06 10:06:00|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641463640000|2022-01-06 10:07:20|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641463700000|2022-01-06 10:08:20|9989.2|9989.2|9989.2|9989.2|9989.2|9989.2|9989.2|9989.2|0
1641463770000|2022-01-06 10:09:30|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641463830000|2022-01-06 10:10:30|9986.56|9986.56|9981.27|9981.27|9986.56|9986.56|9981.27|9981.27|0
1641463920000|2022-01-06 10:12:00|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641464000000|2022-01-06 10:13:20|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|0
1641464250000|2022-01-06 10:17:30|9994.5|9994.5|9983.91|9983.91|9994.5|9994.5|9983.91|9983.91|0
1641464290000|2022-01-06 10:18:10|9986.56|9986.56|9983.91|9983.91|9986.56|9986.56|9978.62|9978.62|0
1641464300000|2022-01-06 10:18:20|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641464320000|2022-01-06 10:18:40|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641464390000|2022-01-06 10:19:50|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641464430000|2022-01-06 10:20:30|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641464490000|2022-01-06 10:21:30|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641464550000|2022-01-06 10:22:30|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|9986.56|0
1641464580000|2022-01-06 10:23:00|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641464640000|2022-01-06 10:24:00|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641464650000|2022-01-06 10:24:10|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|0
1641464660000|2022-01-06 10:24:20|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|9975.97|0
1641464710000|2022-01-06 10:25:10|9978.62|9978.62|9983.91|9983.91|9983.91|9983.91|9978.62|9978.62|0
1641464780000|2022-01-06 10:26:20|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641464810000|2022-01-06 10:26:50|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|9983.91|0
1641464840000|2022-01-06 10:27:20|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641464900000|2022-01-06 10:28:20|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|0
1641464940000|2022-01-06 10:29:00|9979.61|9979.61|9979.61|9979.61|9979.61|9979.61|9979.61|9979.61|0
1641464980000|2022-01-06 10:29:40|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1641465040000|2022-01-06 10:30:40|9984.9|9984.9|9984.9|9984.9|9984.9|9984.9|9984.9|9984.9|0
1641465180000|2022-01-06 10:33:00|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|0
1641465200000|2022-01-06 10:33:20|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|0
1641465210000|2022-01-06 10:33:30|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|0
1641465300000|2022-01-06 10:35:00|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|0
1641465330000|2022-01-06 10:35:30|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|0
1641465420000|2022-01-06 10:37:00|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|0
1641465550000|2022-01-06 10:39:10|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|0
1641465570000|2022-01-06 10:39:30|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|0
1641465580000|2022-01-06 10:39:40|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|0
1641465640000|2022-01-06 10:40:40|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|0
1641465800000|2022-01-06 10:43:20|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|0
1641465900000|2022-01-06 10:45:00|10008.72|10008.72|10008.72|10008.72|10008.72|10008.72|10008.72|10008.72|0
1641466030000|2022-01-06 10:47:10|10011.36|10011.36|10016.66|10016.66|10016.66|10016.66|10011.36|10011.36|0
1641466060000|2022-01-06 10:47:40|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|0
1641466150000|2022-01-06 10:49:10|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|0
1641466270000|2022-01-06 10:51:10|10017.65|10017.65|10016.66|10016.66|10017.65|10017.65|10016.66|10016.66|0
1641466280000|2022-01-06 10:51:20|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|0
1641466290000|2022-01-06 10:51:30|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|0
1641466320000|2022-01-06 10:52:00|10019.3|10019.3|10019.3|10019.3|10019.3|10019.3|10019.3|10019.3|0
1641466360000|2022-01-06 10:52:40|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|10014.01|0
1641466430000|2022-01-06 10:53:50|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|10016.66|0
1641466450000|2022-01-06 10:54:10|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|0
1641466500000|2022-01-06 10:55:00|10015|10015|10015|10015|10015|10015|10015|10015|0
1641466530000|2022-01-06 10:55:30|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|10017.65|0
1641466570000|2022-01-06 10:56:10|10018.63|10018.63|10022.59|10022.59|10022.59|10022.59|10018.63|10018.63|0
1641466620000|2022-01-06 10:57:00|10017.29|10017.29|10017.29|10017.29|10017.29|10017.29|10017.29|10017.29|0
1641466650000|2022-01-06 10:57:30|10014.33|10014.33|10014.33|10014.33|10014.33|10014.33|10014.33|10014.33|0
1641466790000|2022-01-06 10:59:50|10011.68|10011.68|10011.68|10011.68|10011.68|10011.68|10009.04|10009.04|0
1641466830000|2022-01-06 11:00:30|10014.33|10014.33|10014.33|10014.33|10014.33|10014.33|10014.33|10014.33|0
1641466840000|2022-01-06 11:00:40|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|0
1641466890000|2022-01-06 11:01:30|10015.99|10015.99|10015.99|10015.99|10015.99|10015.99|10015.99|10015.99|0
1641466900000|2022-01-06 11:01:40|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|0
1641467010000|2022-01-06 11:03:30|10015.99|10015.99|10013.34|10013.34|10015.99|10015.99|10010.69|10010.69|0
1641467020000|2022-01-06 11:03:40|10015.99|10015.99|10015.99|10015.99|10015.99|10015.99|10015.99|10015.99|0
1641467030000|2022-01-06 11:03:50|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|0
1641467200000|2022-01-06 11:06:40|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|0
1641467210000|2022-01-06 11:06:50|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|0
1641467350000|2022-01-06 11:09:10|10026.57|10026.57|10029.22|10029.22|10029.22|10029.22|10026.57|10026.57|0
1641467360000|2022-01-06 11:09:20|10031.87|10031.87|10031.87|10031.87|10031.87|10031.87|10031.87|10031.87|0
1641467390000|2022-01-06 11:09:50|10029.22|10029.22|10029.22|10029.22|10029.22|10029.22|10029.22|10029.22|0
1641467470000|2022-01-06 11:11:10|10031.87|10031.87|10031.87|10031.87|10031.87|10031.87|10031.87|10031.87|0
1641467530000|2022-01-06 11:12:10|10037.16|10037.16|10031.87|10031.87|10039.8|10039.8|10029.22|10029.22|0
1641467540000|2022-01-06 11:12:20|10029.22|10029.22|10029.22|10029.22|10029.22|10029.22|10026.57|10026.57|0
1641467620000|2022-01-06 11:13:40|10026.57|10026.57|10026.57|10026.57|10026.57|10026.57|10026.57|10026.57|0
1641467630000|2022-01-06 11:13:50|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|0
1641467740000|2022-01-06 11:15:40|10023.75|10023.75|10023.75|10023.75|10023.75|10023.75|10023.75|10023.75|0
1641467760000|2022-01-06 11:16:00|10026.4|10026.4|10026.4|10026.4|10026.4|10026.4|10026.4|10026.4|0
1641467820000|2022-01-06 11:17:00|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|0
1641467860000|2022-01-06 11:17:40|10028.06|10028.06|10025.41|10025.41|10028.06|10028.06|10025.41|10025.41|0
1641467870000|2022-01-06 11:17:50|10022.77|10022.77|10025.41|10025.41|10025.41|10025.41|10022.77|10022.77|0
1641467890000|2022-01-06 11:18:10|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1641467910000|2022-01-06 11:18:30|10020.12|10020.12|10020.12|10020.12|10020.12|10020.12|10020.12|10020.12|0
1641467940000|2022-01-06 11:19:00|10025.41|10025.41|10028.06|10028.06|10028.06|10028.06|10025.41|10025.41|0
1641468000000|2022-01-06 11:20:00|10030.71|10030.71|10030.71|10030.71|10030.71|10030.71|10030.71|10030.71|0
1641468010000|2022-01-06 11:20:10|10033.35|10033.35|10030.71|10030.71|10033.35|10033.35|10030.71|10030.71|0
1641468050000|2022-01-06 11:20:50|10028.06|10028.06|10022.77|10022.77|10028.06|10028.06|10022.77|10022.77|0
1641468060000|2022-01-06 11:21:00|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|0
1641468150000|2022-01-06 11:22:30|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1641468160000|2022-01-06 11:22:40|10020.12|10020.12|10020.12|10020.12|10020.12|10020.12|10020.12|10020.12|0
1641468170000|2022-01-06 11:22:50|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|10022.77|0
1641468200000|2022-01-06 11:23:20|10028.06|10028.06|10028.06|10028.06|10028.06|10028.06|10028.06|10028.06|0
1641468210000|2022-01-06 11:23:30|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|10025.41|0
1641468530000|2022-01-06 11:28:50|10024.42|10024.42|10024.42|10024.42|10024.42|10024.42|10024.42|10024.42|0
1641468560000|2022-01-06 11:29:20|10027.07|10027.07|10029.72|10029.72|10029.72|10029.72|10024.42|10024.42|0
1641468720000|2022-01-06 11:32:00|10032.36|10032.36|10035.01|10035.01|10035.01|10035.01|10032.36|10032.36|0
1641468820000|2022-01-06 11:33:40|10036.99|10036.99|10036.99|10036.99|10036.99|10036.99|10036.99|10036.99|0
1641468880000|2022-01-06 11:34:40|10037.98|10037.98|10037.98|10037.98|10037.98|10037.98|10037.98|10037.98|0
1641468980000|2022-01-06 11:36:20|10032.68|10032.68|10033.67|10033.67|10033.67|10033.67|10032.68|10032.68|0
1641468990000|2022-01-06 11:36:30|10035.65|10035.65|10035.65|10035.65|10035.65|10035.65|10035.65|10035.65|0
1641469010000|2022-01-06 11:36:50|10033|10033|10030.35|10030.35|10033|10033|10030.35|10030.35|0
1641469020000|2022-01-06 11:37:00|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|0
1641469030000|2022-01-06 11:37:10|10026.72|10026.72|10026.72|10026.72|10026.72|10026.72|10026.72|10026.72|0
1641469100000|2022-01-06 11:38:20|10029.37|10029.37|10029.37|10029.37|10029.37|10029.37|10029.37|10029.37|0
1641469120000|2022-01-06 11:38:40|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|0
1641469160000|2022-01-06 11:39:20|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|10027.71|0
1641469260000|2022-01-06 11:41:00|10030.35|10030.35|10025.06|10025.06|10030.35|10030.35|10025.06|10025.06|0
1641469340000|2022-01-06 11:42:20|10023.09|10023.09|10023.09|10023.09|10023.09|10023.09|10023.09|10023.09|0
1641469370000|2022-01-06 11:42:50|10020.44|10020.44|10020.44|10020.44|10020.44|10020.44|10020.44|10020.44|0
1641469460000|2022-01-06 11:44:20|10019.45|10019.45|10017.79|10017.79|10020.44|10020.44|10017.79|10017.79|0
1641469470000|2022-01-06 11:44:30|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|0
1641469510000|2022-01-06 11:45:10|10017.79|10017.79|10017.79|10017.79|10017.79|10017.79|10017.79|10017.79|0
1641469530000|2022-01-06 11:45:30|10020.44|10020.44|10020.44|10020.44|10020.44|10020.44|10020.44|10020.44|0
1641469540000|2022-01-06 11:45:40|10017.79|10017.79|10017.79|10017.79|10017.79|10017.79|10017.79|10017.79|0
1641469560000|2022-01-06 11:46:00|10016.8|10016.8|10016.8|10016.8|10016.8|10016.8|10016.8|10016.8|0
1641469600000|2022-01-06 11:46:40|10018.78|10018.78|10018.78|10018.78|10018.78|10018.78|10018.78|10018.78|0
1641469610000|2022-01-06 11:46:50|10016.13|10016.13|10016.13|10016.13|10016.13|10016.13|10016.13|10016.13|0
1641469630000|2022-01-06 11:47:10|10013.49|10013.49|10013.49|10013.49|10013.49|10013.49|10013.49|10013.49|0
1641469680000|2022-01-06 11:48:00|10016.13|10016.13|10013.49|10013.49|10016.13|10016.13|10013.49|10013.49|0
1641469710000|2022-01-06 11:48:30|10010.84|10010.84|10010.84|10010.84|10010.84|10010.84|10010.84|10010.84|0
1641469780000|2022-01-06 11:49:40|10011.83|10011.83|10011.83|10011.83|10011.83|10011.83|10011.83|10011.83|0
1641469860000|2022-01-06 11:51:00|10014.48|10014.48|10014.48|10014.48|10014.48|10014.48|10014.48|10014.48|0
1641469920000|2022-01-06 11:52:00|10019.77|10019.77|10019.77|10019.77|10019.77|10019.77|10019.77|10019.77|0
1641469960000|2022-01-06 11:52:40|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|0
1641469990000|2022-01-06 11:53:10|10021.9|10021.9|10021.9|10021.9|10021.9|10021.9|10021.9|10021.9|0
1641470040000|2022-01-06 11:54:00|10019.25|10019.25|10020.24|10020.24|10020.24|10020.24|10019.25|10019.25|0
1641470100000|2022-01-06 11:55:00|10017.6|10017.6|10022.89|10022.89|10022.89|10022.89|10017.6|10017.6|0
1641470140000|2022-01-06 11:55:40|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|0
1641470200000|2022-01-06 11:56:40|10017.6|10017.6|10017.6|10017.6|10017.6|10017.6|10017.6|10017.6|0
1641470220000|2022-01-06 11:57:00|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|10020.24|0
1641470290000|2022-01-06 11:58:10|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|0
1641470430000|2022-01-06 12:00:30|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|0
1641470450000|2022-01-06 12:00:50|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|0
1641470520000|2022-01-06 12:02:00|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|0
1641470540000|2022-01-06 12:02:20|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|0
1641470640000|2022-01-06 12:04:00|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|10032.16|0
1641470660000|2022-01-06 12:04:20|10033.19|10033.19|10032.67|10032.67|10033.19|10033.19|10032.67|10032.67|0
1641470670000|2022-01-06 12:04:30|10032.85|10032.85|10032.85|10032.85|10032.85|10032.85|10032.85|10032.85|0
1641470880000|2022-01-06 12:08:00|10033.83|10033.83|10034.82|10034.82|10034.82|10034.82|10033.83|10033.83|0
1641470920000|2022-01-06 12:08:40|10040.11|10040.11|10037.47|10037.47|10040.11|10040.11|10037.47|10037.47|0
1641470970000|2022-01-06 12:09:30|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|10034.82|0
1641471030000|2022-01-06 12:10:30|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|10037.47|0
1641471100000|2022-01-06 12:11:40|10034.82|10034.82|10036.8|10036.8|10036.8|10036.8|10032.18|10032.18|0
1641471110000|2022-01-06 12:11:50|10042.09|10042.09|10039.44|10039.44|10042.09|10042.09|10039.44|10039.44|0
1641471130000|2022-01-06 12:12:10|10036.48|10036.48|10033.83|10033.83|10036.48|10036.48|10033.83|10033.83|0
1641471180000|2022-01-06 12:13:00|10036.48|10036.48|10039.13|10039.13|10039.13|10039.13|10036.48|10036.48|0
1641471190000|2022-01-06 12:13:10|10044.42|10044.42|10044.42|10044.42|10044.42|10044.42|10044.42|10044.42|0
1641471200000|2022-01-06 12:13:20|10043.43|10043.43|10043.43|10043.43|10043.43|10043.43|10043.43|10043.43|0
1641471210000|2022-01-06 12:13:30|10040.78|10040.78|10040.78|10040.78|10040.78|10040.78|10040.78|10040.78|0
1641471230000|2022-01-06 12:13:50|10038.14|10038.14|10038.14|10038.14|10038.14|10038.14|10035.49|10035.49|0
1641471440000|2022-01-06 12:17:20|10035.49|10035.49|10035.49|10035.49|10035.49|10035.49|10035.49|10035.49|0
1641471600000|2022-01-06 12:20:00|10034.5|10034.5|10034.5|10034.5|10034.5|10034.5|10034.5|10034.5|0
1641471610000|2022-01-06 12:20:10|10037.15|10037.15|10037.15|10037.15|10037.15|10037.15|10034.5|10034.5|0
1641471650000|2022-01-06 12:20:50|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|0
1641471750000|2022-01-06 12:22:30|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|10042.44|0
1641471760000|2022-01-06 12:22:40|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|10039.8|0
1641471780000|2022-01-06 12:23:00|10037.15|10037.15|10037.15|10037.15|10037.15|10037.15|10037.15|10037.15|0
1641471860000|2022-01-06 12:24:20|10034.5|10034.5|10034.5|10034.5|10034.5|10034.5|10034.5|10034.5|0
1641471900000|2022-01-06 12:25:00|10029.21|10029.21|10029.21|10029.21|10029.21|10029.21|10029.21|10029.21|0
1641472010000|2022-01-06 12:26:50|10026.56|10026.56|10026.56|10026.56|10026.56|10026.56|10026.56|10026.56|0
1641472020000|2022-01-06 12:27:00|10025.58|10025.58|10025.58|10025.58|10025.58|10025.58|10025.58|10025.58|0
1641472240000|2022-01-06 12:30:40|10033.52|10033.52|10033.52|10033.52|10033.52|10033.52|10033.52|10033.52|0
1641472330000|2022-01-06 12:32:10|10036.16|10036.16|10036.16|10036.16|10036.16|10036.16|10036.16|10036.16|0
1641472400000|2022-01-06 12:33:20|10038.81|10038.81|10038.81|10038.81|10038.81|10038.81|10038.81|10038.81|0
1641472430000|2022-01-06 12:33:50|10044.1|10044.1|10044.1|10044.1|10044.1|10044.1|10044.1|10044.1|0
1641472500000|2022-01-06 12:35:00|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|10041.45|0
1641472540000|2022-01-06 12:35:40|10044.1|10044.1|10036.16|10036.16|10044.1|10044.1|10036.16|10036.16|0
1641472550000|2022-01-06 12:35:50|10033.52|10033.52|10036.16|10036.16|10036.16|10036.16|10033.52|10033.52|0
1641472690000|2022-01-06 12:38:10|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|0
1641472700000|2022-01-06 12:38:20|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|0
1641472720000|2022-01-06 12:38:40|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1641472800000|2022-01-06 12:40:00|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|0
1641472840000|2022-01-06 12:40:40|10033.17|10033.17|10030.53|10030.53|10033.17|10033.17|10030.53|10030.53|0
1641472910000|2022-01-06 12:41:50|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1641472920000|2022-01-06 12:42:00|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|0
1641473060000|2022-01-06 12:44:20|10033.17|10033.17|10038.47|10038.47|10038.47|10038.47|10033.17|10033.17|0
1641473140000|2022-01-06 12:45:40|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1641473460000|2022-01-06 12:51:00|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|10035.82|0
1641473480000|2022-01-06 12:51:20|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1641473490000|2022-01-06 12:51:30|10030.53|10030.53|10030.53|10030.53|10030.53|10030.53|10030.53|10030.53|0
1641473520000|2022-01-06 12:52:00|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|10033.17|0
1641473580000|2022-01-06 12:53:00|10032.18|10032.18|10031.2|10031.2|10032.18|10032.18|10031.2|10031.2|0
1641473720000|2022-01-06 12:55:20|10028.55|10028.55|10023.26|10023.26|10028.55|10028.55|10023.26|10023.26|0
1641473750000|2022-01-06 12:55:50|10028.55|10028.55|10028.55|10028.55|10028.55|10028.55|10028.55|10028.55|0
1641473870000|2022-01-06 12:57:50|10031.2|10031.2|10025.9|10025.9|10031.2|10031.2|10025.9|10025.9|0
1641474000000|2022-01-06 13:00:00|10031.2|10031.2|10031.2|10031.2|10031.2|10031.2|10031.2|10031.2|0
1641474160000|2022-01-06 13:02:40|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|0
1641474210000|2022-01-06 13:03:30|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|10034.01|0
1641474220000|2022-01-06 13:03:40|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|10028.72|0
1641474230000|2022-01-06 13:03:50|10026.07|10026.07|10026.07|10026.07|10026.07|10026.07|10026.07|10026.07|0
1641474240000|2022-01-06 13:04:00|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|10031.37|0
1641474730000|2022-01-06 13:12:10|10034.01|10034.01|10028.72|10028.72|10034.01|10034.01|10028.72|10028.72|0
1641474790000|2022-01-06 13:13:10|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|10029.71|0
1641474840000|2022-01-06 13:14:00|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|0
1641474850000|2022-01-06 13:14:10|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|0
1641474890000|2022-01-06 13:14:50|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|0
1641474900000|2022-01-06 13:15:00|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|0
1641474960000|2022-01-06 13:16:00|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|0
1641474970000|2022-01-06 13:16:10|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|0
1641475010000|2022-01-06 13:16:50|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|10030.7|0
1641475080000|2022-01-06 13:18:00|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|0
1641475120000|2022-01-06 13:18:40|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|0
1641475200000|2022-01-06 13:20:00|10038.64|10038.64|10039.62|10039.62|10039.62|10039.62|10038.64|10038.64|0
1641475280000|2022-01-06 13:21:20|10038.64|10038.64|10033.34|10033.34|10038.64|10038.64|10033.34|10033.34|0
1641475330000|2022-01-06 13:22:10|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|0
1641475370000|2022-01-06 13:22:50|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|10038.64|0
1641475560000|2022-01-06 13:26:00|10037.65|10037.65|10037.65|10037.65|10037.65|10037.65|10037.65|10037.65|0
1641475630000|2022-01-06 13:27:10|10035|10035|10035|10035|10035|10035|10035|10035|0
1641475830000|2022-01-06 13:30:30|10032.36|10032.36|10032.36|10032.36|10032.36|10032.36|10032.36|10032.36|0
1641475850000|2022-01-06 13:30:50|10029.71|10029.71|10027.06|10027.06|10029.71|10029.71|10027.06|10027.06|0
1641475860000|2022-01-06 13:31:00|10026.07|10026.07|10025.09|10025.09|10026.07|10026.07|10025.09|10025.09|0
1641475870000|2022-01-06 13:31:10|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|0
1641476030000|2022-01-06 13:33:50|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|10025.09|0
1641476200000|2022-01-06 13:36:40|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|10027.73|0
1641476220000|2022-01-06 13:37:00|10025.09|10025.09|10022.44|10022.44|10025.09|10025.09|10022.44|10022.44|0
1641476390000|2022-01-06 13:39:50|10025.09|10025.09|10027.73|10027.73|10027.73|10027.73|10025.09|10025.09|0
1641476580000|2022-01-06 13:43:00|10025.09|10025.09|10019.79|10019.79|10025.09|10025.09|10019.79|10019.79|0
1641476840000|2022-01-06 13:47:20|10018.81|10018.81|10016.16|10016.16|10018.81|10018.81|10016.16|10016.16|0
1641476850000|2022-01-06 13:47:30|10010.87|10010.87|10010.87|10010.87|10010.87|10010.87|10010.87|10010.87|0
1641476860000|2022-01-06 13:47:40|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|0
1641476870000|2022-01-06 13:47:50|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|0
1641476890000|2022-01-06 13:48:10|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|10008.22|0
1641477130000|2022-01-06 13:52:10|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|0
1641477140000|2022-01-06 13:52:20|10002.93|10002.93|10002.93|10002.93|10002.93|10002.93|10002.93|10002.93|0
1641477150000|2022-01-06 13:52:30|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|10005.57|0
1641477160000|2022-01-06 13:52:40|10002.93|10002.93|10002.93|10002.93|10002.93|10002.93|10002.93|10002.93|0
1641477170000|2022-01-06 13:52:50|10000.28|10000.28|10000.28|10000.28|10000.28|10000.28|10000.28|10000.28|0
1641477210000|2022-01-06 13:53:30|9994.99|9994.99|9994.99|9994.99|9994.99|9994.99|9994.99|9994.99|0
1641477230000|2022-01-06 13:53:50|9997.63|9997.63|9997.63|9997.63|9997.63|9997.63|9997.63|9997.63|0
1641477270000|2022-01-06 13:54:30|9994.99|9994.99|9987.05|9987.05|9994.99|9994.99|9987.05|9987.05|0
1641477300000|2022-01-06 13:55:00|9981.76|9981.76|9984.4|9984.4|9984.4|9984.4|9981.76|9981.76|0
1641477320000|2022-01-06 13:55:20|9981.76|9981.76|9984.4|9984.4|9984.4|9984.4|9981.76|9981.76|0
1641477420000|2022-01-06 13:57:00|9982.43|9982.43|9981.44|9981.44|9982.43|9982.43|9981.44|9981.44|0
1641477470000|2022-01-06 13:57:50|9976.14|9976.14|9973.5|9973.5|9976.14|9976.14|9973.5|9973.5|0
1641477480000|2022-01-06 13:58:00|9976.14|9976.14|9973.5|9973.5|9976.14|9976.14|9973.5|9973.5|0
1641477490000|2022-01-06 13:58:10|9970.85|9970.85|9970.85|9970.85|9970.85|9970.85|9970.85|9970.85|0
1641477500000|2022-01-06 13:58:20|9976.14|9976.14|9976.14|9976.14|9976.14|9976.14|9976.14|9976.14|0
1641477510000|2022-01-06 13:58:30|9973.5|9973.5|9973.5|9973.5|9973.5|9973.5|9973.5|9973.5|0
1641477530000|2022-01-06 13:58:50|9978.79|9978.79|9978.79|9978.79|9978.79|9978.79|9978.79|9978.79|0
1641477610000|2022-01-06 14:00:10|9981.44|9981.44|9984.08|9984.08|9984.08|9984.08|9981.44|9981.44|0
1641477720000|2022-01-06 14:02:00|9981.44|9981.44|9981.44|9981.44|9981.44|9981.44|9981.44|9981.44|0
1641477730000|2022-01-06 14:02:10|9982.43|9982.43|9982.43|9982.43|9982.43|9982.43|9982.43|9982.43|0
1641477760000|2022-01-06 14:02:40|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1641477780000|2022-01-06 14:03:00|9984.9|9984.9|9984.9|9984.9|9990.19|9990.19|9984.9|9984.9|0
1641477790000|2022-01-06 14:03:10|9982.25|9982.25|9982.25|9982.25|9984.9|9984.9|9982.25|9982.25|0
1641477830000|2022-01-06 14:03:50|9984.9|9984.9|9984.9|9984.9|9984.9|9984.9|9984.9|9984.9|0
1641477900000|2022-01-06 14:05:00|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1641478020000|2022-01-06 14:07:00|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|9981.27|0
1641478040000|2022-01-06 14:07:20|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|9978.62|0
1641478070000|2022-01-06 14:07:50|9979.61|9979.61|9979.44|9979.44|9979.61|9979.61|9979.44|9979.44|0
1641478120000|2022-01-06 14:08:40|9982.08|9982.08|9982.08|9982.08|9982.08|9982.08|9982.08|9982.08|0
1641478150000|2022-01-06 14:09:10|9979.44|9979.44|9979.44|9979.44|9979.44|9979.44|9979.44|9979.44|0
1641478200000|2022-01-06 14:10:00|9978.45|9978.45|9978.45|9978.45|9978.45|9978.45|9978.45|9978.45|0
1641478230000|2022-01-06 14:10:30|9975.8|9975.8|9974.81|9974.81|9975.8|9975.8|9974.81|9974.81|0
1641478290000|2022-01-06 14:11:30|9972.17|9972.17|9969.52|9969.52|9972.17|9972.17|9969.52|9969.52|0
1641478300000|2022-01-06 14:11:40|9972.17|9972.17|9972.17|9972.17|9972.17|9972.17|9972.17|9972.17|0
1641478340000|2022-01-06 14:12:20|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|0
1641478350000|2022-01-06 14:12:30|9966.87|9966.87|9966.87|9966.87|9966.87|9966.87|9966.87|9966.87|0
1641478440000|2022-01-06 14:14:00|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|9969.52|0
1641478460000|2022-01-06 14:14:20|9969.35|9969.35|9965.71|9965.71|9969.35|9969.35|9965.71|9965.71|0
1641478470000|2022-01-06 14:14:30|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|9963.07|0
1641478560000|2022-01-06 14:16:00|9960.42|9960.42|9957.77|9957.77|9960.42|9960.42|9957.77|9957.77|0
1641478620000|2022-01-06 14:17:00|9956.79|9956.79|9957.77|9957.77|9957.77|9957.77|9956.79|9956.79|0
1641478660000|2022-01-06 14:17:40|9955.13|9955.13|9955.13|9955.13|9955.13|9955.13|9955.13|9955.13|0
1641478710000|2022-01-06 14:18:30|9952.48|9952.48|9952.48|9952.48|9952.48|9952.48|9952.48|9952.48|0
1641478730000|2022-01-06 14:18:50|9950.51|9950.51|9950.51|9950.51|9950.51|9950.51|9950.51|9950.51|0
1641478740000|2022-01-06 14:19:00|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|9951.49|0
1641478750000|2022-01-06 14:19:10|9954.14|9954.14|9954.14|9954.14|9954.14|9954.14|9954.14|9954.14|0
1641478760000|2022-01-06 14:19:20|9955.13|9955.13|9957.77|9957.77|9957.77|9957.77|9955.13|9955.13|0
1641478770000|2022-01-06 14:19:30|9958.12|9958.12|9960.94|9960.94|9960.94|9960.94|9958.12|9958.12|0
1641478890000|2022-01-06 14:21:30|9961.92|9961.92|9960.94|9960.94|9961.92|9961.92|9960.94|9960.94|0
1641478940000|2022-01-06 14:22:20|9959.95|9959.95|9959.95|9959.95|9959.95|9959.95|9959.95|9959.95|0
1641478980000|2022-01-06 14:23:00|9958.96|9958.96|9958.96|9958.96|9958.96|9958.96|9957.97|9957.97|0
1641478990000|2022-01-06 14:23:10|9957.97|9957.97|9960.62|9960.62|9960.62|9960.62|9957.97|9957.97|0
1641479000000|2022-01-06 14:23:20|9961.61|9961.61|9962.59|9962.59|9962.59|9962.59|9961.61|9961.61|0
1641479010000|2022-01-06 14:23:30|9961.61|9961.61|9961.61|9961.61|9961.61|9961.61|9961.61|9961.61|0
1641479050000|2022-01-06 14:24:10|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|0
1641479060000|2022-01-06 14:24:20|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|0
1641479080000|2022-01-06 14:24:40|9965.91|9965.91|9965.91|9965.91|9965.91|9965.91|9965.91|9965.91|0
1641479100000|2022-01-06 14:25:00|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|0
1641479150000|2022-01-06 14:25:50|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|0
1641479170000|2022-01-06 14:26:10|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|0
1641479180000|2022-01-06 14:26:20|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|0
1641479200000|2022-01-06 14:26:40|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|0
1641479220000|2022-01-06 14:27:00|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|0
1641479260000|2022-01-06 14:27:40|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|0
1641479350000|2022-01-06 14:29:10|9956.98|9956.98|9956.98|9956.98|9956.98|9956.98|9956.98|9956.98|0
1641479360000|2022-01-06 14:29:20|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|0
1641479400000|2022-01-06 14:30:00|9956.98|9956.98|9959.63|9959.63|9959.63|9959.63|9956.98|9956.98|0
1641479410000|2022-01-06 14:30:10|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|0
1641479450000|2022-01-06 14:30:50|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|0
1641479460000|2022-01-06 14:31:00|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|0
1641479480000|2022-01-06 14:31:20|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|9957.97|0
1641479500000|2022-01-06 14:31:40|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|9960.62|0
1641479540000|2022-01-06 14:32:20|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|0
1641479610000|2022-01-06 14:33:30|9968.56|9968.56|9973.85|9973.85|9973.85|9973.85|9968.56|9968.56|0
1641479620000|2022-01-06 14:33:40|9979.14|9979.14|9979.14|9979.14|9979.14|9979.14|9979.14|9979.14|0
1641479700000|2022-01-06 14:35:00|9980.13|9980.13|9986.41|9986.41|9986.41|9986.41|9980.13|9980.13|0
1641479750000|2022-01-06 14:35:50|9983.77|9983.77|9983.77|9983.77|9983.77|9983.77|9983.77|9983.77|0
1641479760000|2022-01-06 14:36:00|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|9982.78|0
1641479860000|2022-01-06 14:37:40|9985.42|9985.42|9985.42|9985.42|9985.42|9985.42|9985.42|9985.42|0
1641479940000|2022-01-06 14:39:00|9988.07|9988.07|9988.07|9988.07|9988.07|9988.07|9988.07|9988.07|0
1641479980000|2022-01-06 14:39:40|9990.72|9990.72|9990.72|9990.72|9990.72|9990.72|9990.72|9990.72|0
1641480030000|2022-01-06 14:40:30|9988.07|9988.07|9982.78|9982.78|9988.07|9988.07|9982.78|9982.78|0
1641480060000|2022-01-06 14:41:00|9977.48|9977.48|9977.48|9977.48|9977.48|9977.48|9977.48|9977.48|0
1641480080000|2022-01-06 14:41:20|9974.84|9974.84|9974.84|9974.84|9974.84|9974.84|9974.84|9974.84|0
1641480090000|2022-01-06 14:41:30|9969.54|9969.54|9969.54|9969.54|9969.54|9969.54|9969.54|9969.54|0
1641480110000|2022-01-06 14:41:50|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|0
1641480130000|2022-01-06 14:42:10|9966.9|9966.9|9966.9|9966.9|9966.9|9966.9|9966.9|9966.9|0
1641480160000|2022-01-06 14:42:40|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|0
1641480230000|2022-01-06 14:43:50|9966.9|9966.9|9964.25|9964.25|9966.9|9966.9|9964.25|9964.25|0
1641480240000|2022-01-06 14:44:00|9966.9|9966.9|9966.9|9966.9|9966.9|9966.9|9966.9|9966.9|0
1641480300000|2022-01-06 14:45:00|9964.92|9964.92|9964.92|9964.92|9964.92|9964.92|9964.92|9964.92|0
1641480310000|2022-01-06 14:45:10|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|9962.28|0
1641480330000|2022-01-06 14:45:30|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|9959.63|0
1641480370000|2022-01-06 14:46:10|9956.98|9956.98|9954.34|9954.34|9956.98|9956.98|9954.34|9954.34|0
1641480400000|2022-01-06 14:46:40|9949.04|9949.04|9951.69|9951.69|9951.69|9951.69|9949.04|9949.04|0
1641480430000|2022-01-06 14:47:10|9949.04|9949.04|9949.04|9949.04|9949.04|9949.04|9949.04|9949.04|0
1641480480000|2022-01-06 14:48:00|9948.06|9948.06|9945.41|9945.41|9948.06|9948.06|9945.41|9945.41|0
1641480510000|2022-01-06 14:48:30|9948.06|9948.06|9948.06|9948.06|9948.06|9948.06|9948.06|9948.06|0
1641480560000|2022-01-06 14:49:20|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|0
1641480590000|2022-01-06 14:49:50|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|0
1641480600000|2022-01-06 14:50:00|9945.41|9945.41|9945.41|9945.41|9945.41|9945.41|9945.41|9945.41|0
1641480610000|2022-01-06 14:50:10|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|0
1641480630000|2022-01-06 14:50:30|9945.41|9945.41|9945.41|9945.41|9945.41|9945.41|9945.41|9945.41|0
1641480660000|2022-01-06 14:51:00|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|0
1641480720000|2022-01-06 14:52:00|9949.71|9949.71|9949.71|9949.71|9949.71|9949.71|9949.71|9949.71|0
1641480730000|2022-01-06 14:52:10|9952.36|9952.36|9952.36|9952.36|9952.36|9952.36|9952.36|9952.36|0
1641480790000|2022-01-06 14:53:10|9957.65|9957.65|9955.99|9955.99|9957.65|9957.65|9955.01|9955.01|0
1641480830000|2022-01-06 14:53:50|9961.29|9961.29|9961.29|9961.29|9961.29|9961.29|9961.29|9961.29|0
1641480850000|2022-01-06 14:54:10|9969.23|9969.23|9969.23|9969.23|9969.23|9969.23|9969.23|9969.23|0
1641480880000|2022-01-06 14:54:40|9963.93|9963.93|9961.29|9961.29|9963.93|9963.93|9961.29|9961.29|0
1641480890000|2022-01-06 14:54:50|9963.93|9963.93|9963.93|9963.93|9963.93|9963.93|9961.29|9961.29|0
1641480960000|2022-01-06 14:56:00|9966.58|9966.58|9963.93|9963.93|9966.58|9966.58|9963.93|9963.93|0
1641480990000|2022-01-06 14:56:30|9961.29|9961.29|9961.29|9961.29|9961.29|9961.29|9961.29|9961.29|0
1641481060000|2022-01-06 14:57:40|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|0
1641481070000|2022-01-06 14:57:50|9953.35|9953.35|9950.7|9950.7|9953.35|9953.35|9950.7|9950.7|0
1641481080000|2022-01-06 14:58:00|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|0
1641481100000|2022-01-06 14:58:20|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|9955.99|0
1641481110000|2022-01-06 14:58:30|9958.64|9958.64|9961.29|9961.29|9961.29|9961.29|9958.64|9958.64|0
1641481130000|2022-01-06 14:58:50|9958.64|9958.64|9955.99|9955.99|9958.64|9958.64|9955.99|9955.99|0
1641481150000|2022-01-06 14:59:10|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|9953.35|0
1641481180000|2022-01-06 14:59:40|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|9950.7|0
1641481200000|2022-01-06 15:00:00|9953.35|9953.35|9949.71|9949.71|9953.35|9953.35|9949.71|9949.71|0
1641481210000|2022-01-06 15:00:10|9952.36|9952.36|9949.71|9949.71|9952.36|9952.36|9949.71|9949.71|0
1641481220000|2022-01-06 15:00:20|9947.07|9947.07|9947.07|9947.07|9947.07|9947.07|9947.07|9947.07|0
1641481230000|2022-01-06 15:00:30|9949.71|9949.71|9949.71|9949.71|9949.71|9949.71|9949.71|9949.71|0
1641481270000|2022-01-06 15:01:10|9952.36|9952.36|9952.36|9952.36|9952.36|9952.36|9952.36|9952.36|0
1641481290000|2022-01-06 15:01:30|9955.01|9955.01|9955.01|9955.01|9955.01|9955.01|9955.01|9955.01|0
1641481300000|2022-01-06 15:01:40|9957.65|9957.65|9957.65|9957.65|9957.65|9957.65|9957.65|9957.65|0
1641481310000|2022-01-06 15:01:50|9960.3|9960.3|9957.65|9957.65|9960.3|9960.3|9957.65|9957.65|0
1641481320000|2022-01-06 15:02:00|9960.3|9960.3|9965.59|9965.59|9965.59|9965.59|9960.3|9960.3|0
1641481360000|2022-01-06 15:02:40|9960.3|9960.3|9965.24|9965.24|9965.24|9965.24|9960.3|9960.3|0
1641481370000|2022-01-06 15:02:50|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|9964.25|0
1641481380000|2022-01-06 15:03:00|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|9963.26|0
1641481440000|2022-01-06 15:04:00|9971.2|9971.2|9971.2|9971.2|9971.2|9971.2|9971.2|9971.2|0
1641481490000|2022-01-06 15:04:50|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|9973.85|0
1641481550000|2022-01-06 15:05:50|9979.14|9979.14|9979.14|9979.14|9979.14|9979.14|9979.14|9979.14|0
1641481570000|2022-01-06 15:06:10|9977.17|9977.17|9979.81|9979.81|9979.81|9979.81|9977.17|9977.17|0
1641481610000|2022-01-06 15:06:50|9985.1|9985.1|9974.52|9974.52|9985.1|9985.1|9974.52|9974.52|0
1641481640000|2022-01-06 15:07:20|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|0
1641481650000|2022-01-06 15:07:30|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|0
1641481700000|2022-01-06 15:08:20|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|0
1641481710000|2022-01-06 15:08:30|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641481720000|2022-01-06 15:08:40|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1641481740000|2022-01-06 15:09:00|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641481810000|2022-01-06 15:10:10|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|0
1641481840000|2022-01-06 15:10:40|9978.82|9978.82|9976.18|9976.18|9978.82|9978.82|9976.18|9976.18|0
1641481860000|2022-01-06 15:11:00|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|0
1641481930000|2022-01-06 15:12:10|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|0
1641482100000|2022-01-06 15:15:00|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|0
1641482110000|2022-01-06 15:15:10|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|0
1641482140000|2022-01-06 15:15:40|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|0
1641482150000|2022-01-06 15:15:50|9982.46|9982.46|9984.44|9984.44|9984.44|9984.44|9982.46|9982.46|0
1641482190000|2022-01-06 15:16:30|9983.45|9983.45|9983.45|9983.45|9983.45|9983.45|9983.45|9983.45|0
1641482210000|2022-01-06 15:16:50|9980.8|9980.8|9978.15|9978.15|9980.8|9980.8|9978.15|9978.15|0
1641482250000|2022-01-06 15:17:30|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|0
1641482260000|2022-01-06 15:17:40|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9975.51|9975.51|0
1641482370000|2022-01-06 15:19:30|9975.51|9975.51|9972.86|9972.86|9975.51|9975.51|9972.86|9972.86|0
1641482410000|2022-01-06 15:20:10|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|0
1641482440000|2022-01-06 15:20:40|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|9975.51|0
1641482460000|2022-01-06 15:21:00|9978.15|9978.15|9980.8|9980.8|9980.8|9980.8|9978.15|9978.15|0
1641482510000|2022-01-06 15:21:50|9986.09|9986.09|9986.09|9986.09|9986.09|9986.09|9986.09|9986.09|0
1641482610000|2022-01-06 15:23:30|9983.45|9983.45|9980.8|9980.8|9983.45|9983.45|9978.15|9978.15|0
1641482780000|2022-01-06 15:26:20|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|0
1641482790000|2022-01-06 15:26:30|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|0
1641482840000|2022-01-06 15:27:20|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|0
1641482850000|2022-01-06 15:27:30|9968.24|9968.24|9968.24|9968.24|9968.24|9968.24|9968.24|9968.24|0
1641482880000|2022-01-06 15:28:00|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|0
1641482910000|2022-01-06 15:28:30|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|0
1641482980000|2022-01-06 15:29:40|9977.17|9977.17|9977.17|9977.17|9977.17|9977.17|9977.17|9977.17|0
1641482990000|2022-01-06 15:29:50|9974.52|9974.52|9974.52|9974.52|9974.52|9974.52|9974.52|9974.52|0
1641483010000|2022-01-06 15:30:10|9979.81|9979.81|9979.81|9979.81|9979.81|9979.81|9979.81|9979.81|0
1641483030000|2022-01-06 15:30:30|9974.52|9974.52|9974.52|9974.52|9974.52|9974.52|9974.52|9974.52|0
1641483140000|2022-01-06 15:32:20|9977.17|9977.17|9979.81|9979.81|9979.81|9979.81|9977.17|9977.17|0
1641483150000|2022-01-06 15:32:30|9982.46|9982.46|9982.46|9982.46|9982.46|9982.46|9982.46|9982.46|0
1641483190000|2022-01-06 15:33:10|9980.48|9980.48|9980.48|9980.48|9980.48|9980.48|9980.48|9980.48|0
1641483210000|2022-01-06 15:33:30|9983.13|9983.13|9980.48|9980.48|9983.13|9983.13|9980.48|9980.48|0
1641483220000|2022-01-06 15:33:40|9982.46|9982.46|9985.1|9985.1|9985.1|9985.1|9982.46|9982.46|0
1641483280000|2022-01-06 15:34:40|9982.46|9982.46|9982.46|9982.46|9982.46|9982.46|9982.46|9982.46|0
1641483290000|2022-01-06 15:34:50|9979.81|9979.81|9979.81|9979.81|9979.81|9979.81|9979.81|9979.81|0
1641483300000|2022-01-06 15:35:00|9977.17|9977.17|9973.53|9973.53|9977.17|9977.17|9970.88|9970.88|0
1641483310000|2022-01-06 15:35:10|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|0
1641483320000|2022-01-06 15:35:20|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|9973.53|0
1641483330000|2022-01-06 15:35:30|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|0
1641483340000|2022-01-06 15:35:40|9968.24|9968.24|9970.88|9970.88|9970.88|9970.88|9968.24|9968.24|0
1641483370000|2022-01-06 15:36:10|9968.24|9968.24|9973.53|9973.53|9973.53|9973.53|9968.24|9968.24|0
1641483380000|2022-01-06 15:36:20|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|9976.18|0
1641483390000|2022-01-06 15:36:30|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|0
1641483410000|2022-01-06 15:36:50|9986.76|9986.76|9989.41|9989.41|9989.41|9989.41|9986.76|9986.76|0
1641483430000|2022-01-06 15:37:10|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1641483440000|2022-01-06 15:37:20|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641483450000|2022-01-06 15:37:30|9989.41|9989.41|9989.41|9989.41|9989.41|9989.41|9989.41|9989.41|0
1641483470000|2022-01-06 15:37:50|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641483540000|2022-01-06 15:39:00|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|0
1641483580000|2022-01-06 15:39:40|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|0
1641483610000|2022-01-06 15:40:10|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|0
1641483670000|2022-01-06 15:41:10|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|0
1641483700000|2022-01-06 15:41:40|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|0
1641483810000|2022-01-06 15:43:30|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|9998.34|0
1641483820000|2022-01-06 15:43:40|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|0
1641483830000|2022-01-06 15:43:50|9993.04|9993.04|9990.4|9990.4|9993.04|9993.04|9990.4|9990.4|0
1641483910000|2022-01-06 15:45:10|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|0
1641483940000|2022-01-06 15:45:40|9994.7|9994.7|9994.7|9994.7|9994.7|9994.7|9994.7|9994.7|0
1641483950000|2022-01-06 15:45:50|9989.41|9989.41|9986.76|9986.76|9989.41|9989.41|9986.76|9986.76|0
1641483960000|2022-01-06 15:46:00|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1641483970000|2022-01-06 15:46:10|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641484000000|2022-01-06 15:46:40|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1641484060000|2022-01-06 15:47:40|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641484130000|2022-01-06 15:48:50|9989.41|9989.41|9986.76|9986.76|9989.41|9989.41|9986.76|9986.76|0
1641484200000|2022-01-06 15:50:00|9984.12|9984.12|9989.41|9989.41|9989.41|9989.41|9984.12|9984.12|0
1641484230000|2022-01-06 15:50:30|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|0
1641484240000|2022-01-06 15:50:40|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|0
1641484260000|2022-01-06 15:51:00|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|0
1641484320000|2022-01-06 15:52:00|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|9993.04|0
1641484430000|2022-01-06 15:53:50|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|9995.69|0
1641484450000|2022-01-06 15:54:10|9993.04|9993.04|9987.75|9987.75|9993.04|9993.04|9987.75|9987.75|0
1641484470000|2022-01-06 15:54:30|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641484540000|2022-01-06 15:55:40|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1641484550000|2022-01-06 15:55:50|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|9981.47|0
1641484620000|2022-01-06 15:57:00|9978.82|9978.82|9973.53|9973.53|9978.82|9978.82|9973.53|9973.53|0
1641484640000|2022-01-06 15:57:20|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|9970.88|0
1641484680000|2022-01-06 15:58:00|9968.24|9968.24|9968.24|9968.24|9968.24|9968.24|9968.24|9968.24|0
1641484740000|2022-01-06 15:59:00|9965.59|9965.59|9965.59|9965.59|9965.59|9965.59|9965.59|9965.59|0
1641484770000|2022-01-06 15:59:30|9962.95|9962.95|9962.95|9962.95|9962.95|9962.95|9962.95|9962.95|0
1641484780000|2022-01-06 15:59:40|9960.3|9960.3|9960.3|9960.3|9960.3|9960.3|9960.3|9960.3|0
1641484790000|2022-01-06 15:59:50|9955.01|9955.01|9957.65|9957.65|9957.65|9957.65|9955.01|9955.01|0
1641484800000|2022-01-06 16:00:00|9960.3|9960.3|9960.3|9960.3|9960.3|9960.3|9960.3|9960.3|0
1641484810000|2022-01-06 16:00:10|9959.31|9959.31|9959.31|9959.31|9961.96|9961.96|9959.31|9959.31|0
1641484880000|2022-01-06 16:01:20|9956.66|9956.66|9954.02|9954.02|9956.66|9956.66|9954.02|9954.02|0
1641484890000|2022-01-06 16:01:30|9951.37|9951.37|9951.37|9951.37|9951.37|9951.37|9951.37|9951.37|0
1641484920000|2022-01-06 16:02:00|9950.38|9950.38|9941.46|9941.46|9950.38|9950.38|9941.46|9941.46|0
1641485010000|2022-01-06 16:03:30|9938.81|9938.81|9938.81|9938.81|9938.81|9938.81|9938.81|9938.81|0
1641485020000|2022-01-06 16:03:40|9941.46|9941.46|9941.46|9941.46|9941.46|9941.46|9941.46|9941.46|0
1641485050000|2022-01-06 16:04:10|9940.47|9940.47|9941.46|9941.46|9941.46|9941.46|9940.47|9940.47|0
1641485100000|2022-01-06 16:05:00|9946.75|9946.75|9957.33|9957.33|9957.33|9957.33|9946.75|9946.75|0
1641485110000|2022-01-06 16:05:10|9949.4|9949.4|9949.4|9949.4|9949.4|9949.4|9949.4|9949.4|0
1641485140000|2022-01-06 16:05:40|9948.41|9948.41|9948.41|9948.41|9948.41|9948.41|9948.41|9948.41|0
1641485210000|2022-01-06 16:06:50|9951.05|9951.05|9948.41|9948.41|9951.05|9951.05|9948.41|9948.41|0
1641485270000|2022-01-06 16:07:50|9951.05|9951.05|9951.05|9951.05|9951.05|9951.05|9951.05|9951.05|0
1641485290000|2022-01-06 16:08:10|9953.7|9953.7|9953.7|9953.7|9956.35|9956.35|9953.7|9953.7|0
1641485300000|2022-01-06 16:08:20|9948.41|9948.41|9948.41|9948.41|9948.41|9948.41|9948.41|9948.41|0
1641485400000|2022-01-06 16:10:00|9948.24|9948.24|9948.24|9948.24|9948.24|9948.24|9948.24|9948.24|0
1641485490000|2022-01-06 16:11:30|9947.25|9947.25|9941.95|9941.95|9947.25|9947.25|9941.95|9941.95|0
1641485500000|2022-01-06 16:11:40|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|0
1641485520000|2022-01-06 16:12:00|9936.66|9936.66|9936.66|9936.66|9936.66|9936.66|9936.66|9936.66|0
1641485610000|2022-01-06 16:13:30|9939.31|9939.31|9941.95|9941.95|9941.95|9941.95|9939.31|9939.31|0
1641485620000|2022-01-06 16:13:40|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|0
1641485640000|2022-01-06 16:14:00|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|0
1641485670000|2022-01-06 16:14:30|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|0
1641485680000|2022-01-06 16:14:40|9943.93|9943.93|9946.58|9946.58|9946.58|9946.58|9943.93|9943.93|0
1641485740000|2022-01-06 16:15:40|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|0
1641485770000|2022-01-06 16:16:10|9945.59|9945.59|9945.59|9945.59|9945.59|9945.59|9945.59|9945.59|0
1641485790000|2022-01-06 16:16:30|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|9942.94|0
1641485800000|2022-01-06 16:16:40|9940.3|9940.3|9940.3|9940.3|9940.3|9940.3|9940.3|9940.3|0
1641485820000|2022-01-06 16:17:00|9942.94|9942.94|9948.24|9948.24|9948.24|9948.24|9942.94|9942.94|0
1641485840000|2022-01-06 16:17:20|9947.25|9947.25|9947.25|9947.25|9947.25|9947.25|9947.25|9947.25|0
1641485880000|2022-01-06 16:18:00|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|9944.6|0
1641485920000|2022-01-06 16:18:40|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|9941.95|0
1641485960000|2022-01-06 16:19:20|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|9939.31|0
1641485990000|2022-01-06 16:19:50|9940.3|9940.3|9942.27|9942.27|9942.27|9942.27|9940.3|9940.3|0
1641486010000|2022-01-06 16:20:10|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|0
1641486020000|2022-01-06 16:20:20|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|9947.57|0
1641486030000|2022-01-06 16:20:30|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|0
1641486040000|2022-01-06 16:20:40|9943.93|9943.93|9943.93|9943.93|9943.93|9943.93|9943.93|9943.93|0
1641486050000|2022-01-06 16:20:50|9941.28|9941.28|9941.28|9941.28|9941.28|9941.28|9941.28|9941.28|0
1641486140000|2022-01-06 16:22:20|9938.64|9938.64|9937.65|9937.65|9938.64|9938.64|9937.65|9937.65|0
1641486150000|2022-01-06 16:22:30|9940.3|9940.3|9940.3|9940.3|9940.3|9940.3|9940.3|9940.3|0
1641486230000|2022-01-06 16:23:50|9945.59|9945.59|9945.59|9945.59|9945.59|9945.59|9945.59|9945.59|0
1641486240000|2022-01-06 16:24:00|9945.76|9945.76|9945.76|9945.76|9945.76|9945.76|9945.76|9945.76|0
1641486270000|2022-01-06 16:24:30|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|9947.74|0
1641486290000|2022-01-06 16:24:50|9945.09|9945.09|9945.09|9945.09|9945.09|9945.09|9945.09|9945.09|0
1641486310000|2022-01-06 16:25:10|9944.1|9944.1|9943.11|9943.11|9944.1|9944.1|9943.11|9943.11|0
1641486350000|2022-01-06 16:25:50|9937.82|9937.82|9940.47|9940.47|9940.47|9940.47|9937.82|9937.82|0
1641486400000|2022-01-06 16:26:40|9937.82|9937.82|9937.82|9937.82|9937.82|9937.82|9937.82|9937.82|0
1641486410000|2022-01-06 16:26:50|9935.17|9935.17|9935.17|9935.17|9935.17|9935.17|9935.17|9935.17|0
1641486420000|2022-01-06 16:27:00|9936.16|9936.16|9941.46|9941.46|9941.46|9941.46|9936.16|9936.16|0
1641486430000|2022-01-06 16:27:10|9944.1|9944.1|9946.75|9946.75|9946.75|9946.75|9944.1|9944.1|0
1641486440000|2022-01-06 16:27:20|9944.1|9944.1|9944.1|9944.1|9944.1|9944.1|9944.1|9944.1|0
1641486520000|2022-01-06 16:28:40|9945.09|9945.09|9945.09|9945.09|9945.09|9945.09|9945.09|9945.09|0
1641486530000|2022-01-06 16:28:50|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|9944.92|0
1641486540000|2022-01-06 16:29:00|9950.21|9950.21|9947.57|9947.57|9952.86|9952.86|9944.92|9944.92|0
1641486560000|2022-01-06 16:29:20|9952.86|9952.86|9950.21|9950.21|9955.5|9955.5|9950.21|9950.21|0
1641486580000|2022-01-06 16:29:40|9947.57|9947.57|9945.72|9945.72|9947.57|9947.57|9945.72|9945.72|0
1641486590000|2022-01-06 16:29:50|9943.07|9943.07|9943.59|9943.59|9943.59|9943.59|9943.07|9943.07|0
1641543300000|2022-01-07 08:15:00|9990.17|9990.17|9992.15|9992.15|9992.15|9992.15|9990.17|9990.17|0
1641543320000|2022-01-07 08:15:20|9989.5|9989.5|9986.85|9986.85|9989.5|9989.5|9986.85|9986.85|0
1641543330000|2022-01-07 08:15:30|9984.21|9984.21|9984.21|9984.21|9984.21|9984.21|9984.21|9984.21|0
1641543380000|2022-01-07 08:16:20|9986.85|9986.85|9986.85|9986.85|9986.85|9986.85|9986.85|9986.85|0
1641543440000|2022-01-07 08:17:20|9989.5|9989.5|9986.85|9986.85|9989.5|9989.5|9986.85|9986.85|0
1641543490000|2022-01-07 08:18:10|9984.11|9984.11|9984.11|9984.11|9984.11|9984.11|9984.11|9984.11|0
1641543500000|2022-01-07 08:18:20|9989.4|9989.4|9989.4|9989.4|9992.05|9992.05|9989.4|9989.4|0
1641543570000|2022-01-07 08:19:30|9994.69|9994.69|9994.69|9994.69|9994.69|9994.69|9994.69|9994.69|0
1641543660000|2022-01-07 08:21:00|10005.28|10005.28|10002.63|10002.63|10005.28|10005.28|10002.63|10002.63|0
1641543690000|2022-01-07 08:21:30|9997.34|9997.34|9997.34|9997.34|9997.34|9997.34|9997.34|9997.34|0
1641543720000|2022-01-07 08:22:00|9994.69|9994.69|9992.05|9992.05|9994.69|9994.69|9992.05|9992.05|0
1641543760000|2022-01-07 08:22:40|9989.4|9989.4|9989.4|9989.4|9989.4|9989.4|9989.4|9989.4|0
1641543770000|2022-01-07 08:22:50|9986.75|9986.75|9984.11|9984.11|9986.75|9986.75|9984.11|9984.11|0
1641543800000|2022-01-07 08:23:20|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|9978.82|0
1641543850000|2022-01-07 08:24:10|9981.46|9981.46|9981.46|9981.46|9981.46|9981.46|9981.46|9981.46|0
1641543870000|2022-01-07 08:24:30|9980.47|9980.47|9983.12|9983.12|9983.12|9983.12|9980.47|9980.47|0
1641543880000|2022-01-07 08:24:40|9980.47|9980.47|9980.47|9980.47|9980.47|9980.47|9980.47|9980.47|0
1641543910000|2022-01-07 08:25:10|9977.83|9977.83|9977.83|9977.83|9977.83|9977.83|9977.83|9977.83|0
1641543960000|2022-01-07 08:26:00|9975.18|9975.18|9972.53|9972.53|9975.18|9975.18|9972.53|9972.53|0
1641543970000|2022-01-07 08:26:10|9969.89|9969.89|9961.95|9961.95|9969.89|9969.89|9961.95|9961.95|0
1641543980000|2022-01-07 08:26:20|9967.24|9967.24|9967.24|9967.24|9967.24|9967.24|9967.24|9967.24|0
1641544000000|2022-01-07 08:26:40|9961.95|9961.95|9961.95|9961.95|9961.95|9961.95|9961.95|9961.95|0
1641544020000|2022-01-07 08:27:00|9972.53|9972.53|9967.24|9967.24|9972.53|9972.53|9967.24|9967.24|0
1641544030000|2022-01-07 08:27:10|9972.53|9972.53|9967.24|9967.24|9972.53|9972.53|9967.24|9967.24|0
1641544070000|2022-01-07 08:27:50|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|0
1641544080000|2022-01-07 08:28:00|9967.24|9967.24|9967.24|9967.24|9967.24|9967.24|9967.24|9967.24|0
1641544120000|2022-01-07 08:28:40|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|0
1641544130000|2022-01-07 08:28:50|9961.95|9961.95|9961.95|9961.95|9961.95|9961.95|9956.66|9956.66|0
1641544140000|2022-01-07 08:29:00|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|0
1641544150000|2022-01-07 08:29:10|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|0
1641544200000|2022-01-07 08:30:00|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|0
1641544350000|2022-01-07 08:32:30|9956.34|9956.34|9961.63|9961.63|9961.63|9961.63|9956.34|9956.34|0
1641544380000|2022-01-07 08:33:00|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|0
1641544430000|2022-01-07 08:33:50|9958|9958|9958|9958|9958|9958|9958|9958|0
1641544550000|2022-01-07 08:35:50|9952.7|9952.7|9951.71|9951.71|9952.7|9952.7|9951.71|9951.71|0
1641544570000|2022-01-07 08:36:10|9954.36|9954.36|9954.36|9954.36|9954.36|9954.36|9954.36|9954.36|0
1641544640000|2022-01-07 08:37:20|9951.71|9951.71|9951.71|9951.71|9951.71|9951.71|9951.71|9951.71|0
1641544740000|2022-01-07 08:39:00|9949.07|9949.07|9949.07|9949.07|9949.07|9949.07|9949.07|9949.07|0
1641544850000|2022-01-07 08:40:50|9954.36|9954.36|9954.36|9954.36|9954.36|9954.36|9954.36|9954.36|0
1641544950000|2022-01-07 08:42:30|9951.71|9951.71|9946.42|9946.42|9951.71|9951.71|9946.42|9946.42|0
1641544980000|2022-01-07 08:43:00|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|9943.78|0
1641545030000|2022-01-07 08:43:50|9946.42|9946.42|9946.42|9946.42|9946.42|9946.42|9946.42|9946.42|0
1641545040000|2022-01-07 08:44:00|9945.43|9945.43|9945.43|9945.43|9945.43|9945.43|9945.43|9945.43|0
1641545140000|2022-01-07 08:45:40|9948.08|9948.08|9948.08|9948.08|9948.08|9948.08|9948.08|9948.08|0
1641545180000|2022-01-07 08:46:20|9945.43|9945.43|9945.43|9945.43|9945.43|9945.43|9945.43|9945.43|0
1641545280000|2022-01-07 08:48:00|9953.37|9953.37|9953.37|9953.37|9953.37|9953.37|9953.37|9953.37|0
1641545310000|2022-01-07 08:48:30|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|0
1641545350000|2022-01-07 08:49:10|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|0
1641545400000|2022-01-07 08:50:00|9958|9958|9958|9958|9958|9958|9958|9958|0
1641545470000|2022-01-07 08:51:10|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|0
1641545490000|2022-01-07 08:51:30|9958|9958|9958|9958|9958|9958|9958|9958|0
1641545560000|2022-01-07 08:52:40|9955.35|9955.35|9952.7|9952.7|9955.35|9955.35|9952.7|9952.7|0
1641545580000|2022-01-07 08:53:00|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|0
1641545640000|2022-01-07 08:54:00|9952.7|9952.7|9950.06|9950.06|9952.7|9952.7|9950.06|9950.06|0
1641545650000|2022-01-07 08:54:10|9947.41|9947.41|9947.41|9947.41|9947.41|9947.41|9947.41|9947.41|0
1641545710000|2022-01-07 08:55:10|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|9944.76|0
1641545770000|2022-01-07 08:56:10|9947.41|9947.41|9952.7|9952.7|9952.7|9952.7|9947.41|9947.41|0
1641545810000|2022-01-07 08:56:50|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|0
1641545820000|2022-01-07 08:57:00|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|0
1641545830000|2022-01-07 08:57:10|9965.93|9965.93|9965.93|9965.93|9965.93|9965.93|9965.93|9965.93|0
1641545860000|2022-01-07 08:57:40|9968.58|9968.58|9968.58|9968.58|9968.58|9968.58|9968.58|9968.58|0
1641545930000|2022-01-07 08:58:50|9971.23|9971.23|9971.23|9971.23|9971.23|9971.23|9971.23|9971.23|0
1641546000000|2022-01-07 09:00:00|9968.58|9968.58|9965.93|9965.93|9968.58|9968.58|9965.93|9965.93|0
1641546010000|2022-01-07 09:00:10|9968.58|9968.58|9968.58|9968.58|9968.58|9968.58|9968.58|9968.58|0
1641546030000|2022-01-07 09:00:30|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|0
1641546060000|2022-01-07 09:01:00|9965.93|9965.93|9965.93|9965.93|9965.93|9965.93|9965.93|9965.93|0
1641546120000|2022-01-07 09:02:00|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|9963.29|0
1641546130000|2022-01-07 09:02:10|9960.64|9960.64|9958|9958|9960.64|9960.64|9958|9958|0
1641546230000|2022-01-07 09:03:50|9955.35|9955.35|9952.7|9952.7|9955.35|9955.35|9952.7|9952.7|0
1641546240000|2022-01-07 09:04:00|9958|9958|9958|9958|9958|9958|9958|9958|0
1641546340000|2022-01-07 09:05:40|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|0
1641546420000|2022-01-07 09:07:00|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|0
1641546460000|2022-01-07 09:07:40|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|9960.64|0
1641546520000|2022-01-07 09:08:40|9961.63|9961.63|9964.28|9964.28|9964.28|9964.28|9961.63|9961.63|0
1641546580000|2022-01-07 09:09:40|9965.27|9965.27|9965.27|9965.27|9965.27|9965.27|9965.27|9965.27|0
1641546620000|2022-01-07 09:10:20|9967.91|9967.91|9970.56|9970.56|9970.56|9970.56|9967.91|9967.91|0
1641546770000|2022-01-07 09:12:50|9983.79|9983.79|9983.79|9983.79|9983.79|9983.79|9983.79|9983.79|0
1641546800000|2022-01-07 09:13:20|9986.75|9986.75|9986.75|9986.75|9986.75|9986.75|9986.75|9986.75|0
1641546830000|2022-01-07 09:13:50|9988.73|9988.73|9988.73|9988.73|9988.73|9988.73|9988.73|9988.73|0
1641546960000|2022-01-07 09:16:00|9987.74|9987.74|9988.73|9988.73|9988.73|9988.73|9987.74|9987.74|0
1641546980000|2022-01-07 09:16:20|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|0
1641547040000|2022-01-07 09:17:20|9988.73|9988.73|9988.73|9988.73|9988.73|9988.73|9988.73|9988.73|0
1641547050000|2022-01-07 09:17:30|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|9986.08|0
1641547080000|2022-01-07 09:18:00|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|0
1641547200000|2022-01-07 09:20:00|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|0
1641547290000|2022-01-07 09:21:30|9992.37|9992.37|9992.37|9992.37|9992.37|9992.37|9992.37|9992.37|0
1641547330000|2022-01-07 09:22:10|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|0
1641547390000|2022-01-07 09:23:10|9987.07|9987.07|9989.72|9989.72|9989.72|9989.72|9987.07|9987.07|0
1641547410000|2022-01-07 09:23:30|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|0
1641547430000|2022-01-07 09:23:50|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|9989.72|0
1641547480000|2022-01-07 09:24:40|9987.07|9987.07|9984.43|9984.43|9987.07|9987.07|9984.43|9984.43|0
1641547540000|2022-01-07 09:25:40|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|9981.78|0
1641547560000|2022-01-07 09:26:00|9984.43|9984.43|9984.43|9984.43|9984.43|9984.43|9984.43|9984.43|0
1641547740000|2022-01-07 09:29:00|9983.44|9983.44|9983.44|9983.44|9983.44|9983.44|9983.44|9983.44|0
1641547810000|2022-01-07 09:30:10|9980.79|9980.79|9986.08|9986.08|9986.08|9986.08|9980.79|9980.79|0
1641547880000|2022-01-07 09:31:20|9980.79|9980.79|9980.79|9980.79|9980.79|9980.79|9980.79|9980.79|0
1641548120000|2022-01-07 09:35:20|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|9978.15|0
1641548180000|2022-01-07 09:36:20|9980.79|9980.79|9980.79|9980.79|9980.79|9980.79|9980.79|9980.79|0
1641548190000|2022-01-07 09:36:30|9975.5|9975.5|9970.21|9970.21|9975.5|9975.5|9970.21|9970.21|0
1641548260000|2022-01-07 09:37:40|9972.18|9972.18|9972.18|9972.18|9972.18|9972.18|9972.18|9972.18|0
1641548350000|2022-01-07 09:39:10|9974.83|9974.83|9974.83|9974.83|9974.83|9974.83|9974.83|9974.83|0
1641548360000|2022-01-07 09:39:20|9977.48|9977.48|9972.18|9972.18|9977.48|9977.48|9972.18|9972.18|0
1641548480000|2022-01-07 09:41:20|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|0
1641548560000|2022-01-07 09:42:40|9982.77|9982.77|9982.77|9982.77|9982.77|9982.77|9982.77|9982.77|0
1641548680000|2022-01-07 09:44:40|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|0
1641548690000|2022-01-07 09:44:50|9985.41|9985.41|9985.41|9985.41|9985.41|9985.41|9985.41|9985.41|0
1641548720000|2022-01-07 09:45:20|9982.77|9982.77|9982.77|9982.77|9982.77|9982.77|9982.77|9982.77|0
1641548750000|2022-01-07 09:45:50|9988.06|9988.06|9988.06|9988.06|9988.06|9988.06|9988.06|9988.06|0
1641548910000|2022-01-07 09:48:30|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|0
1641548920000|2022-01-07 09:48:40|9988.06|9988.06|9988.06|9988.06|9988.06|9988.06|9988.06|9988.06|0
1641548930000|2022-01-07 09:48:50|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|0
1641548940000|2022-01-07 09:49:00|9988.06|9988.06|9990.71|9990.71|9990.71|9990.71|9988.06|9988.06|0
1641549030000|2022-01-07 09:50:30|9990.19|9990.19|9990.19|9990.19|9990.19|9990.19|9990.19|9990.19|0
1641549080000|2022-01-07 09:51:20|9992.84|9992.84|9992.84|9992.84|9992.84|9992.84|9992.84|9992.84|0
1641549120000|2022-01-07 09:52:00|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|0
1641549130000|2022-01-07 09:52:10|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|9998.13|0
1641549150000|2022-01-07 09:52:30|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|10000.78|0
1641549280000|2022-01-07 09:54:40|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|9995.49|0
1641549290000|2022-01-07 09:54:50|9992.84|9992.84|9992.84|9992.84|9992.84|9992.84|9992.84|9992.84|0
1641549340000|2022-01-07 09:55:40|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|0
1641549350000|2022-01-07 09:55:50|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|0
1641549400000|2022-01-07 09:56:40|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|0
1641549490000|2022-01-07 09:58:10|9997.46|9997.46|9994.82|9994.82|9997.46|9997.46|9994.82|9994.82|0
1641549510000|2022-01-07 09:58:30|9997.46|9997.46|9997.46|9997.46|9997.46|9997.46|9997.46|9997.46|0
1641549620000|2022-01-07 10:00:20|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|0
1641549650000|2022-01-07 10:00:50|10000.11|10000.11|10000.11|10000.11|10000.11|10000.11|10000.11|10000.11|0
1641549700000|2022-01-07 10:01:40|10001.1|10001.1|9998.45|9998.45|10001.1|10001.1|9998.45|9998.45|0
1641549720000|2022-01-07 10:02:00|9995.8|9995.8|9995.8|9995.8|9995.8|9995.8|9995.8|9995.8|0
1641549840000|2022-01-07 10:04:00|9993.16|9993.16|9993.16|9993.16|9993.16|9993.16|9993.16|9993.16|0
1641549890000|2022-01-07 10:04:50|9995.8|9995.8|9995.8|9995.8|9995.8|9995.8|9995.8|9995.8|0
1641550010000|2022-01-07 10:06:50|10001.1|10001.1|10001.1|10001.1|10001.1|10001.1|10001.1|10001.1|0
1641550030000|2022-01-07 10:07:10|10003.74|10003.74|10006.39|10006.39|10006.39|10006.39|10003.74|10003.74|0
1641550140000|2022-01-07 10:09:00|10009.04|10009.04|10011.68|10011.68|10011.68|10011.68|10009.04|10009.04|0
1641550300000|2022-01-07 10:11:40|10006.39|10006.39|10006.39|10006.39|10006.39|10006.39|10006.39|10006.39|0
1641550440000|2022-01-07 10:14:00|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|0
1641550460000|2022-01-07 10:14:20|10005.4|10005.4|10005.4|10005.4|10005.4|10005.4|10005.4|10005.4|0
1641550510000|2022-01-07 10:15:10|10000.11|10000.11|10000.11|10000.11|10000.11|10000.11|10000.11|10000.11|0
1641550540000|2022-01-07 10:15:40|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|9994.82|0
1641550560000|2022-01-07 10:16:00|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|0
1641550570000|2022-01-07 10:16:10|9986.88|9986.88|9986.88|9986.88|9986.88|9986.88|9986.88|9986.88|0
1641550650000|2022-01-07 10:17:30|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|9992.17|0
1641550740000|2022-01-07 10:19:00|9997.46|9997.46|9997.46|9997.46|9997.46|9997.46|9997.46|9997.46|0
1641550880000|2022-01-07 10:21:20|9998.45|9998.45|10000.43|10000.43|10000.43|10000.43|9998.45|9998.45|0
1641550970000|2022-01-07 10:22:50|10003.07|10003.07|10003.07|10003.07|10003.07|10003.07|10003.07|10003.07|0
1641551200000|2022-01-07 10:26:40|10005.72|10005.72|10008.37|10008.37|10008.37|10008.37|10005.72|10005.72|0
1641551260000|2022-01-07 10:27:40|10013.66|10013.66|10013.66|10013.66|10013.66|10013.66|10013.66|10013.66|0
1641551300000|2022-01-07 10:28:20|10018.95|10018.95|10018.95|10018.95|10018.95|10018.95|10018.95|10018.95|0
1641551310000|2022-01-07 10:28:30|10021.6|10021.6|10018.95|10018.95|10021.6|10021.6|10018.95|10018.95|0
1641551330000|2022-01-07 10:28:50|10016.31|10016.31|10014.33|10014.33|10016.31|10016.31|10014.33|10014.33|0
1641551430000|2022-01-07 10:30:30|10016.98|10016.98|10014.33|10014.33|10019.62|10019.62|10014.33|10014.33|0
1641551520000|2022-01-07 10:32:00|10016.98|10016.98|10016.98|10016.98|10016.98|10016.98|10016.98|10016.98|0
1641551550000|2022-01-07 10:32:30|10019.62|10019.62|10019.62|10019.62|10019.62|10019.62|10019.62|10019.62|0
1641551580000|2022-01-07 10:33:00|10016.98|10016.98|10016.98|10016.98|10016.98|10016.98|10016.98|10016.98|0
1641551640000|2022-01-07 10:34:00|10022.27|10022.27|10022.27|10022.27|10022.27|10022.27|10022.27|10022.27|0
1641551650000|2022-01-07 10:34:10|10027.56|10027.56|10027.56|10027.56|10027.56|10027.56|10027.56|10027.56|0
1641551660000|2022-01-07 10:34:20|10030.53|10030.53|10032.5|10032.5|10032.5|10032.5|10030.53|10030.53|0
1641551720000|2022-01-07 10:35:20|10031.51|10031.51|10032.5|10032.5|10032.5|10032.5|10031.51|10031.51|0
1641551730000|2022-01-07 10:35:30|10037.8|10037.8|10040.44|10040.44|10040.44|10040.44|10037.8|10037.8|0
1641551800000|2022-01-07 10:36:40|10039.45|10039.45|10040.44|10040.44|10040.44|10040.44|10039.45|10039.45|0
1641551890000|2022-01-07 10:38:10|10035.15|10035.15|10027.21|10027.21|10035.15|10035.15|10027.21|10027.21|0
1641552020000|2022-01-07 10:40:20|10040.44|10040.44|10043.09|10043.09|10043.09|10043.09|10040.44|10040.44|0
1641552030000|2022-01-07 10:40:30|10044.08|10044.08|10045.06|10045.06|10045.06|10045.06|10044.08|10044.08|0
1641552180000|2022-01-07 10:43:00|10050.36|10050.36|10050.36|10050.36|10052.33|10052.33|10050.36|10050.36|0
1641552190000|2022-01-07 10:43:10|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|0
1641552210000|2022-01-07 10:43:30|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|0
1641552270000|2022-01-07 10:44:30|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|0
1641552320000|2022-01-07 10:45:20|10053.99|10053.99|10048.7|10048.7|10053.99|10053.99|10048.7|10048.7|0
1641552430000|2022-01-07 10:47:10|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|0
1641552440000|2022-01-07 10:47:20|10053.99|10053.99|10053.99|10053.99|10053.99|10053.99|10053.99|10053.99|0
1641552600000|2022-01-07 10:50:00|10053|10053|10053|10053|10053|10053|10053|10053|0
1641552610000|2022-01-07 10:50:10|10055.65|10055.65|10055.65|10055.65|10055.65|10055.65|10055.65|10055.65|0
1641552650000|2022-01-07 10:50:50|10053|10053|10053|10053|10053|10053|10053|10053|0
1641552660000|2022-01-07 10:51:00|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|10047.71|0
1641552730000|2022-01-07 10:52:10|10050.36|10050.36|10047.71|10047.71|10050.36|10050.36|10047.71|10047.71|0
1641552850000|2022-01-07 10:54:10|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|0
1641552860000|2022-01-07 10:54:20|10049.37|10049.37|10049.37|10049.37|10049.37|10049.37|10049.37|10049.37|0
1641552910000|2022-01-07 10:55:10|10046.72|10046.72|10049.37|10049.37|10049.37|10049.37|10046.72|10046.72|0
1641552930000|2022-01-07 10:55:30|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|0
1641553090000|2022-01-07 10:58:10|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|0
1641553120000|2022-01-07 10:58:40|10054.66|10054.66|10054.66|10054.66|10054.66|10054.66|10054.66|10054.66|0
1641553180000|2022-01-07 10:59:40|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|10052.02|0
1641553240000|2022-01-07 11:00:40|10049.37|10049.37|10046.72|10046.72|10049.37|10049.37|10046.72|10046.72|0
1641553280000|2022-01-07 11:01:20|10044.08|10044.08|10041.43|10041.43|10044.08|10044.08|10041.43|10041.43|0
1641553300000|2022-01-07 11:01:40|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|0
1641553380000|2022-01-07 11:03:00|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|10039.45|0
1641553420000|2022-01-07 11:03:40|10036.81|10036.81|10034.16|10034.16|10036.81|10036.81|10034.16|10034.16|0
1641553470000|2022-01-07 11:04:30|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|0
1641553500000|2022-01-07 11:05:00|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|0
1641553580000|2022-01-07 11:06:20|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|0
1641553590000|2022-01-07 11:06:30|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|10028.87|0
1641553600000|2022-01-07 11:06:40|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|10026.22|0
1641553620000|2022-01-07 11:07:00|10027.21|10027.21|10027.21|10027.21|10027.21|10027.21|10027.21|10027.21|0
1641553690000|2022-01-07 11:08:10|10029.86|10029.86|10029.86|10029.86|10029.86|10029.86|10029.86|10029.86|0
1641553750000|2022-01-07 11:09:10|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|10035.15|0
1641553780000|2022-01-07 11:09:40|10037.8|10037.8|10037.8|10037.8|10037.8|10037.8|10037.8|10037.8|0
1641553800000|2022-01-07 11:10:00|10040.44|10040.44|10038.78|10038.78|10040.44|10040.44|10037.8|10037.8|0
1641553860000|2022-01-07 11:11:00|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|0
1641553920000|2022-01-07 11:12:00|10038.78|10038.78|10033.49|10033.49|10038.78|10038.78|10033.49|10033.49|0
1641553940000|2022-01-07 11:12:20|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|0
1641553980000|2022-01-07 11:13:00|10033.49|10033.49|10033.49|10033.49|10033.49|10033.49|10033.49|10033.49|0
1641554180000|2022-01-07 11:16:20|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|0
1641554260000|2022-01-07 11:17:40|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|0
1641554270000|2022-01-07 11:17:50|10026.54|10026.54|10026.54|10026.54|10026.54|10026.54|10026.54|10026.54|0
1641554280000|2022-01-07 11:18:00|10023.89|10023.89|10023.89|10023.89|10023.89|10023.89|10023.89|10023.89|0
1641554300000|2022-01-07 11:18:20|10022.9|10022.9|10028.2|10028.2|10028.2|10028.2|10022.9|10022.9|0
1641554350000|2022-01-07 11:19:10|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|0
1641554450000|2022-01-07 11:20:50|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1641554700000|2022-01-07 11:25:00|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|0
1641554710000|2022-01-07 11:25:10|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|0
1641554780000|2022-01-07 11:26:20|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|0
1641554810000|2022-01-07 11:26:50|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|0
1641554820000|2022-01-07 11:27:00|10039.77|10039.77|10037.13|10037.13|10039.77|10039.77|10037.13|10037.13|0
1641554850000|2022-01-07 11:27:30|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1641554880000|2022-01-07 11:28:00|10042.42|10042.42|10042.42|10042.42|10042.42|10042.42|10042.42|10042.42|0
1641554940000|2022-01-07 11:29:00|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|0
1641554950000|2022-01-07 11:29:10|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|0
1641554960000|2022-01-07 11:29:20|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|0
1641554990000|2022-01-07 11:29:50|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|0
1641555020000|2022-01-07 11:30:20|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|10038.11|0
1641555060000|2022-01-07 11:31:00|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|10037.13|0
1641555230000|2022-01-07 11:33:50|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|10039.77|0
1641555360000|2022-01-07 11:36:00|10042.42|10042.42|10042.42|10042.42|10042.42|10042.42|10042.42|10042.42|0
1641555480000|2022-01-07 11:38:00|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|0
1641555500000|2022-01-07 11:38:20|10040.76|10040.76|10038.11|10038.11|10040.76|10040.76|10038.11|10038.11|0
1641555610000|2022-01-07 11:40:10|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|0
1641555640000|2022-01-07 11:40:40|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|0
1641555700000|2022-01-07 11:41:40|10038.43|10038.43|10038.43|10038.43|10038.43|10038.43|10038.43|10038.43|0
1641555710000|2022-01-07 11:41:50|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|0
1641555760000|2022-01-07 11:42:40|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|0
1641555770000|2022-01-07 11:42:50|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|0
1641555840000|2022-01-07 11:44:00|10031.16|10031.16|10031.16|10031.16|10031.16|10031.16|10031.16|10031.16|0
1641555950000|2022-01-07 11:45:50|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|0
1641556020000|2022-01-07 11:47:00|10028.86|10028.86|10028.86|10028.86|10028.86|10028.86|10026.21|10026.21|0
1641556030000|2022-01-07 11:47:10|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|10031.51|0
1641556300000|2022-01-07 11:51:40|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|0
1641556390000|2022-01-07 11:53:10|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|0
1641556400000|2022-01-07 11:53:20|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1641556460000|2022-01-07 11:54:20|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641556470000|2022-01-07 11:54:30|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|0
1641556680000|2022-01-07 11:58:00|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641556760000|2022-01-07 11:59:20|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|0
1641556770000|2022-01-07 11:59:30|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641556830000|2022-01-07 12:00:30|10039.75|10039.75|10037.1|10037.1|10039.75|10039.75|10037.1|10037.1|0
1641556860000|2022-01-07 12:01:00|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|0
1641556950000|2022-01-07 12:02:30|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|0
1641557020000|2022-01-07 12:03:40|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|0
1641557040000|2022-01-07 12:04:00|10035.44|10035.44|10035.44|10035.44|10035.44|10035.44|10035.44|10035.44|0
1641557190000|2022-01-07 12:06:30|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|0
1641557210000|2022-01-07 12:06:50|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|0
1641557220000|2022-01-07 12:07:00|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|10038.09|0
1641557250000|2022-01-07 12:07:30|10035.44|10035.44|10040.07|10040.07|10040.07|10040.07|10035.44|10035.44|0
1641557290000|2022-01-07 12:08:10|10037.42|10037.42|10040.07|10040.07|10040.07|10040.07|10037.42|10037.42|0
1641557310000|2022-01-07 12:08:30|10041.05|10041.05|10041.05|10041.05|10041.05|10041.05|10041.05|10041.05|0
1641557400000|2022-01-07 12:10:00|10040.07|10040.07|10040.07|10040.07|10040.07|10040.07|10040.07|10040.07|0
1641557440000|2022-01-07 12:10:40|10037.42|10037.42|10037.42|10037.42|10037.42|10037.42|10037.42|10037.42|0
1641557460000|2022-01-07 12:11:00|10036.43|10036.43|10036.43|10036.43|10036.43|10036.43|10036.43|10036.43|0
1641557470000|2022-01-07 12:11:10|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|0
1641557760000|2022-01-07 12:16:00|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|0
1641557800000|2022-01-07 12:16:40|10035.44|10035.44|10035.44|10035.44|10035.44|10035.44|10035.44|10035.44|0
1641557810000|2022-01-07 12:16:50|10036.43|10036.43|10037.42|10037.42|10037.42|10037.42|10036.43|10036.43|0
1641557860000|2022-01-07 12:17:40|10040.07|10040.07|10040.07|10040.07|10040.07|10040.07|10040.07|10040.07|0
1641557880000|2022-01-07 12:18:00|10039.89|10039.89|10039.89|10039.89|10039.89|10039.89|10039.89|10039.89|0
1641558120000|2022-01-07 12:22:00|10038.91|10038.91|10036.26|10036.26|10038.91|10038.91|10036.26|10036.26|0
1641558180000|2022-01-07 12:23:00|10033.61|10033.61|10033.61|10033.61|10033.61|10033.61|10033.61|10033.61|0
1641558200000|2022-01-07 12:23:20|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|10038.91|0
1641558340000|2022-01-07 12:25:40|10033.61|10033.61|10033.1|10033.1|10033.61|10033.61|10033.1|10033.1|0
1641558360000|2022-01-07 12:26:00|10030.45|10030.45|10027.81|10027.81|10030.45|10030.45|10027.81|10027.81|0
1641558500000|2022-01-07 12:28:20|10030.45|10030.45|10030.45|10030.45|10030.45|10030.45|10030.45|10030.45|0
1641558780000|2022-01-07 12:33:00|10029.46|10029.46|10028.48|10028.48|10029.46|10029.46|10028.48|10028.48|0
1641558870000|2022-01-07 12:34:30|10026.5|10026.5|10026.5|10026.5|10026.5|10026.5|10026.5|10026.5|0
1641559200000|2022-01-07 12:40:00|10023.85|10023.85|10023.85|10023.85|10023.85|10023.85|10023.85|10023.85|0
1641559260000|2022-01-07 12:41:00|10018.56|10018.56|10013.27|10013.27|10018.56|10018.56|10013.27|10013.27|0
1641559270000|2022-01-07 12:41:10|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|0
1641559290000|2022-01-07 12:41:30|10013.27|10013.27|10013.27|10013.27|10013.27|10013.27|10013.27|10013.27|0
1641559410000|2022-01-07 12:43:30|10010.62|10010.62|10010.62|10010.62|10010.62|10010.62|10010.62|10010.62|0
1641559440000|2022-01-07 12:44:00|10007.97|10007.97|10006.32|10006.32|10008.96|10008.96|10006.32|10006.32|0
1641559560000|2022-01-07 12:46:00|10008.96|10008.96|10008.96|10008.96|10008.96|10008.96|10008.96|10008.96|0
1641559570000|2022-01-07 12:46:10|10011.61|10011.61|10011.61|10011.61|10011.61|10011.61|10011.61|10011.61|0
1641559590000|2022-01-07 12:46:30|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|10014.26|0
1641559630000|2022-01-07 12:47:10|10011.61|10011.61|10011.61|10011.61|10011.61|10011.61|10011.61|10011.61|0
1641559770000|2022-01-07 12:49:30|10008.96|10008.96|10008.96|10008.96|10008.96|10008.96|10008.96|10008.96|0
1641559990000|2022-01-07 12:53:10|10009.95|10009.95|10009.95|10009.95|10009.95|10009.95|10009.95|10009.95|0
1641560020000|2022-01-07 12:53:40|10011.93|10011.93|10011.93|10011.93|10011.93|10011.93|10011.93|10011.93|0
1641560030000|2022-01-07 12:53:50|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|10017.22|0
1641560040000|2022-01-07 12:54:00|10014.57|10014.57|10013.59|10013.59|10014.57|10014.57|10013.59|10013.59|0
1641560100000|2022-01-07 12:55:00|10016.23|10016.23|10016.23|10016.23|10016.23|10016.23|10016.23|10016.23|0
1641560160000|2022-01-07 12:56:00|10017.22|10017.22|10014.57|10014.57|10017.22|10017.22|10014.57|10014.57|0
1641560170000|2022-01-07 12:56:10|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|0
1641560180000|2022-01-07 12:56:20|10014.57|10014.57|10014.57|10014.57|10014.57|10014.57|10014.57|10014.57|0
1641560190000|2022-01-07 12:56:30|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|0
1641560220000|2022-01-07 12:57:00|10006.63|10006.63|10003.99|10003.99|10006.63|10006.63|10003.99|10003.99|0
1641560230000|2022-01-07 12:57:10|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|0
1641560270000|2022-01-07 12:57:50|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|0
1641560280000|2022-01-07 12:58:00|9997.71|9997.71|9997.71|9997.71|9997.71|9997.71|9997.71|9997.71|0
1641560410000|2022-01-07 13:00:10|9998.7|9998.7|10003.99|10003.99|10003.99|10003.99|9998.7|9998.7|0
1641560430000|2022-01-07 13:00:30|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|0
1641560520000|2022-01-07 13:02:00|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|0
1641560770000|2022-01-07 13:06:10|10001.34|10001.34|10001.34|10001.34|10003.99|10003.99|10001.34|10001.34|0
1641560780000|2022-01-07 13:06:20|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|0
1641560900000|2022-01-07 13:08:20|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|0
1641560930000|2022-01-07 13:08:50|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|10009.28|0
1641560950000|2022-01-07 13:09:10|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|0
1641561000000|2022-01-07 13:10:00|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|0
1641561090000|2022-01-07 13:11:30|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|0
1641561110000|2022-01-07 13:11:50|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|0
1641561160000|2022-01-07 13:12:40|9998.7|9998.7|9993.4|9993.4|9998.7|9998.7|9993.4|9993.4|0
1641561170000|2022-01-07 13:12:50|9990.76|9990.76|9990.76|9990.76|9990.76|9990.76|9990.76|9990.76|0
1641561230000|2022-01-07 13:13:50|9988.11|9988.11|9988.11|9988.11|9988.11|9988.11|9988.11|9988.11|0
1641561240000|2022-01-07 13:14:00|9987.12|9987.12|9989.77|9989.77|9989.77|9989.77|9987.12|9987.12|0
1641561540000|2022-01-07 13:19:00|9997.71|9997.71|9997.71|9997.71|9997.71|9997.71|9997.71|9997.71|0
1641561580000|2022-01-07 13:19:40|9998.56|9998.56|9998.56|9998.56|9998.56|9998.56|9998.56|9998.56|0
1641561600000|2022-01-07 13:20:00|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|9993.27|0
1641561660000|2022-01-07 13:21:00|9992.41|9992.41|9992.41|9992.41|9992.41|9992.41|9992.41|9992.41|0
1641561680000|2022-01-07 13:21:20|10000.35|10000.35|10000.35|10000.35|10000.35|10000.35|10000.35|10000.35|0
1641561700000|2022-01-07 13:21:40|10003|10003|10003|10003|10003|10003|10003|10003|0
1641561720000|2022-01-07 13:22:00|10005.65|10005.65|10005.65|10005.65|10005.65|10005.65|10005.65|10005.65|0
1641561730000|2022-01-07 13:22:10|10003|10003|10003|10003|10003|10003|10003|10003|0
1641561880000|2022-01-07 13:24:40|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|0
1641561910000|2022-01-07 13:25:10|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|10006.63|0
1641561930000|2022-01-07 13:25:30|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|0
1641561970000|2022-01-07 13:26:10|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|0
1641562030000|2022-01-07 13:27:10|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|10003.99|0
1641562040000|2022-01-07 13:27:20|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|10001.34|0
1641562140000|2022-01-07 13:29:00|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|0
1641562150000|2022-01-07 13:29:10|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|0
1641562190000|2022-01-07 13:29:50|10003.82|10003.82|10003.82|10003.82|10003.82|10003.82|10003.82|10003.82|0
1641562200000|2022-01-07 13:30:00|10001.17|10001.17|10001.17|10001.17|10006.46|10006.46|10001.17|10001.17|0
1641562210000|2022-01-07 13:30:10|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|10006.46|0
1641562240000|2022-01-07 13:30:40|10007.45|10007.45|10007.45|10007.45|10007.45|10007.45|10007.45|10007.45|0
1641562260000|2022-01-07 13:31:00|10004.8|10004.8|10002.16|10002.16|10004.8|10004.8|10002.16|10002.16|0
1641562270000|2022-01-07 13:31:10|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|0
1641562280000|2022-01-07 13:31:20|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|0
1641562290000|2022-01-07 13:31:30|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|0
1641562300000|2022-01-07 13:31:40|9996.87|9996.87|9999.51|9999.51|9999.51|9999.51|9996.87|9996.87|0
1641562370000|2022-01-07 13:32:50|9999.17|9999.17|9999|9999|9999.17|9999.17|9999|9999|0
1641562390000|2022-01-07 13:33:10|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|0
1641562410000|2022-01-07 13:33:30|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|0
1641562430000|2022-01-07 13:33:50|10000.18|10000.18|10000.18|10000.18|10001.17|10001.17|10000.18|10000.18|0
1641562470000|2022-01-07 13:34:30|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|0
1641562570000|2022-01-07 13:36:10|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|0
1641562580000|2022-01-07 13:36:20|10002.83|10002.83|10002.83|10002.83|10002.83|10002.83|10002.83|10002.83|0
1641562590000|2022-01-07 13:36:30|10000.18|10000.18|10001.17|10001.17|10001.17|10001.17|10000.18|10000.18|0
1641562640000|2022-01-07 13:37:20|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|0
1641562660000|2022-01-07 13:37:40|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|0
1641562670000|2022-01-07 13:37:50|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|10000.18|0
1641562710000|2022-01-07 13:38:30|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|9997.54|0
1641562800000|2022-01-07 13:40:00|9992.24|9992.24|9994.89|9994.89|9994.89|9994.89|9992.24|9992.24|0
1641562830000|2022-01-07 13:40:30|9992.24|9992.24|9992.24|9992.24|9992.24|9992.24|9992.24|9992.24|0
1641562840000|2022-01-07 13:40:40|9989.6|9989.6|9992.24|9992.24|9992.24|9992.24|9989.6|9989.6|0
1641562850000|2022-01-07 13:40:50|9989.6|9989.6|9986.95|9986.95|9989.6|9989.6|9986.95|9986.95|0
1641562860000|2022-01-07 13:41:00|9984.3|9984.3|9979.01|9979.01|9984.3|9984.3|9979.01|9979.01|0
1641562890000|2022-01-07 13:41:30|9981.66|9981.66|9981.66|9981.66|9981.66|9981.66|9981.66|9981.66|0
1641562900000|2022-01-07 13:41:40|9979.01|9979.01|9979.01|9979.01|9979.01|9979.01|9979.01|9979.01|0
1641562930000|2022-01-07 13:42:10|9981.66|9981.66|9984.3|9984.3|9984.3|9984.3|9981.66|9981.66|0
1641562940000|2022-01-07 13:42:20|9981.66|9981.66|9981.66|9981.66|9981.66|9981.66|9981.66|9981.66|0
1641562950000|2022-01-07 13:42:30|9984.3|9984.3|9981.66|9981.66|9984.3|9984.3|9981.66|9981.66|0
1641562970000|2022-01-07 13:42:50|9979.01|9979.01|9976.36|9976.36|9979.01|9979.01|9976.36|9976.36|0
1641562980000|2022-01-07 13:43:00|9975.38|9975.38|9974.39|9974.39|9975.38|9975.38|9974.39|9974.39|0
1641563020000|2022-01-07 13:43:40|9973.4|9973.4|9973.4|9973.4|9973.4|9973.4|9973.4|9973.4|0
1641563030000|2022-01-07 13:43:50|9976.05|9976.05|9970.75|9970.75|9976.05|9976.05|9970.75|9970.75|0
1641563050000|2022-01-07 13:44:10|9978.69|9978.69|9978.69|9978.69|9978.69|9978.69|9978.69|9978.69|0
1641563060000|2022-01-07 13:44:20|9976.05|9976.05|9977.03|9977.03|9977.03|9977.03|9976.05|9976.05|0
1641563110000|2022-01-07 13:45:10|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|0
1641563160000|2022-01-07 13:46:00|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|0
1641563170000|2022-01-07 13:46:10|9987.62|9987.62|9987.62|9987.62|9987.62|9987.62|9987.62|9987.62|0
1641563180000|2022-01-07 13:46:20|9990.27|9990.27|9990.27|9990.27|9990.27|9990.27|9990.27|9990.27|0
1641563230000|2022-01-07 13:47:10|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|0
1641563250000|2022-01-07 13:47:30|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|0
1641563260000|2022-01-07 13:47:40|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|0
1641563290000|2022-01-07 13:48:10|9987.62|9987.62|9987.62|9987.62|9987.62|9987.62|9987.62|9987.62|0
1641563330000|2022-01-07 13:48:50|9988.61|9988.61|9988.61|9988.61|9988.61|9988.61|9988.61|9988.61|0
1641563400000|2022-01-07 13:50:00|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|0
1641563520000|2022-01-07 13:52:00|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|0
1641563550000|2022-01-07 13:52:30|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|0
1641563580000|2022-01-07 13:53:00|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|0
1641563770000|2022-01-07 13:56:10|9984.97|9984.97|9982.33|9982.33|9984.97|9984.97|9982.33|9982.33|0
1641563810000|2022-01-07 13:56:50|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|0
1641563820000|2022-01-07 13:57:00|9977.03|9977.03|9974.39|9974.39|9977.03|9977.03|9974.39|9974.39|0
1641563850000|2022-01-07 13:57:30|9977.03|9977.03|9974.39|9974.39|9977.03|9977.03|9974.39|9974.39|0
1641563890000|2022-01-07 13:58:10|9977.03|9977.03|9977.03|9977.03|9977.03|9977.03|9977.03|9977.03|0
1641563940000|2022-01-07 13:59:00|9976.05|9976.05|9977.03|9977.03|9977.03|9977.03|9976.05|9976.05|0
1641564000000|2022-01-07 14:00:00|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|0
1641564010000|2022-01-07 14:00:10|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|0
1641564040000|2022-01-07 14:00:40|9985.96|9985.96|9983.32|9983.32|9985.96|9985.96|9983.32|9983.32|0
1641564050000|2022-01-07 14:00:50|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|9980.67|0
1641564130000|2022-01-07 14:02:10|9985.96|9985.96|9985.96|9985.96|9985.96|9985.96|9985.96|9985.96|0
1641564190000|2022-01-07 14:03:10|9986.95|9986.95|9979.01|9979.01|9986.95|9986.95|9976.36|9976.36|0
1641564200000|2022-01-07 14:03:20|9976.36|9976.36|9973.72|9973.72|9976.36|9976.36|9973.72|9973.72|0
1641564210000|2022-01-07 14:03:30|9976.36|9976.36|9971.07|9971.07|9976.36|9976.36|9971.07|9971.07|0
1641564280000|2022-01-07 14:04:40|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|0
1641564290000|2022-01-07 14:04:50|9971.07|9971.07|9971.07|9971.07|9971.07|9971.07|9971.07|9971.07|0
1641564310000|2022-01-07 14:05:10|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1641564340000|2022-01-07 14:05:40|9968.42|9968.42|9968.42|9968.42|9968.42|9968.42|9968.42|9968.42|0
1641564360000|2022-01-07 14:06:00|9971.07|9971.07|9971.07|9971.07|9971.07|9971.07|9971.07|9971.07|0
1641564410000|2022-01-07 14:06:50|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|0
1641564460000|2022-01-07 14:07:40|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1641564470000|2022-01-07 14:07:50|9979.01|9979.01|9976.36|9976.36|9979.01|9979.01|9976.36|9976.36|0
1641564580000|2022-01-07 14:09:40|9973.72|9973.72|9971.07|9971.07|9973.72|9973.72|9971.07|9971.07|0
1641564600000|2022-01-07 14:10:00|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1641564680000|2022-01-07 14:11:20|9979.01|9979.01|9976.36|9976.36|9979.01|9979.01|9976.36|9976.36|0
1641564750000|2022-01-07 14:12:30|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|9973.72|0
1641564770000|2022-01-07 14:12:50|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1641564790000|2022-01-07 14:13:10|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|0
1641564820000|2022-01-07 14:13:40|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1641564930000|2022-01-07 14:15:30|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|0
1641565020000|2022-01-07 14:17:00|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|0
1641565030000|2022-01-07 14:17:10|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|0
1641565110000|2022-01-07 14:18:30|9978.34|9978.34|9978.34|9978.34|9978.34|9978.34|9978.34|9978.34|0
1641565140000|2022-01-07 14:19:00|9975.69|9975.69|9975.69|9975.69|9975.69|9975.69|9975.69|9975.69|0
1641565160000|2022-01-07 14:19:20|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|0
1641565270000|2022-01-07 14:21:10|9977.35|9977.35|9972.06|9972.06|9977.35|9977.35|9972.06|9972.06|0
1641565320000|2022-01-07 14:22:00|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|9974.71|0
1641565340000|2022-01-07 14:22:20|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|9977.35|0
1641565420000|2022-01-07 14:23:40|9974.71|9974.71|9980|9980|9980|9980|9974.71|9974.71|0
1641565460000|2022-01-07 14:24:20|9980.99|9980.99|9979.01|9979.01|9980.99|9980.99|9979.01|9979.01|0
1641565490000|2022-01-07 14:24:50|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|9976.36|0
1641565520000|2022-01-07 14:25:20|9975.38|9975.38|9975.38|9975.38|9975.38|9975.38|9975.38|9975.38|0
1641565590000|2022-01-07 14:26:30|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|9972.73|0
1641565690000|2022-01-07 14:28:10|9970.08|9970.08|9970.08|9970.08|9970.08|9970.08|9970.08|9970.08|0
1641565800000|2022-01-07 14:30:00|9967.44|9967.44|9964.79|9964.79|9967.44|9967.44|9964.79|9964.79|0
1641565860000|2022-01-07 14:31:00|9972.73|9972.73|9964.79|9964.79|9972.73|9972.73|9964.79|9964.79|0
1641565870000|2022-01-07 14:31:10|9962.14|9962.14|9956.85|9956.85|9962.14|9962.14|9956.85|9956.85|0
1641565920000|2022-01-07 14:32:00|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|0
1641565950000|2022-01-07 14:32:30|9961.16|9961.16|9963.8|9963.8|9963.8|9963.8|9961.16|9961.16|0
1641565960000|2022-01-07 14:32:40|9966.45|9966.45|9966.45|9966.45|9966.45|9966.45|9966.45|9966.45|0
1641565970000|2022-01-07 14:32:50|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|0
1641565980000|2022-01-07 14:33:00|9958.51|9958.51|9958.51|9958.51|9958.51|9958.51|9958.51|9958.51|0
1641566060000|2022-01-07 14:34:20|9961.16|9961.16|9961.16|9961.16|9961.16|9961.16|9961.16|9961.16|0
1641566100000|2022-01-07 14:35:00|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|9955.86|0
1641566150000|2022-01-07 14:35:50|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|0
1641566160000|2022-01-07 14:36:00|9955.86|9955.86|9958.51|9958.51|9958.51|9958.51|9955.86|9955.86|0
1641566170000|2022-01-07 14:36:10|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|0
1641566180000|2022-01-07 14:36:20|9955.86|9955.86|9953.22|9953.22|9955.86|9955.86|9953.22|9953.22|0
1641566240000|2022-01-07 14:37:20|9950.57|9950.57|9947.92|9947.92|9950.57|9950.57|9947.92|9947.92|0
1641566350000|2022-01-07 14:39:10|9953.22|9953.22|9953.22|9953.22|9955.86|9955.86|9953.22|9953.22|0
1641566380000|2022-01-07 14:39:40|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|0
1641566460000|2022-01-07 14:41:00|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|0
1641566510000|2022-01-07 14:41:50|9950.57|9950.57|9950.57|9950.57|9950.57|9950.57|9947.92|9947.92|0
1641566570000|2022-01-07 14:42:50|9947.92|9947.92|9947.92|9947.92|9947.92|9947.92|9947.92|9947.92|0
1641566650000|2022-01-07 14:44:10|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|9953.22|0
1641566660000|2022-01-07 14:44:20|9952.87|9952.87|9952.87|9952.87|9952.87|9952.87|9952.87|9952.87|0
1641566710000|2022-01-07 14:45:10|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|0
1641566720000|2022-01-07 14:45:20|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|0
1641566880000|2022-01-07 14:48:00|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|0
1641566890000|2022-01-07 14:48:10|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|0
1641567000000|2022-01-07 14:50:00|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|9953.86|0
1641567060000|2022-01-07 14:51:00|9959.15|9959.15|9959.15|9959.15|9959.15|9959.15|9959.15|9959.15|0
1641567070000|2022-01-07 14:51:10|9961.8|9961.8|9961.8|9961.8|9961.8|9961.8|9961.8|9961.8|0
1641567120000|2022-01-07 14:52:00|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|9956.51|0
1641567250000|2022-01-07 14:54:10|9959.15|9959.15|9959.15|9959.15|9959.15|9959.15|9959.15|9959.15|0
1641567370000|2022-01-07 14:56:10|9960.14|9960.14|9960.14|9960.14|9960.14|9960.14|9960.14|9960.14|0
1641567420000|2022-01-07 14:57:00|9959.15|9959.15|9958.17|9958.17|9959.15|9959.15|9958.17|9958.17|0
1641567460000|2022-01-07 14:57:40|9955.52|9955.52|9955.52|9955.52|9955.52|9955.52|9955.52|9955.52|0
1641567470000|2022-01-07 14:57:50|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|0
1641567510000|2022-01-07 14:58:30|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|0
1641567560000|2022-01-07 14:59:20|9958.17|9958.17|9955.52|9955.52|9958.17|9958.17|9955.52|9955.52|0
1641567620000|2022-01-07 15:00:20|9954.53|9954.53|9954.53|9954.53|9954.53|9954.53|9954.53|9954.53|0
1641567720000|2022-01-07 15:02:00|9953.67|9953.67|9955.46|9955.46|9955.46|9955.46|9952.82|9952.82|0
1641567810000|2022-01-07 15:03:30|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|9958.11|0
1641567850000|2022-01-07 15:04:10|9959.1|9959.1|9964.39|9964.39|9964.39|9964.39|9959.1|9959.1|0
1641567860000|2022-01-07 15:04:20|9965.38|9965.38|9965.38|9965.38|9965.38|9965.38|9965.38|9965.38|0
1641567900000|2022-01-07 15:05:00|9960.09|9960.09|9962.73|9962.73|9962.73|9962.73|9960.09|9960.09|0
1641567910000|2022-01-07 15:05:10|9957.44|9957.44|9957.44|9957.44|9957.44|9957.44|9957.44|9957.44|0
1641567920000|2022-01-07 15:05:20|9960.09|9960.09|9960.09|9960.09|9960.09|9960.09|9960.09|9960.09|0
1641567960000|2022-01-07 15:06:00|9961.07|9961.07|9961.07|9961.07|9961.07|9961.07|9961.07|9961.07|0
1641567990000|2022-01-07 15:06:30|9960.09|9960.09|9967.04|9967.04|9967.04|9967.04|9959.1|9959.1|0
1641568070000|2022-01-07 15:07:50|9980.27|9980.27|9980.27|9980.27|9980.27|9980.27|9980.27|9980.27|0
1641568080000|2022-01-07 15:08:00|9982.92|9982.92|9982.92|9982.92|9982.92|9982.92|9982.92|9982.92|0
1641568110000|2022-01-07 15:08:30|9983.9|9983.9|9983.9|9983.9|9983.9|9983.9|9983.9|9983.9|0
1641568130000|2022-01-07 15:08:50|9986.55|9986.55|9999.78|9999.78|10005.07|10005.07|9986.55|9986.55|0
1641568140000|2022-01-07 15:09:00|10000.77|10000.77|10000.77|10000.77|10000.77|10000.77|10000.77|10000.77|0
1641568150000|2022-01-07 15:09:10|10003.42|10003.42|10003.42|10003.42|10003.42|10003.42|10003.42|10003.42|0
1641568230000|2022-01-07 15:10:30|10006.06|10006.06|9998.12|9998.12|10006.06|10006.06|9998.12|9998.12|0
1641568290000|2022-01-07 15:11:30|9995.48|9995.48|9995.48|9995.48|9995.48|9995.48|9995.48|9995.48|0
1641568360000|2022-01-07 15:12:40|9990.18|9990.18|9990.18|9990.18|9990.18|9990.18|9990.18|9990.18|0
1641568400000|2022-01-07 15:13:20|9987.54|9987.54|9987.54|9987.54|9987.54|9987.54|9987.54|9987.54|0
1641568450000|2022-01-07 15:14:10|9984.89|9984.89|9984.89|9984.89|9984.89|9984.89|9984.89|9984.89|0
1641568500000|2022-01-07 15:15:00|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|9982.25|0
1641568600000|2022-01-07 15:16:40|9981.26|9981.26|9981.26|9981.26|9981.26|9981.26|9981.26|9981.26|0
1641568680000|2022-01-07 15:18:00|9978.61|9978.61|9974.98|9974.98|9978.61|9978.61|9974.98|9974.98|0
1641568740000|2022-01-07 15:19:00|9972.33|9972.33|9972.33|9972.33|9972.33|9972.33|9972.33|9972.33|0
1641568750000|2022-01-07 15:19:10|9971.34|9971.34|9971.34|9971.34|9971.34|9971.34|9971.34|9971.34|0
1641568790000|2022-01-07 15:19:50|9970.35|9970.35|9970.35|9970.35|9970.35|9970.35|9970.35|9970.35|0
1641568800000|2022-01-07 15:20:00|9967.71|9967.71|9967.71|9967.71|9967.71|9967.71|9965.06|9965.06|0
1641568810000|2022-01-07 15:20:10|9965.06|9965.06|9965.06|9965.06|9965.06|9965.06|9965.06|9965.06|0
1641568830000|2022-01-07 15:20:30|9970.35|9970.35|9970.35|9970.35|9970.35|9970.35|9970.35|9970.35|0
1641568890000|2022-01-07 15:21:30|9973|9973|9978.29|9978.29|9978.29|9978.29|9973|9973|0
1641568920000|2022-01-07 15:22:00|9977.3|9977.3|9977.3|9977.3|9977.3|9977.3|9977.3|9977.3|0
1641568950000|2022-01-07 15:22:30|9979.95|9979.95|9979.95|9979.95|9979.95|9979.95|9979.95|9979.95|0
1641569070000|2022-01-07 15:24:30|9982.6|9982.6|9982.6|9982.6|9982.6|9982.6|9982.6|9982.6|0
1641569100000|2022-01-07 15:25:00|9984.48|9984.48|9984.48|9984.48|9984.48|9984.48|9984.48|9984.48|0
1641569130000|2022-01-07 15:25:30|9987.13|9987.13|9987.13|9987.13|9987.13|9987.13|9987.13|9987.13|0
1641569180000|2022-01-07 15:26:20|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|0
1641569210000|2022-01-07 15:26:50|9992.42|9992.42|9992.42|9992.42|9992.42|9992.42|9992.42|9992.42|0
1641569340000|2022-01-07 15:29:00|9987.13|9987.13|9987.13|9987.13|9987.13|9987.13|9987.13|9987.13|0
1641569450000|2022-01-07 15:30:50|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|0
1641569490000|2022-01-07 15:31:30|9990.76|9990.76|9990.76|9990.76|9990.76|9990.76|9990.76|9990.76|0
1641569520000|2022-01-07 15:32:00|9996.06|9996.06|9998.7|9998.7|9998.7|9998.7|9996.06|9996.06|0
1641569710000|2022-01-07 15:35:10|10001.35|10001.35|9998.7|9998.7|10001.35|10001.35|9998.7|9998.7|0
1641569720000|2022-01-07 15:35:20|10001.35|10001.35|10004|10004|10004|10004|10001.35|10001.35|0
1641569770000|2022-01-07 15:36:10|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|9998.7|0
1641569890000|2022-01-07 15:38:10|9996.06|9996.06|9995.07|9995.07|9996.06|9996.06|9995.07|9995.07|0
1641569900000|2022-01-07 15:38:20|9996.06|9996.06|9997.05|9997.05|9997.05|9997.05|9996.06|9996.06|0
1641569910000|2022-01-07 15:38:30|9994.4|9994.4|9994.4|9994.4|9994.4|9994.4|9994.4|9994.4|0
1641570000000|2022-01-07 15:40:00|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|0
1641570010000|2022-01-07 15:40:10|9998.03|9998.03|9998.03|9998.03|9998.03|9998.03|9998.03|9998.03|0
1641570030000|2022-01-07 15:40:30|10000.68|10000.68|10000.68|10000.68|10000.68|10000.68|10000.68|10000.68|0
1641570480000|2022-01-07 15:48:00|9998.03|9998.03|9998.03|9998.03|9998.03|9998.03|9998.03|9998.03|0
1641570520000|2022-01-07 15:48:40|9995.39|9995.39|9992.74|9992.74|9995.39|9995.39|9992.74|9992.74|0
1641570540000|2022-01-07 15:49:00|9990.09|9990.09|9992.74|9992.74|9992.74|9992.74|9990.09|9990.09|0
1641570560000|2022-01-07 15:49:20|9987.45|9987.45|9984.8|9984.8|9987.45|9987.45|9984.8|9984.8|0
1641570620000|2022-01-07 15:50:20|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|9983.81|0
1641570630000|2022-01-07 15:50:30|9986.46|9986.46|9986.46|9986.46|9986.46|9986.46|9986.46|9986.46|0
1641570650000|2022-01-07 15:50:50|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|0
1641570660000|2022-01-07 15:51:00|9984.8|9984.8|9987.45|9987.45|9987.45|9987.45|9984.8|9984.8|0
1641570670000|2022-01-07 15:51:10|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|0
1641570690000|2022-01-07 15:51:30|9982.16|9982.16|9984.8|9984.8|9984.8|9984.8|9982.16|9982.16|0
1641570710000|2022-01-07 15:51:50|9982.16|9982.16|9982.16|9982.16|9982.16|9982.16|9982.16|9982.16|0
1641570730000|2022-01-07 15:52:10|9979.51|9979.51|9982.16|9982.16|9982.16|9982.16|9979.51|9979.51|0
1641570840000|2022-01-07 15:54:00|9979.51|9979.51|9979.51|9979.51|9979.51|9979.51|9979.51|9979.51|0
1641570860000|2022-01-07 15:54:20|9980.5|9980.5|9980.5|9980.5|9980.5|9980.5|9980.5|9980.5|0
1641570880000|2022-01-07 15:54:40|9977.85|9977.85|9977.85|9977.85|9977.85|9977.85|9977.85|9977.85|0
1641570890000|2022-01-07 15:54:50|9975.2|9975.2|9973.23|9973.23|9975.2|9975.2|9973.23|9973.23|0
1641571000000|2022-01-07 15:56:40|9975.87|9975.87|9975.87|9975.87|9975.87|9975.87|9975.87|9975.87|0
1641571030000|2022-01-07 15:57:10|9978.52|9978.52|9978.52|9978.52|9978.52|9978.52|9978.52|9978.52|0
1641571150000|2022-01-07 15:59:10|9977.53|9977.53|9977.53|9977.53|9977.53|9977.53|9977.53|9977.53|0
1641571200000|2022-01-07 16:00:00|9974.89|9974.89|9974.89|9974.89|9974.89|9974.89|9974.89|9974.89|0
1641571210000|2022-01-07 16:00:10|9977.53|9977.53|9977.53|9977.53|9977.53|9977.53|9977.53|9977.53|0
1641571250000|2022-01-07 16:00:50|9978.52|9978.52|9978.52|9978.52|9978.52|9978.52|9978.52|9978.52|0
1641571280000|2022-01-07 16:01:20|9975.87|9975.87|9975.87|9975.87|9975.87|9975.87|9975.87|9975.87|0
1641571330000|2022-01-07 16:02:10|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|0
1641571390000|2022-01-07 16:03:10|9974.22|9974.22|9974.22|9974.22|9974.22|9974.22|9974.22|9974.22|0
1641571450000|2022-01-07 16:04:10|9979.51|9979.51|9979.51|9979.51|9979.51|9979.51|9979.51|9979.51|0
1641571470000|2022-01-07 16:04:30|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|0
1641571480000|2022-01-07 16:04:40|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|0
1641571490000|2022-01-07 16:04:50|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|9984.8|0
1641571500000|2022-01-07 16:05:00|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|0
1641571530000|2022-01-07 16:05:30|9982.16|9982.16|9982.16|9982.16|9982.16|9982.16|9982.16|9982.16|0
1641571570000|2022-01-07 16:06:10|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|9987.45|0
1641571600000|2022-01-07 16:06:40|9990.09|9990.09|9990.09|9990.09|9990.09|9990.09|9990.09|9990.09|0
1641571620000|2022-01-07 16:07:00|9991.08|9991.08|9991.08|9991.08|9991.08|9991.08|9991.08|9991.08|0
1641571640000|2022-01-07 16:07:20|9996.38|9996.38|9996.38|9996.38|9996.38|9996.38|9996.38|9996.38|0
1641571670000|2022-01-07 16:07:50|9999.02|9999.02|9996.38|9996.38|9999.02|9999.02|9996.38|9996.38|0
1641571720000|2022-01-07 16:08:40|9999.02|9999.02|9999.02|9999.02|9999.02|9999.02|9999.02|9999.02|0
1641571750000|2022-01-07 16:09:10|9993.73|9993.73|9991.08|9991.08|9993.73|9993.73|9991.08|9991.08|0
1641571770000|2022-01-07 16:09:30|9988.44|9988.44|9988.44|9988.44|9988.44|9988.44|9988.44|9988.44|0
1641571800000|2022-01-07 16:10:00|9983.14|9983.14|9983.14|9983.14|9985.79|9985.79|9983.14|9983.14|0
1641571860000|2022-01-07 16:11:00|9985.79|9985.79|9984.8|9984.8|9985.79|9985.79|9984.8|9984.8|0
1641571940000|2022-01-07 16:12:20|9984.29|9984.29|9984.29|9984.29|9984.29|9984.29|9984.29|9984.29|0
1641571960000|2022-01-07 16:12:40|9986.93|9986.93|9986.93|9986.93|9986.93|9986.93|9986.93|9986.93|0
1641571980000|2022-01-07 16:13:00|9984.29|9984.29|9984.29|9984.29|9984.29|9984.29|9984.29|9984.29|0
1641571990000|2022-01-07 16:13:10|9986.93|9986.93|9986.93|9986.93|9986.93|9986.93|9986.93|9986.93|0
1641572060000|2022-01-07 16:14:20|9985.95|9985.95|9983.97|9983.97|9985.95|9985.95|9983.97|9983.97|0
1641572170000|2022-01-07 16:16:10|9984.96|9984.96|9981.32|9981.32|9984.96|9984.96|9981.32|9981.32|0
1641572200000|2022-01-07 16:16:40|9983.97|9983.97|9983.97|9983.97|9983.97|9983.97|9983.97|9983.97|0
1641572220000|2022-01-07 16:17:00|9981.32|9981.32|9981.32|9981.32|9981.32|9981.32|9981.32|9981.32|0
1641572300000|2022-01-07 16:18:20|9978.68|9978.68|9977.69|9977.69|9978.68|9978.68|9977.69|9977.69|0
1641572400000|2022-01-07 16:20:00|9980.33|9980.33|9977.69|9977.69|9980.33|9980.33|9977.69|9977.69|0
1641572460000|2022-01-07 16:21:00|9980.33|9980.33|9980.33|9980.33|9980.33|9980.33|9980.33|9980.33|0
1641572470000|2022-01-07 16:21:10|9977.69|9977.69|9977.69|9977.69|9977.69|9977.69|9977.69|9977.69|0
1641572480000|2022-01-07 16:21:20|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9969.75|9969.75|0
1641572490000|2022-01-07 16:21:30|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1641572540000|2022-01-07 16:22:20|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|0
1641572590000|2022-01-07 16:23:10|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9969.75|9969.75|0
1641572640000|2022-01-07 16:24:00|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1641572650000|2022-01-07 16:24:10|9975.04|9975.04|9975.04|9975.04|9975.04|9975.04|9975.04|9975.04|0
1641572670000|2022-01-07 16:24:30|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|0
1641572700000|2022-01-07 16:25:00|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1641572710000|2022-01-07 16:25:10|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|0
1641572740000|2022-01-07 16:25:40|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1641572760000|2022-01-07 16:26:00|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|0
1641572770000|2022-01-07 16:26:10|9966.11|9966.11|9966.11|9966.11|9966.11|9966.11|9966.11|9966.11|0
1641572800000|2022-01-07 16:26:40|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|0
1641572840000|2022-01-07 16:27:20|9965.81|9965.81|9965.81|9965.81|9965.81|9965.81|9965.81|9965.81|0
1641572870000|2022-01-07 16:27:50|9971.1|9971.1|9971.1|9971.1|9971.1|9971.1|9971.1|9971.1|0
1641572880000|2022-01-07 16:28:00|9973.75|9973.75|9971.77|9971.77|9973.75|9973.75|9971.77|9971.77|0
1641572930000|2022-01-07 16:28:50|9974.42|9974.42|9974.42|9974.42|9974.42|9974.42|9974.42|9974.42|0
1641572970000|2022-01-07 16:29:30|9973.43|9973.43|9970.79|9970.79|9973.43|9973.43|9970.79|9970.79|0
1641572980000|2022-01-07 16:29:40|9973.43|9973.43|9978.73|9978.73|9978.73|9978.73|9973.43|9973.43|0
1641572990000|2022-01-07 16:29:50|9981.37|9981.37|9978.08|9978.08|9981.71|9981.71|9978.08|9978.08|0
1641802500000|2022-01-10 08:15:00|10025.1|10025.1|10022.46|10022.46|10025.1|10025.1|10022.46|10022.46|0
1641802510000|2022-01-10 08:15:10|10021.47|10021.47|10021.47|10021.47|10021.47|10021.47|10021.47|10021.47|0
1641802520000|2022-01-10 08:15:20|10018.82|10018.82|10018.82|10018.82|10018.82|10018.82|10018.82|10018.82|0
1641802580000|2022-01-10 08:16:20|10021.47|10021.47|10021.47|10021.47|10021.47|10021.47|10021.47|10021.47|0
1641802600000|2022-01-10 08:16:40|10022.46|10022.46|10023.44|10023.44|10023.44|10023.44|10022.46|10022.46|0
1641802660000|2022-01-10 08:17:40|10021.47|10021.47|10022.46|10022.46|10022.46|10022.46|10021.47|10021.47|0
1641802680000|2022-01-10 08:18:00|10026.41|10026.41|10029.06|10029.06|10029.06|10029.06|10026.41|10026.41|0
1641802700000|2022-01-10 08:18:20|10026.41|10026.41|10023.76|10023.76|10026.41|10026.41|10023.76|10023.76|0
1641802710000|2022-01-10 08:18:30|10021.12|10021.12|10023.76|10023.76|10023.76|10023.76|10018.47|10018.47|0
1641802800000|2022-01-10 08:20:00|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|0
1641802820000|2022-01-10 08:20:20|10015.92|10015.92|10015.92|10015.92|10015.92|10015.92|10015.92|10015.92|0
1641802850000|2022-01-10 08:20:50|10013.28|10013.28|10013.28|10013.28|10013.28|10013.28|10013.28|10013.28|0
1641802880000|2022-01-10 08:21:20|10007.98|10007.98|10005.34|10005.34|10007.98|10007.98|10005.34|10005.34|0
1641802930000|2022-01-10 08:22:10|10007.98|10007.98|10007.98|10007.98|10007.98|10007.98|10007.98|10007.98|0
1641802950000|2022-01-10 08:22:30|10005.34|10005.34|10002.69|10002.69|10005.34|10005.34|10002.69|10002.69|0
1641802960000|2022-01-10 08:22:40|9997.4|9997.4|9997.4|9997.4|9997.4|9997.4|9997.4|9997.4|0
1641802980000|2022-01-10 08:23:00|9992.1|9992.1|9994.75|9994.75|9994.75|9994.75|9992.1|9992.1|0
1641803010000|2022-01-10 08:23:30|9997.4|9997.4|10000.04|10000.04|10000.04|10000.04|9997.4|9997.4|0
1641803020000|2022-01-10 08:23:40|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|0
1641803030000|2022-01-10 08:23:50|9993.09|9993.09|9993.09|9993.09|9993.09|9993.09|9993.09|9993.09|0
1641803040000|2022-01-10 08:24:00|9994.08|9994.08|9996.73|9996.73|9996.73|9996.73|9994.08|9994.08|0
1641803050000|2022-01-10 08:24:10|9999.37|9999.37|10002.02|10002.02|10002.02|10002.02|9999.37|9999.37|0
1641803110000|2022-01-10 08:25:10|9996.73|9996.73|9994.08|9994.08|9996.73|9996.73|9994.08|9994.08|0
1641803120000|2022-01-10 08:25:20|9991.43|9991.43|9991.43|9991.43|9991.43|9991.43|9991.43|9991.43|0
1641803150000|2022-01-10 08:25:50|9980.85|9980.85|9980.85|9980.85|9980.85|9980.85|9980.85|9980.85|0
1641803160000|2022-01-10 08:26:00|9978.2|9978.2|9979.86|9979.86|9980.85|9980.85|9978.2|9978.2|0
1641803210000|2022-01-10 08:26:50|9978.87|9978.87|9970.93|9970.93|9978.87|9978.87|9970.93|9970.93|0
1641803220000|2022-01-10 08:27:00|9976.23|9976.23|9981.52|9981.52|9981.52|9981.52|9976.23|9976.23|0
1641803230000|2022-01-10 08:27:10|9986.81|9986.81|9992.1|9992.1|9992.1|9992.1|9986.81|9986.81|0
1641803260000|2022-01-10 08:27:40|9989.46|9989.46|9986.81|9986.81|9989.46|9989.46|9986.81|9986.81|0
1641803270000|2022-01-10 08:27:50|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|9992.1|0
1641803330000|2022-01-10 08:28:50|9989.46|9989.46|9989.46|9989.46|9989.46|9989.46|9989.46|9989.46|0
1641803360000|2022-01-10 08:29:20|9989.97|9989.97|9989.97|9989.97|9989.97|9989.97|9989.97|9989.97|0
1641803400000|2022-01-10 08:30:00|9992.62|9992.62|9992.62|9992.62|9992.62|9992.62|9992.62|9992.62|0
1641803420000|2022-01-10 08:30:20|9987.33|9987.33|9987.33|9987.33|9987.33|9987.33|9987.33|9987.33|0
1641803470000|2022-01-10 08:31:10|9989.97|9989.97|9987.33|9987.33|9989.97|9989.97|9987.33|9987.33|0
1641803650000|2022-01-10 08:34:10|9982.03|9982.03|9983.02|9983.02|9983.02|9983.02|9982.03|9982.03|0
1641803660000|2022-01-10 08:34:20|9977.73|9977.73|9977.73|9977.73|9977.73|9977.73|9977.73|9977.73|0
1641803680000|2022-01-10 08:34:40|9972.44|9972.44|9969.79|9969.79|9972.44|9972.44|9969.79|9969.79|0
1641803690000|2022-01-10 08:34:50|9975.08|9975.08|9975.08|9975.08|9975.08|9975.08|9975.08|9975.08|0
1641803700000|2022-01-10 08:35:00|9977.73|9977.73|9972.44|9972.44|9977.73|9977.73|9972.44|9972.44|0
1641803740000|2022-01-10 08:35:40|9970.46|9970.46|9970.46|9970.46|9970.46|9970.46|9970.46|9970.46|0
1641803760000|2022-01-10 08:36:00|9962.52|9962.52|9962.52|9962.52|9962.52|9962.52|9962.52|9962.52|0
1641803830000|2022-01-10 08:37:10|9957.23|9957.23|9957.23|9957.23|9957.23|9957.23|9957.23|9957.23|0
1641803840000|2022-01-10 08:37:20|9954.58|9954.58|9959.87|9959.87|9959.87|9959.87|9954.58|9954.58|0
1641803850000|2022-01-10 08:37:30|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|0
1641803910000|2022-01-10 08:38:30|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|0
1641803920000|2022-01-10 08:38:40|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|0
1641803980000|2022-01-10 08:39:40|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|9957.4|0
1641804060000|2022-01-10 08:41:00|9965.34|9965.34|9967.98|9967.98|9970.63|9970.63|9965.34|9965.34|0
1641804080000|2022-01-10 08:41:20|9965.34|9965.34|9962.69|9962.69|9965.34|9965.34|9962.69|9962.69|0
1641804130000|2022-01-10 08:42:10|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|9960.05|0
1641804140000|2022-01-10 08:42:20|9962.69|9962.69|9962.69|9962.69|9962.69|9962.69|9962.69|9962.69|0
1641804170000|2022-01-10 08:42:50|9963.68|9963.68|9963.68|9963.68|9963.68|9963.68|9963.68|9963.68|0
1641804220000|2022-01-10 08:43:40|9964.67|9964.67|9964.67|9964.67|9964.67|9964.67|9964.67|9964.67|0
1641804290000|2022-01-10 08:44:50|9975.25|9975.25|9977.9|9977.9|9977.9|9977.9|9975.25|9975.25|0
1641804300000|2022-01-10 08:45:00|9980.55|9980.55|9985.84|9985.84|9985.84|9985.84|9980.55|9980.55|0
1641804370000|2022-01-10 08:46:10|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|0
1641804400000|2022-01-10 08:46:40|9983.19|9983.19|9983.19|9983.19|9983.19|9983.19|9983.19|9983.19|0
1641804480000|2022-01-10 08:48:00|9993.78|9993.78|9993.78|9993.78|9993.78|9993.78|9993.78|9993.78|0
1641804600000|2022-01-10 08:50:00|9988.49|9988.49|9985.84|9985.84|9988.49|9988.49|9985.84|9985.84|0
1641804670000|2022-01-10 08:51:10|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|0
1641804680000|2022-01-10 08:51:20|9977.9|9977.9|9977.9|9977.9|9977.9|9977.9|9977.9|9977.9|0
1641804780000|2022-01-10 08:53:00|9980.55|9980.55|9977.9|9977.9|9980.55|9980.55|9977.9|9977.9|0
1641804800000|2022-01-10 08:53:20|9983.19|9983.19|9983.19|9983.19|9983.19|9983.19|9983.19|9983.19|0
1641804870000|2022-01-10 08:54:30|9985.84|9985.84|9985.84|9985.84|9985.84|9985.84|9985.84|9985.84|0
1641804880000|2022-01-10 08:54:40|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1641804900000|2022-01-10 08:55:00|9989.47|9989.47|9996.07|9996.07|9996.07|9996.07|9989.47|9989.47|0
1641804930000|2022-01-10 08:55:30|10001.37|10001.37|10001.37|10001.37|10001.37|10001.37|10001.37|10001.37|0
1641804950000|2022-01-10 08:55:50|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|0
1641804970000|2022-01-10 08:56:10|10004.36|10004.36|10004.36|10004.36|10004.36|10004.36|10004.36|10004.36|0
1641805060000|2022-01-10 08:57:40|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1641805100000|2022-01-10 08:58:20|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|0
1641805110000|2022-01-10 08:58:30|10017.59|10017.59|10017.59|10017.59|10017.59|10017.59|10017.59|10017.59|0
1641805140000|2022-01-10 08:59:00|10018.58|10018.58|10018.58|10018.58|10018.58|10018.58|10018.58|10018.58|0
1641805160000|2022-01-10 08:59:20|10015.93|10015.93|10015.93|10015.93|10015.93|10015.93|10015.93|10015.93|0
1641805180000|2022-01-10 08:59:40|10013.28|10013.28|10015.93|10015.93|10015.93|10015.93|10013.28|10013.28|0
1641805190000|2022-01-10 08:59:50|10016.92|10016.92|10017.91|10017.91|10017.91|10017.91|10016.92|10016.92|0
1641805290000|2022-01-10 09:01:30|10023.2|10023.2|10023.2|10023.2|10023.2|10023.2|10023.2|10023.2|0
1641805360000|2022-01-10 09:02:40|10020.55|10020.55|10017.91|10017.91|10020.55|10020.55|10017.91|10017.91|0
1641805400000|2022-01-10 09:03:20|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|0
1641805450000|2022-01-10 09:04:10|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1641805470000|2022-01-10 09:04:30|10011.31|10011.31|10008.66|10008.66|10011.31|10011.31|10008.66|10008.66|0
1641805480000|2022-01-10 09:04:40|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|0
1641805540000|2022-01-10 09:05:40|9998.07|9998.07|9998.07|9998.07|9998.07|9998.07|9998.07|9998.07|0
1641805580000|2022-01-10 09:06:20|10000.72|10000.72|10003.37|10003.37|10003.37|10003.37|10000.72|10000.72|0
1641805590000|2022-01-10 09:06:30|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|0
1641805610000|2022-01-10 09:06:50|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|0
1641805640000|2022-01-10 09:07:20|10007.99|10007.99|10013.28|10013.28|10013.28|10013.28|10007.99|10007.99|0
1641805650000|2022-01-10 09:07:30|10010.64|10010.64|10010.64|10010.64|10010.64|10010.64|10010.64|10010.64|0
1641805670000|2022-01-10 09:07:50|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|0
1641805760000|2022-01-10 09:09:20|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|0
1641805770000|2022-01-10 09:09:30|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|0
1641805780000|2022-01-10 09:09:40|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|0
1641805790000|2022-01-10 09:09:50|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|0
1641805810000|2022-01-10 09:10:10|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|0
1641806060000|2022-01-10 09:14:20|9996.42|9996.42|9996.42|9996.42|9996.42|9996.42|9996.42|9996.42|0
1641806090000|2022-01-10 09:14:50|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|0
1641806120000|2022-01-10 09:15:20|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|0
1641806160000|2022-01-10 09:16:00|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|0
1641806270000|2022-01-10 09:17:50|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|0
1641806510000|2022-01-10 09:21:50|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|0
1641806520000|2022-01-10 09:22:00|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|0
1641806570000|2022-01-10 09:22:50|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|0
1641806590000|2022-01-10 09:23:10|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|0
1641806630000|2022-01-10 09:23:50|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|0
1641806640000|2022-01-10 09:24:00|10000.05|10000.05|9997.4|9997.4|10000.05|10000.05|9997.4|9997.4|0
1641806660000|2022-01-10 09:24:20|10000.05|10000.05|10002.7|10002.7|10002.7|10002.7|10000.05|10000.05|0
1641806750000|2022-01-10 09:25:50|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|0
1641806780000|2022-01-10 09:26:20|10003.37|10003.37|10006.01|10006.01|10006.01|10006.01|10003.37|10003.37|0
1641806790000|2022-01-10 09:26:30|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|0
1641806810000|2022-01-10 09:26:50|10003.71|10003.71|10003.71|10003.71|10003.71|10003.71|10003.71|10003.71|0
1641806860000|2022-01-10 09:27:40|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|0
1641806910000|2022-01-10 09:28:30|10009|10009|10009|10009|10009|10009|10009|10009|0
1641806950000|2022-01-10 09:29:10|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|10006.36|0
1641806970000|2022-01-10 09:29:30|10008.33|10008.33|10018.92|10018.92|10018.92|10018.92|10008.33|10008.33|0
1641806980000|2022-01-10 09:29:40|10016.27|10016.27|10010.98|10010.98|10018.92|10018.92|10010.98|10010.98|0
1641807020000|2022-01-10 09:30:20|10018.92|10018.92|10016.27|10016.27|10018.92|10018.92|10016.27|10016.27|0
1641807040000|2022-01-10 09:30:40|10021.57|10021.57|10021.57|10021.57|10021.57|10021.57|10021.57|10021.57|0
1641807100000|2022-01-10 09:31:40|10013.63|10013.63|10013.63|10013.63|10013.63|10013.63|10013.63|10013.63|0
1641807110000|2022-01-10 09:31:50|10010.98|10010.98|10010.98|10010.98|10010.98|10010.98|10010.98|10010.98|0
1641807160000|2022-01-10 09:32:40|10005.69|10005.69|10005.69|10005.69|10005.69|10005.69|10005.69|10005.69|0
1641807170000|2022-01-10 09:32:50|10008.33|10008.33|10008.33|10008.33|10008.33|10008.33|10008.33|10008.33|0
1641807260000|2022-01-10 09:34:20|10005.69|10005.69|10005.69|10005.69|10005.69|10005.69|10005.69|10005.69|0
1641807270000|2022-01-10 09:34:30|10003.04|10003.04|10003.04|10003.04|10003.04|10003.04|10003.04|10003.04|0
1641807300000|2022-01-10 09:35:00|10001.06|10001.06|10001.06|10001.06|10001.06|10001.06|10000.08|10000.08|0
1641807310000|2022-01-10 09:35:10|9995.77|9995.77|9995.77|9995.77|9995.77|9995.77|9995.77|9995.77|0
1641807320000|2022-01-10 09:35:20|9998.42|9998.42|9998.42|9998.42|9998.42|9998.42|9998.42|9998.42|0
1641807330000|2022-01-10 09:35:30|10001.06|10001.06|10001.06|10001.06|10001.06|10001.06|10001.06|10001.06|0
1641807400000|2022-01-10 09:36:40|10003.71|10003.71|10003.71|10003.71|10003.71|10003.71|10003.71|10003.71|0
1641807450000|2022-01-10 09:37:30|10004.7|10004.7|10004.7|10004.7|10004.7|10004.7|10004.7|10004.7|0
1641807540000|2022-01-10 09:39:00|10007.34|10007.34|10009.99|10009.99|10009.99|10009.99|10007.34|10007.34|0
1641807600000|2022-01-10 09:40:00|10010.51|10010.51|10010.51|10010.51|10010.51|10010.51|10010.51|10010.51|0
1641807610000|2022-01-10 09:40:10|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|10010.68|0
1641807680000|2022-01-10 09:41:20|10013.32|10013.32|10013.32|10013.32|10013.32|10013.32|10013.32|10013.32|0
1641807700000|2022-01-10 09:41:40|10015.97|10015.97|10013.32|10013.32|10015.97|10015.97|10013.32|10013.32|0
1641807710000|2022-01-10 09:41:50|10012.81|10012.81|10013.15|10013.15|10013.15|10013.15|10012.81|10012.81|0
1641807750000|2022-01-10 09:42:30|10015.8|10015.8|10015.8|10015.8|10015.8|10015.8|10015.8|10015.8|0
1641807770000|2022-01-10 09:42:50|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|0
1641807780000|2022-01-10 09:43:00|10021.09|10021.09|10021.09|10021.09|10021.09|10021.09|10021.09|10021.09|0
1641807820000|2022-01-10 09:43:40|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|10018.45|0
1641807900000|2022-01-10 09:45:00|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|0
1641807950000|2022-01-10 09:45:50|10029.03|10029.03|10029.03|10029.03|10029.03|10029.03|10029.03|10029.03|0
1641808050000|2022-01-10 09:47:30|10031.68|10031.68|10036.97|10036.97|10039.62|10039.62|10031.68|10031.68|0
1641808070000|2022-01-10 09:47:50|10042.26|10042.26|10042.26|10042.26|10042.26|10042.26|10042.26|10042.26|0
1641808100000|2022-01-10 09:48:20|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|10036.97|0
1641808260000|2022-01-10 09:51:00|10034.32|10034.32|10034.64|10034.64|10034.64|10034.64|10031.68|10031.68|0
1641808270000|2022-01-10 09:51:10|10026.7|10026.7|10026.7|10026.7|10026.7|10026.7|10026.7|10026.7|0
1641808290000|2022-01-10 09:51:30|10032|10032|10032|10032|10032|10032|10032|10032|0
1641808370000|2022-01-10 09:52:50|10031.14|10031.14|10031.14|10031.14|10031.14|10031.14|10031.14|10031.14|0
1641808380000|2022-01-10 09:53:00|10033.78|10033.78|10036.43|10036.43|10036.43|10036.43|10033.78|10033.78|0
1641808430000|2022-01-10 09:53:50|10041.72|10041.72|10036.43|10036.43|10041.72|10041.72|10036.43|10036.43|0
1641808440000|2022-01-10 09:54:00|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|10033.78|0
1641808630000|2022-01-10 09:57:10|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|10032.8|0
1641808680000|2022-01-10 09:58:00|10030.15|10030.15|10030.15|10030.15|10030.15|10030.15|10030.15|10030.15|0
1641808750000|2022-01-10 09:59:10|10027.5|10027.5|10024.86|10024.86|10027.5|10027.5|10024.86|10024.86|0
1641808760000|2022-01-10 09:59:20|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|10027.5|0
1641808830000|2022-01-10 10:00:30|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|0
1641808860000|2022-01-10 10:01:00|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|0
1641808940000|2022-01-10 10:02:20|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|10026.51|0
1641808970000|2022-01-10 10:02:50|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|0
1641809060000|2022-01-10 10:04:20|10028.17|10028.17|10027.18|10027.18|10028.17|10028.17|10027.18|10027.18|0
1641809110000|2022-01-10 10:05:10|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|0
1641809150000|2022-01-10 10:05:50|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|0
1641809230000|2022-01-10 10:07:10|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|0
1641809270000|2022-01-10 10:07:50|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641809280000|2022-01-10 10:08:00|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1641809310000|2022-01-10 10:08:30|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|0
1641809450000|2022-01-10 10:10:50|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641809510000|2022-01-10 10:11:50|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|0
1641809640000|2022-01-10 10:14:00|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641809690000|2022-01-10 10:14:50|10039.75|10039.75|10037.1|10037.1|10039.75|10039.75|10037.1|10037.1|0
1641809700000|2022-01-10 10:15:00|10034.45|10034.45|10029.16|10029.16|10034.45|10034.45|10029.16|10029.16|0
1641809760000|2022-01-10 10:16:00|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1641809790000|2022-01-10 10:16:30|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641809860000|2022-01-10 10:17:40|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1641809890000|2022-01-10 10:18:10|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|10031.81|0
1641809900000|2022-01-10 10:18:20|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1641809920000|2022-01-10 10:18:40|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641809940000|2022-01-10 10:19:00|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|10039.75|0
1641810020000|2022-01-10 10:20:20|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|10034.45|0
1641810040000|2022-01-10 10:20:40|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|10037.1|0
1641810080000|2022-01-10 10:21:20|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|0
1641810120000|2022-01-10 10:22:00|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|10035.47|0
1641810230000|2022-01-10 10:23:50|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|0
1641810240000|2022-01-10 10:24:00|10027.53|10027.53|10024.88|10024.88|10027.53|10027.53|10024.88|10024.88|0
1641810290000|2022-01-10 10:24:50|10022.24|10022.24|10022.24|10022.24|10022.24|10022.24|10022.24|10022.24|0
1641810470000|2022-01-10 10:27:50|10019.59|10019.59|10019.59|10019.59|10019.59|10019.59|10019.59|10019.59|0
1641810490000|2022-01-10 10:28:10|10016.94|10016.94|10016.94|10016.94|10016.94|10016.94|10016.94|10016.94|0
1641810510000|2022-01-10 10:28:30|10019.59|10019.59|10019.59|10019.59|10019.59|10019.59|10019.59|10019.59|0
1641810590000|2022-01-10 10:29:50|10020.58|10020.58|10020.58|10020.58|10020.58|10020.58|10020.58|10020.58|0
1641810620000|2022-01-10 10:30:20|10025.87|10025.87|10028.52|10028.52|10028.52|10028.52|10025.87|10025.87|0
1641810760000|2022-01-10 10:32:40|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|10023.22|0
1641810770000|2022-01-10 10:32:50|10025.87|10025.87|10025.87|10025.87|10025.87|10025.87|10025.87|10025.87|0
1641810840000|2022-01-10 10:34:00|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|0
1641810850000|2022-01-10 10:34:10|10031.16|10031.16|10031.16|10031.16|10031.16|10031.16|10031.16|10031.16|0
1641811020000|2022-01-10 10:37:00|10036.46|10036.46|10036.46|10036.46|10036.46|10036.46|10036.46|10036.46|0
1641811030000|2022-01-10 10:37:10|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|0
1641811210000|2022-01-10 10:40:10|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|0
1641811250000|2022-01-10 10:40:50|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|0
1641811270000|2022-01-10 10:41:10|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|0
1641811300000|2022-01-10 10:41:40|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|0
1641811360000|2022-01-10 10:42:40|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|0
1641811580000|2022-01-10 10:46:20|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|0
1641811640000|2022-01-10 10:47:20|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|10037.44|0
1641811690000|2022-01-10 10:48:10|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|10032.15|0
1641811780000|2022-01-10 10:49:40|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|0
1641811810000|2022-01-10 10:50:10|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|10040.09|0
1641811880000|2022-01-10 10:51:20|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|10034.8|0
1641811900000|2022-01-10 10:51:40|10035.79|10035.79|10035.79|10035.79|10035.79|10035.79|10035.79|10035.79|0
1641811990000|2022-01-10 10:53:10|10034.8|10034.8|10033.81|10033.81|10034.8|10034.8|10033.81|10033.81|0
1641812080000|2022-01-10 10:54:40|10031.16|10031.16|10033.81|10033.81|10033.81|10033.81|10031.16|10031.16|0
1641812100000|2022-01-10 10:55:00|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|10032.82|0
1641812110000|2022-01-10 10:55:10|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|10031.83|0
1641812230000|2022-01-10 10:57:10|10029.19|10029.19|10030.84|10030.84|10031.83|10031.83|10029.19|10029.19|0
1641812240000|2022-01-10 10:57:20|10028.2|10028.2|10028.2|10028.2|10028.2|10028.2|10028.2|10028.2|0
1641812250000|2022-01-10 10:57:30|10025.55|10025.55|10022.9|10022.9|10028.2|10028.2|10022.9|10022.9|0
1641812320000|2022-01-10 10:58:40|10025.55|10025.55|10025.55|10025.55|10025.55|10025.55|10025.55|10025.55|0
1641812360000|2022-01-10 10:59:20|10020.26|10020.26|10020.26|10020.26|10020.26|10020.26|10020.26|10020.26|0
1641812380000|2022-01-10 10:59:40|10017.61|10017.61|10017.61|10017.61|10017.61|10017.61|10017.61|10017.61|0
1641812390000|2022-01-10 10:59:50|10020.26|10020.26|10013.98|10013.98|10020.26|10020.26|10013.98|10013.98|0
1641812410000|2022-01-10 11:00:10|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|0
1641812420000|2022-01-10 11:00:20|10020.26|10020.26|10017.61|10017.61|10020.26|10020.26|10017.61|10017.61|0
1641812450000|2022-01-10 11:00:50|10020.26|10020.26|10022.9|10022.9|10022.9|10022.9|10020.26|10020.26|0
1641812480000|2022-01-10 11:01:20|10025.55|10025.55|10028.2|10028.2|10028.2|10028.2|10025.55|10025.55|0
1641812520000|2022-01-10 11:02:00|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|10030.17|0
1641812530000|2022-01-10 11:02:10|10035.47|10035.47|10038.11|10038.11|10038.11|10038.11|10035.47|10035.47|0
1641812610000|2022-01-10 11:03:30|10030.17|10030.17|10032.82|10032.82|10038.11|10038.11|10030.17|10030.17|0
1641812620000|2022-01-10 11:03:40|10038.11|10038.11|10033.49|10033.49|10038.11|10038.11|10033.49|10033.49|0
1641812630000|2022-01-10 11:03:50|10030.84|10030.84|10033.49|10033.49|10033.49|10033.49|10030.84|10030.84|0
1641812640000|2022-01-10 11:04:00|10028.2|10028.2|10028.2|10028.2|10033.49|10033.49|10028.2|10028.2|0
1641812670000|2022-01-10 11:04:30|10030.84|10030.84|10030.84|10030.84|10030.84|10030.84|10025.55|10025.55|0
1641812760000|2022-01-10 11:06:00|10033.49|10033.49|10033.49|10033.49|10033.49|10033.49|10033.49|10033.49|0
1641812810000|2022-01-10 11:06:50|10036.14|10036.14|10036.14|10036.14|10036.14|10036.14|10036.14|10036.14|0
1641812900000|2022-01-10 11:08:20|10038.78|10038.78|10041.43|10041.43|10041.43|10041.43|10038.78|10038.78|0
1641812940000|2022-01-10 11:09:00|10044.08|10044.08|10049.37|10049.37|10049.37|10049.37|10044.08|10044.08|0
1641812950000|2022-01-10 11:09:10|10046.72|10046.72|10041.43|10041.43|10046.72|10046.72|10041.43|10041.43|0
1641812960000|2022-01-10 11:09:20|10038.78|10038.78|10041.43|10041.43|10041.43|10041.43|10038.78|10038.78|0
1641813060000|2022-01-10 11:11:00|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|10036.14|10036.14|0
1641813200000|2022-01-10 11:13:20|10037.8|10037.8|10037.8|10037.8|10037.8|10037.8|10037.8|10037.8|0
1641813210000|2022-01-10 11:13:30|10035.15|10035.15|10032.5|10032.5|10037.8|10037.8|10032.5|10032.5|0
1641813270000|2022-01-10 11:14:30|10037.8|10037.8|10040.44|10040.44|10040.44|10040.44|10037.8|10037.8|0
1641813280000|2022-01-10 11:14:40|10043.09|10043.09|10045.73|10045.73|10045.73|10045.73|10043.09|10043.09|0
1641813310000|2022-01-10 11:15:10|10043.09|10043.09|10043.09|10043.09|10043.09|10043.09|10043.09|10043.09|0
1641813320000|2022-01-10 11:15:20|10040.44|10040.44|10037.8|10037.8|10040.44|10040.44|10037.8|10037.8|0
1641813370000|2022-01-10 11:16:10|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|10040.44|0
1641813430000|2022-01-10 11:17:10|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|0
1641813580000|2022-01-10 11:19:40|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|0
1641813640000|2022-01-10 11:20:40|10044.08|10044.08|10041.43|10041.43|10044.08|10044.08|10041.43|10041.43|0
1641813830000|2022-01-10 11:23:50|10038.78|10038.78|10038.78|10038.78|10038.78|10038.78|10036.14|10036.14|0
1641813840000|2022-01-10 11:24:00|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|10041.43|0
1641813900000|2022-01-10 11:25:00|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|10046.72|0
1641814160000|2022-01-10 11:29:20|10049.37|10049.37|10052.02|10052.02|10052.02|10052.02|10049.37|10049.37|0
1641814210000|2022-01-10 11:30:10|10052.36|10052.36|10052.36|10052.36|10052.36|10052.36|10052.36|10052.36|0
1641814300000|2022-01-10 11:31:40|10049.71|10049.71|10049.71|10049.71|10049.71|10049.71|10047.07|10047.07|0
1641814580000|2022-01-10 11:36:20|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|10051.69|0
1641814640000|2022-01-10 11:37:20|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|10051.35|0
1641814650000|2022-01-10 11:37:30|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|10048.7|0
1641814740000|2022-01-10 11:39:00|10043.41|10043.41|10046.05|10046.05|10046.05|10046.05|10043.41|10043.41|0
1641814790000|2022-01-10 11:39:50|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|10043.41|0
1641814800000|2022-01-10 11:40:00|10040.44|10040.44|10041.11|10041.11|10041.11|10041.11|10038.47|10038.47|0
1641814840000|2022-01-10 11:40:40|10038.47|10038.47|10039.45|10039.45|10039.45|10039.45|10038.47|10038.47|0
1641814910000|2022-01-10 11:41:50|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|10039.11|0
1641814930000|2022-01-10 11:42:10|10036.46|10036.46|10033.82|10033.82|10036.46|10036.46|10033.82|10033.82|0
1641815000000|2022-01-10 11:43:20|10032.83|10032.83|10032.83|10032.83|10032.83|10032.83|10032.83|10032.83|0
1641815040000|2022-01-10 11:44:00|10033.82|10033.82|10033.82|10033.82|10033.82|10033.82|10033.82|10033.82|0
1641815200000|2022-01-10 11:46:40|10039.11|10039.11|10031.17|10031.17|10039.11|10039.11|10031.17|10031.17|0
1641815210000|2022-01-10 11:46:50|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|10028.52|0
1641815240000|2022-01-10 11:47:20|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|10031.17|0
1641815280000|2022-01-10 11:48:00|10032.16|10032.16|10033.15|10033.15|10033.15|10033.15|10032.16|10032.16|0
1641815320000|2022-01-10 11:48:40|10027.85|10027.85|10027.85|10027.85|10027.85|10027.85|10027.85|10027.85|0
1641815340000|2022-01-10 11:49:00|10030.5|10030.5|10030.5|10030.5|10030.5|10030.5|10030.5|10030.5|0
1641815450000|2022-01-10 11:50:50|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|10032.48|0
1641815490000|2022-01-10 11:51:30|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|0
1641815500000|2022-01-10 11:51:40|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|10035.64|0
1641815530000|2022-01-10 11:52:10|10032.99|10032.99|10032.99|10032.99|10032.99|10032.99|10032.99|10032.99|0
1641815540000|2022-01-10 11:52:20|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|0
1641815710000|2022-01-10 11:55:10|10030.52|10030.52|10030.52|10030.52|10030.52|10030.52|10030.52|10030.52|0
1641815760000|2022-01-10 11:56:00|10027.87|10027.87|10027.87|10027.87|10027.87|10027.87|10027.87|10027.87|0
1641815810000|2022-01-10 11:56:50|10030.52|10030.52|10030.52|10030.52|10030.52|10030.52|10030.52|10030.52|0
1641815940000|2022-01-10 11:59:00|10029.53|10029.53|10029.53|10029.53|10029.53|10029.53|10029.53|10029.53|0
1641816000000|2022-01-10 12:00:00|10029.36|10029.36|10030.35|10030.35|10030.35|10030.35|10029.36|10029.36|0
1641816070000|2022-01-10 12:01:10|10027.7|10027.7|10027.7|10027.7|10027.7|10027.7|10027.7|10027.7|0
1641816090000|2022-01-10 12:01:30|10025.05|10025.05|10025.05|10025.05|10025.05|10025.05|10025.05|10025.05|0
1641816170000|2022-01-10 12:02:50|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|0
1641816420000|2022-01-10 12:07:00|10031.33|10031.33|10032.32|10032.32|10032.32|10032.32|10031.33|10031.33|0
1641816470000|2022-01-10 12:07:50|10034.97|10034.97|10034.97|10034.97|10034.97|10034.97|10034.97|10034.97|0
1641816480000|2022-01-10 12:08:00|10037.62|10037.62|10037.62|10037.62|10037.62|10037.62|10037.62|10037.62|0
1641816500000|2022-01-10 12:08:20|10036.63|10036.63|10032.99|10032.99|10039.27|10039.27|10032.99|10032.99|0
1641816540000|2022-01-10 12:09:00|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|0
1641816770000|2022-01-10 12:12:50|10027.7|10027.7|10027.7|10027.7|10027.7|10027.7|10027.7|10027.7|0
1641816780000|2022-01-10 12:13:00|10025.05|10025.05|10021.1|10021.1|10025.05|10025.05|10021.1|10021.1|0
1641816790000|2022-01-10 12:13:10|10022.09|10022.09|10022.09|10022.09|10022.09|10022.09|10022.09|10022.09|0
1641816870000|2022-01-10 12:14:30|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|0
1641817160000|2022-01-10 12:19:20|10020.43|10020.43|10010.51|10010.51|10020.43|10020.43|10010.51|10010.51|0
1641817170000|2022-01-10 12:19:30|10009.53|10009.53|10009.53|10009.53|10009.53|10009.53|10009.53|10009.53|0
1641817260000|2022-01-10 12:21:00|10004.23|10004.23|10006.88|10006.88|10006.88|10006.88|10004.23|10004.23|0
1641817270000|2022-01-10 12:21:10|10004.23|10004.23|10001.59|10001.59|10004.23|10004.23|10001.59|10001.59|0
1641817290000|2022-01-10 12:21:30|10004.23|10004.23|10004.23|10004.23|10004.23|10004.23|10004.23|10004.23|0
1641817340000|2022-01-10 12:22:20|10006.88|10006.88|10006.88|10006.88|10006.88|10006.88|10006.88|10006.88|0
1641817450000|2022-01-10 12:24:10|10005.89|10005.89|10006.88|10006.88|10006.88|10006.88|10005.89|10005.89|0
1641817680000|2022-01-10 12:28:00|10004.23|10004.23|10001.59|10001.59|10004.23|10004.23|10001.59|10001.59|0
1641817860000|2022-01-10 12:31:00|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|10000.6|0
1641818050000|2022-01-10 12:34:10|9997.95|9997.95|9995.31|9995.31|9997.95|9997.95|9995.31|9995.31|0
1641818070000|2022-01-10 12:34:30|9994.79|9994.79|9994.79|9994.79|9994.79|9994.79|9994.79|9994.79|0
1641818090000|2022-01-10 12:34:50|9992.14|9992.14|9992.14|9992.14|9992.14|9992.14|9992.14|9992.14|0
1641818100000|2022-01-10 12:35:00|9989.5|9989.5|9984.21|9984.21|9989.5|9989.5|9984.21|9984.21|0
1641818120000|2022-01-10 12:35:20|9978.91|9978.91|9978.91|9978.91|9978.91|9978.91|9978.91|9978.91|0
1641818260000|2022-01-10 12:37:40|9984.21|9984.21|9984.21|9984.21|9984.21|9984.21|9984.21|9984.21|0
1641818620000|2022-01-10 12:43:40|9980.25|9980.25|9980.25|9980.25|9980.25|9980.25|9979.26|9979.26|0
1641818810000|2022-01-10 12:46:50|9982.9|9982.9|9985.72|9985.72|9988.19|9988.19|9982.9|9982.9|0
1641818830000|2022-01-10 12:47:10|9988.36|9988.36|9988.36|9988.36|9988.36|9988.36|9988.36|9988.36|0
1641818950000|2022-01-10 12:49:10|9985.72|9985.72|9985.72|9985.72|9985.72|9985.72|9985.72|9985.72|0
1641818960000|2022-01-10 12:49:20|9986.71|9986.71|9986.71|9986.71|9986.71|9986.71|9986.71|9986.71|0
1641819000000|2022-01-10 12:50:00|9984.06|9984.06|9984.06|9984.06|9984.06|9984.06|9984.06|9984.06|0
1641819130000|2022-01-10 12:52:10|9983.07|9983.07|9983.07|9983.07|9983.07|9983.07|9983.07|9983.07|0
1641819220000|2022-01-10 12:53:40|9980.11|9980.11|9982.08|9982.08|9982.08|9982.08|9980.11|9980.11|0
1641819300000|2022-01-10 12:55:00|9987.38|9987.38|9987.38|9987.38|9987.38|9987.38|9987.38|9987.38|0
1641819360000|2022-01-10 12:56:00|9984.73|9984.73|9979.44|9979.44|9984.73|9984.73|9979.44|9979.44|0
1641819420000|2022-01-10 12:57:00|9974.14|9974.14|9968.85|9968.85|9974.14|9974.14|9968.85|9968.85|0
1641819470000|2022-01-10 12:57:50|9966.2|9966.2|9966.2|9966.2|9966.2|9966.2|9966.2|9966.2|0
1641819510000|2022-01-10 12:58:30|9968.85|9968.85|9968.85|9968.85|9968.85|9968.85|9968.85|9968.85|0
1641819610000|2022-01-10 13:00:10|9971.5|9971.5|9971.5|9971.5|9971.5|9971.5|9971.5|9971.5|0
1641819620000|2022-01-10 13:00:20|9974.14|9974.14|9974.14|9974.14|9974.14|9974.14|9974.14|9974.14|0
1641819790000|2022-01-10 13:03:10|9976.79|9976.79|9976.79|9976.79|9976.79|9976.79|9976.79|9976.79|0
1641819860000|2022-01-10 13:04:20|9979.44|9979.44|9982.08|9982.08|9982.08|9982.08|9979.44|9979.44|0
1641819970000|2022-01-10 13:06:10|9984.73|9984.73|9984.73|9984.73|9984.73|9984.73|9984.73|9984.73|0
1641819990000|2022-01-10 13:06:30|9985.72|9985.72|9985.72|9985.72|9985.72|9985.72|9985.72|9985.72|0
1641820000000|2022-01-10 13:06:40|9988.36|9988.36|9987.85|9987.85|9988.36|9988.36|9987.85|9987.85|0
1641820010000|2022-01-10 13:06:50|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|9986.86|0
1641820110000|2022-01-10 13:08:30|9997.45|9997.45|9997.45|9997.45|9997.45|9997.45|9997.45|9997.45|0
1641820150000|2022-01-10 13:09:10|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|10000.09|0
1641820340000|2022-01-10 13:12:20|10002.74|10002.74|10002.74|10002.74|10002.74|10002.74|10002.74|10002.74|0
1641820480000|2022-01-10 13:14:40|10005.39|10005.39|10005.39|10005.39|10005.39|10005.39|10005.39|10005.39|0
1641820530000|2022-01-10 13:15:30|10005.73|10005.73|10006.07|10006.07|10006.07|10006.07|10005.73|10005.73|0
1641820560000|2022-01-10 13:16:00|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|0
1641820730000|2022-01-10 13:18:50|10006.07|10006.07|10006.07|10006.07|10006.07|10006.07|10003.43|10003.43|0
1641820920000|2022-01-10 13:22:00|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|10003.43|0
1641821040000|2022-01-10 13:24:00|10000.78|10000.78|9998.13|9998.13|10000.78|10000.78|9998.13|9998.13|0
1641821070000|2022-01-10 13:24:30|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|0
1641821140000|2022-01-10 13:25:40|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|0
1641821160000|2022-01-10 13:26:00|10009.71|10009.71|10009.71|10009.71|10009.71|10009.71|10009.71|10009.71|0
1641821220000|2022-01-10 13:27:00|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|0
1641821290000|2022-01-10 13:28:10|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|0
1641821440000|2022-01-10 13:30:40|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|0
1641821500000|2022-01-10 13:31:40|10008.05|10008.05|10005.4|10005.4|10008.05|10008.05|10005.4|10005.4|0
1641821530000|2022-01-10 13:32:10|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|0
1641821710000|2022-01-10 13:35:10|10005.4|10005.4|10000.11|10000.11|10005.4|10005.4|10000.11|10000.11|0
1641821730000|2022-01-10 13:35:30|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|0
1641821780000|2022-01-10 13:36:20|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|0
1641821840000|2022-01-10 13:37:20|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|0
1641821880000|2022-01-10 13:38:00|10001.77|10001.77|9999.12|9999.12|10001.77|10001.77|9999.12|9999.12|0
1641821890000|2022-01-10 13:38:10|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|10001.77|0
1641821940000|2022-01-10 13:39:00|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|0
1641822000000|2022-01-10 13:40:00|10001.77|10001.77|10004.41|10004.41|10004.41|10004.41|10001.77|10001.77|0
1641822030000|2022-01-10 13:40:30|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|0
1641822050000|2022-01-10 13:40:50|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|10004.41|0
1641822100000|2022-01-10 13:41:40|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|10007.06|0
1641822130000|2022-01-10 13:42:10|10009.71|10009.71|10009.71|10009.71|10009.71|10009.71|10009.71|10009.71|0
1641822230000|2022-01-10 13:43:50|10012.35|10012.35|10012.35|10012.35|10012.35|10012.35|10012.35|10012.35|0
1641822240000|2022-01-10 13:44:00|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|10013.34|0
1641822250000|2022-01-10 13:44:10|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|10010.69|0
1641822260000|2022-01-10 13:44:20|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|10018.63|0
1641822290000|2022-01-10 13:44:50|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|0
1641822310000|2022-01-10 13:45:10|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|0
1641822360000|2022-01-10 13:46:00|10026.57|10026.57|10023.93|10023.93|10026.57|10026.57|10023.93|10023.93|0
1641822380000|2022-01-10 13:46:20|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|0
1641822420000|2022-01-10 13:47:00|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|10023.93|0
1641822440000|2022-01-10 13:47:20|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|10021.28|0
1641822460000|2022-01-10 13:47:40|10020.29|10020.29|10020.29|10020.29|10020.29|10020.29|10020.29|10020.29|0
1641822480000|2022-01-10 13:48:00|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|10022.94|0
1641822490000|2022-01-10 13:48:10|10020.29|10020.29|10020.29|10020.29|10020.29|10020.29|10020.29|10020.29|0
1641822520000|2022-01-10 13:48:40|10019.3|10019.3|10013.02|10013.02|10019.3|10019.3|10013.02|10013.02|0
1641822550000|2022-01-10 13:49:10|10012.03|10012.03|10012.03|10012.03|10012.03|10012.03|10012.03|10012.03|0
1641822560000|2022-01-10 13:49:20|10011.05|10011.05|10013.69|10013.69|10013.69|10013.69|10011.05|10011.05|0
1641822630000|2022-01-10 13:50:30|10016.34|10016.34|10013.69|10013.69|10016.34|10016.34|10013.69|10013.69|0
1641822660000|2022-01-10 13:51:00|10018.99|10018.99|10016.34|10016.34|10018.99|10018.99|10016.34|10016.34|0
1641822720000|2022-01-10 13:52:00|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|10018.99|0
1641822730000|2022-01-10 13:52:10|10021.63|10021.63|10021.63|10021.63|10021.63|10021.63|10021.63|10021.63|0
1641822750000|2022-01-10 13:52:30|10018.99|10018.99|10021.63|10021.63|10021.63|10021.63|10018.99|10018.99|0
1641822790000|2022-01-10 13:53:10|10026.92|10026.92|10026.92|10026.92|10026.92|10026.92|10024.28|10024.28|0
1641822830000|2022-01-10 13:53:50|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|10032.22|0
1641822860000|2022-01-10 13:54:20|10029.57|10029.57|10024.28|10024.28|10029.57|10029.57|10024.28|10024.28|0
1641822880000|2022-01-10 13:54:40|10026.92|10026.92|10026.92|10026.92|10026.92|10026.92|10026.92|10026.92|0
1641822890000|2022-01-10 13:54:50|10029.57|10029.57|10032.22|10032.22|10032.22|10032.22|10029.57|10029.57|0
1641822930000|2022-01-10 13:55:30|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|10034.86|0
1641822970000|2022-01-10 13:56:10|10037.51|10037.51|10036.84|10036.84|10037.51|10037.51|10034.86|10034.86|0
1641823020000|2022-01-10 13:57:00|10039.49|10039.49|10039.49|10039.49|10039.49|10039.49|10039.49|10039.49|0
1641823030000|2022-01-10 13:57:10|10042.13|10042.13|10036.84|10036.84|10042.13|10042.13|10036.84|10036.84|0
1641823050000|2022-01-10 13:57:30|10034.19|10034.19|10034.19|10034.19|10034.19|10034.19|10034.19|10034.19|0
1641823080000|2022-01-10 13:58:00|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|10031.55|0
1641823180000|2022-01-10 13:59:40|10028.9|10028.9|10031.55|10031.55|10031.55|10031.55|10028.9|10028.9|0
1641823300000|2022-01-10 14:01:40|10036.84|10036.84|10036.84|10036.84|10036.84|10036.84|10036.84|10036.84|0
1641823320000|2022-01-10 14:02:00|10034.19|10034.19|10034.19|10034.19|10034.19|10034.19|10034.19|10034.19|0
1641823340000|2022-01-10 14:02:20|10039.49|10039.49|10040.47|10040.47|10040.47|10040.47|10039.49|10039.49|0
1641823350000|2022-01-10 14:02:30|10037.83|10037.83|10040.47|10040.47|10040.47|10040.47|10037.83|10037.83|0
1641823480000|2022-01-10 14:04:40|10043.12|10043.12|10043.12|10043.12|10043.12|10043.12|10043.12|10043.12|0
1641823500000|2022-01-10 14:05:00|10044.11|10044.11|10044.11|10044.11|10044.11|10044.11|10044.11|10044.11|0
1641823510000|2022-01-10 14:05:10|10049.4|10049.4|10049.4|10049.4|10049.4|10049.4|10049.4|10049.4|0
1641823520000|2022-01-10 14:05:20|10046.76|10046.76|10046.76|10046.76|10046.76|10046.76|10046.76|10046.76|0
1641823580000|2022-01-10 14:06:20|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|0
1641823650000|2022-01-10 14:07:30|10054.69|10054.69|10054.69|10054.69|10057.34|10057.34|10054.69|10054.69|0
1641823670000|2022-01-10 14:07:50|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|10057.34|0
1641823720000|2022-01-10 14:08:40|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|10052.05|0
1641823730000|2022-01-10 14:08:50|10049.4|10049.4|10046.41|10046.41|10049.4|10049.4|10046.41|10046.41|0
1641823750000|2022-01-10 14:09:10|10043.77|10043.77|10043.77|10043.77|10043.77|10043.77|10043.77|10043.77|0
1641823780000|2022-01-10 14:09:40|10046.41|10046.41|10043.77|10043.77|10046.41|10046.41|10043.77|10043.77|0
1641823790000|2022-01-10 14:09:50|10038.47|10038.47|10038.47|10038.47|10038.47|10038.47|10038.47|10038.47|0
1641823820000|2022-01-10 14:10:20|10043.77|10043.77|10043.77|10043.77|10043.77|10043.77|10043.77|10043.77|0
1641823860000|2022-01-10 14:11:00|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|0
1641823870000|2022-01-10 14:11:10|10041.12|10041.12|10041.12|10041.12|10041.12|10041.12|10041.12|10041.12|0
1641823930000|2022-01-10 14:12:10|10046.41|10046.41|10043.77|10043.77|10046.41|10046.41|10043.77|10043.77|0
1641823940000|2022-01-10 14:12:20|10041.12|10041.12|10041.12|10041.12|10041.12|10041.12|10041.12|10041.12|0
1641823970000|2022-01-10 14:12:50|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|0
1641823990000|2022-01-10 14:13:10|10049.06|10049.06|10049.06|10049.06|10049.06|10049.06|10049.06|10049.06|0
1641824020000|2022-01-10 14:13:40|10051.71|10051.71|10051.71|10051.71|10051.71|10051.71|10051.71|10051.71|0
1641824070000|2022-01-10 14:14:30|10049.06|10049.06|10046.41|10046.41|10049.06|10049.06|10046.41|10046.41|0
1641824160000|2022-01-10 14:16:00|10049.06|10049.06|10049.06|10049.06|10049.06|10049.06|10049.06|10049.06|0
1641824220000|2022-01-10 14:17:00|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|10046.41|0
1641824320000|2022-01-10 14:18:40|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|0
1641824400000|2022-01-10 14:20:00|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|10049.23|0
1641824470000|2022-01-10 14:21:10|10046.58|10046.58|10043.94|10043.94|10046.58|10046.58|10043.94|10043.94|0
1641824490000|2022-01-10 14:21:30|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|10046.58|0
1641824520000|2022-01-10 14:22:00|10043.94|10043.94|10041.29|10041.29|10043.94|10043.94|10041.29|10041.29|0
1641824530000|2022-01-10 14:22:10|10039.31|10039.31|10034.02|10034.02|10039.31|10039.31|10034.02|10034.02|0
1641824580000|2022-01-10 14:23:00|10031.38|10031.38|10028.73|10028.73|10031.38|10031.38|10028.73|10028.73|0
1641824650000|2022-01-10 14:24:10|10026.08|10026.08|10023.44|10023.44|10026.08|10026.08|10023.44|10023.44|0
1641824700000|2022-01-10 14:25:00|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|0
1641824730000|2022-01-10 14:25:30|10026.08|10026.08|10026.08|10026.08|10026.08|10026.08|10026.08|10026.08|0
1641824770000|2022-01-10 14:26:10|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|0
1641824800000|2022-01-10 14:26:40|10026.08|10026.08|10026.08|10026.08|10026.08|10026.08|10026.08|10026.08|0
1641824830000|2022-01-10 14:27:10|10028.73|10028.73|10031.38|10031.38|10031.38|10031.38|10028.73|10028.73|0
1641824890000|2022-01-10 14:28:10|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|0
1641824910000|2022-01-10 14:28:30|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|0
1641824940000|2022-01-10 14:29:00|10028.73|10028.73|10026.08|10026.08|10028.73|10028.73|10026.08|10026.08|0
1641824960000|2022-01-10 14:29:20|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|0
1641824980000|2022-01-10 14:29:40|10023.44|10023.44|10023.44|10023.44|10023.44|10023.44|10023.44|10023.44|0
1641825000000|2022-01-10 14:30:00|10020.79|10020.79|10026.08|10026.08|10026.08|10026.08|10020.79|10020.79|0
1641825010000|2022-01-10 14:30:10|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|0
1641825030000|2022-01-10 14:30:30|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|10031.38|0
1641825040000|2022-01-10 14:30:40|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|10028.73|0
1641825050000|2022-01-10 14:30:50|10026.08|10026.08|10023.44|10023.44|10026.08|10026.08|10023.44|10023.44|0
1641825070000|2022-01-10 14:31:10|10022.45|10022.45|10022.45|10022.45|10022.45|10022.45|10022.45|10022.45|0
1641825090000|2022-01-10 14:31:30|10019.8|10019.8|10022.45|10022.45|10022.45|10022.45|10019.8|10019.8|0
1641825120000|2022-01-10 14:32:00|10019.8|10019.8|10014.51|10014.51|10019.8|10019.8|10014.51|10014.51|0
1641825180000|2022-01-10 14:33:00|10017.16|10017.16|10009.89|10009.89|10017.16|10017.16|10009.89|10009.89|0
1641825220000|2022-01-10 14:33:40|10015.18|10015.18|10015.18|10015.18|10015.18|10015.18|10015.18|10015.18|0
1641825250000|2022-01-10 14:34:10|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|0
1641825300000|2022-01-10 14:35:00|10004.59|10004.59|10004.59|10004.59|10004.59|10004.59|10004.59|10004.59|0
1641825320000|2022-01-10 14:35:20|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|10007.24|0
1641825330000|2022-01-10 14:35:30|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|0
1641825340000|2022-01-10 14:35:40|10012.53|10012.53|10009.89|10009.89|10012.53|10012.53|10009.89|10009.89|0
1641825350000|2022-01-10 14:35:50|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|10012.53|0
1641825470000|2022-01-10 14:37:50|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|10009.89|0
1641825480000|2022-01-10 14:38:00|10008.9|10008.9|10008.9|10008.9|10008.9|10008.9|10008.9|10008.9|0
1641825490000|2022-01-10 14:38:10|10011.54|10011.54|10014.19|10014.19|10014.19|10014.19|10011.54|10011.54|0
1641825500000|2022-01-10 14:38:20|10011.54|10011.54|10006.25|10006.25|10011.54|10011.54|10006.25|10006.25|0
1641825520000|2022-01-10 14:38:40|10003.61|10003.61|10003.61|10003.61|10003.61|10003.61|10003.61|10003.61|0
1641825530000|2022-01-10 14:38:50|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|0
1641825560000|2022-01-10 14:39:20|10003.61|10003.61|10003.61|10003.61|10003.61|10003.61|10003.61|10003.61|0
1641825580000|2022-01-10 14:39:40|10006.25|10006.25|10006.25|10006.25|10006.25|10006.25|10006.25|10006.25|0
1641825620000|2022-01-10 14:40:20|10007.24|10007.24|10001.95|10001.95|10007.24|10007.24|10001.95|10001.95|0
1641825660000|2022-01-10 14:41:00|9996.65|9996.65|9995.67|9995.67|9996.65|9996.65|9995.67|9995.67|0
1641825680000|2022-01-10 14:41:20|9998.31|9998.31|9993.02|9993.02|9998.31|9998.31|9993.02|9993.02|0
1641825740000|2022-01-10 14:42:20|9995.67|9995.67|9995.67|9995.67|9995.67|9995.67|9995.67|9995.67|0
1641825790000|2022-01-10 14:43:10|9998.31|9998.31|10000.96|10000.96|10000.96|10000.96|9998.31|9998.31|0
1641825830000|2022-01-10 14:43:50|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|0
1641825840000|2022-01-10 14:44:00|9997.32|9997.32|9999.97|9999.97|9999.97|9999.97|9997.32|9997.32|0
1641825860000|2022-01-10 14:44:20|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|0
1641825880000|2022-01-10 14:44:40|9999.97|9999.97|10000.96|10000.96|10000.96|10000.96|9999.97|9999.97|0
1641825900000|2022-01-10 14:45:00|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|0
1641825910000|2022-01-10 14:45:10|9995.67|9995.67|9995.67|9995.67|9995.67|9995.67|9993.02|9993.02|0
1641825950000|2022-01-10 14:45:50|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|9998.31|0
1641825980000|2022-01-10 14:46:20|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|10000.96|0
1641826010000|2022-01-10 14:46:50|9999.97|9999.97|9999.97|9999.97|9999.97|9999.97|9999.97|9999.97|0
1641826060000|2022-01-10 14:47:40|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|9997.32|0
1641826090000|2022-01-10 14:48:10|10002.62|10002.62|10005.26|10005.26|10005.26|10005.26|10002.62|10002.62|0
1641826100000|2022-01-10 14:48:20|10007.91|10007.91|10007.91|10007.91|10007.91|10007.91|10007.91|10007.91|0
1641826140000|2022-01-10 14:49:00|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|10010.56|0
1641826160000|2022-01-10 14:49:20|10013.2|10013.2|10015.85|10015.85|10015.85|10015.85|10013.2|10013.2|0
1641826190000|2022-01-10 14:49:50|10018.5|10018.5|10018.5|10018.5|10018.5|10018.5|10018.5|10018.5|0
1641826220000|2022-01-10 14:50:20|10007.91|10007.91|10010.56|10010.56|10010.56|10010.56|10007.91|10007.91|0
1641826230000|2022-01-10 14:50:30|10011.54|10011.54|10006.25|10006.25|10011.54|10011.54|10006.25|10006.25|0
1641826240000|2022-01-10 14:50:40|10011.54|10011.54|10011.54|10011.54|10011.54|10011.54|10011.54|10011.54|0
1641826270000|2022-01-10 14:51:10|10006.25|10006.25|10006.25|10006.25|10008.9|10008.9|10003.61|10003.61|0
1641826280000|2022-01-10 14:51:20|10011.54|10011.54|10008.9|10008.9|10011.54|10011.54|10008.9|10008.9|0
1641826290000|2022-01-10 14:51:30|10009.24|10009.24|10009.24|10009.24|10009.24|10009.24|10009.24|10009.24|0
1641826300000|2022-01-10 14:51:40|10011.22|10011.22|10011.22|10011.22|10011.22|10011.22|10011.22|10011.22|0
1641826320000|2022-01-10 14:52:00|10008.57|10008.57|10007.58|10007.58|10008.57|10008.57|10007.58|10007.58|0
1641826330000|2022-01-10 14:52:10|10004.94|10004.94|10010.23|10010.23|10010.23|10010.23|10004.94|10004.94|0
1641826350000|2022-01-10 14:52:30|10012.88|10012.88|10012.88|10012.88|10012.88|10012.88|10012.88|10012.88|0
1641826420000|2022-01-10 14:53:40|10015.52|10015.52|10012.88|10012.88|10015.52|10015.52|10012.88|10012.88|0
1641826490000|2022-01-10 14:54:50|10015.52|10015.52|10018.17|10018.17|10018.17|10018.17|10015.52|10015.52|0
1641826500000|2022-01-10 14:55:00|10012.88|10012.88|10012.88|10012.88|10012.88|10012.88|10010.23|10010.23|0
1641826540000|2022-01-10 14:55:40|10010.23|10010.23|10010.23|10010.23|10010.23|10010.23|10007.58|10007.58|0
1641826560000|2022-01-10 14:56:00|10009.24|10009.24|10014.53|10014.53|10014.53|10014.53|10009.24|10009.24|0
1641826580000|2022-01-10 14:56:20|10017.18|10017.18|10017.18|10017.18|10017.18|10017.18|10017.18|10017.18|0
1641826610000|2022-01-10 14:56:50|10019.83|10019.83|10022.47|10022.47|10022.47|10022.47|10019.83|10019.83|0
1641826650000|2022-01-10 14:57:30|10019.83|10019.83|10019.83|10019.83|10019.83|10019.83|10019.83|10019.83|0
1641826660000|2022-01-10 14:57:40|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|10022.47|0
1641826680000|2022-01-10 14:58:00|10019.83|10019.83|10017.18|10017.18|10022.47|10022.47|10017.18|10017.18|0
1641826700000|2022-01-10 14:58:20|10014.53|10014.53|10014.53|10014.53|10014.53|10014.53|10014.53|10014.53|0
1641826750000|2022-01-10 14:59:10|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|0
1641826790000|2022-01-10 14:59:50|10014.53|10014.53|10014.53|10014.53|10014.53|10014.53|10014.53|10014.53|0
1641826820000|2022-01-10 15:00:20|10009.24|10009.24|10006.59|10006.59|10009.24|10009.24|10006.59|10006.59|0
1641826850000|2022-01-10 15:00:50|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|0
1641826880000|2022-01-10 15:01:20|10009.24|10009.24|10008.25|10008.25|10009.24|10009.24|10008.25|10008.25|0
1641826900000|2022-01-10 15:01:40|10010.23|10010.23|10012.88|10012.88|10012.88|10012.88|10010.23|10010.23|0
1641826910000|2022-01-10 15:01:50|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|10011.89|0
1641826920000|2022-01-10 15:02:00|10009.24|10009.24|10009.24|10009.24|10009.24|10009.24|10009.24|10009.24|0
1641826960000|2022-01-10 15:02:40|10003.95|10003.95|10001.3|10001.3|10003.95|10003.95|10001.3|10001.3|0
1641826970000|2022-01-10 15:02:50|10003.95|10003.95|10003.95|10003.95|10006.59|10006.59|10003.95|10003.95|0
1641827010000|2022-01-10 15:03:30|10001.3|10001.3|9996.01|9996.01|10001.3|10001.3|9996.01|9996.01|0
1641827040000|2022-01-10 15:04:00|9995.02|9995.02|10000.31|10000.31|10000.31|10000.31|9995.02|9995.02|0
1641827050000|2022-01-10 15:04:10|9995.02|9995.02|9989.73|9989.73|9995.02|9995.02|9989.73|9989.73|0
1641827090000|2022-01-10 15:04:50|9987.08|9987.08|9978.82|9978.82|9987.08|9987.08|9978.82|9978.82|0
1641827100000|2022-01-10 15:05:00|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|9984.12|0
1641827140000|2022-01-10 15:05:40|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|9986.76|0
1641827150000|2022-01-10 15:05:50|9987.75|9987.75|9985.1|9985.1|9987.75|9987.75|9985.1|9985.1|0
1641827170000|2022-01-10 15:06:10|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|9987.75|0
1641827180000|2022-01-10 15:06:20|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|9990.4|0
1641827190000|2022-01-10 15:06:30|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|0
1641827210000|2022-01-10 15:06:50|9996.68|9996.68|9996.68|9996.68|9996.68|9996.68|9996.68|9996.68|0
1641827310000|2022-01-10 15:08:30|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|0
1641827330000|2022-01-10 15:08:50|9994.03|9994.03|9994.03|9994.03|9994.03|9994.03|9994.03|9994.03|0
1641827340000|2022-01-10 15:09:00|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|9991.39|0
1641827370000|2022-01-10 15:09:30|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|0
1641827380000|2022-01-10 15:09:40|9993.52|9993.52|9990.87|9990.87|9993.52|9993.52|9990.87|9990.87|0
1641827390000|2022-01-10 15:09:50|9988.23|9988.23|9988.23|9988.23|9988.23|9988.23|9988.23|9988.23|0
1641827400000|2022-01-10 15:10:00|9987.24|9987.24|9987.24|9987.24|9987.24|9987.24|9987.24|9987.24|0
1641827450000|2022-01-10 15:10:50|9989.88|9989.88|9989.88|9989.88|9989.88|9989.88|9989.88|9989.88|0
1641827540000|2022-01-10 15:12:20|9988.89|9988.89|9987.91|9987.91|9988.89|9988.89|9987.91|9987.91|0
1641827580000|2022-01-10 15:13:00|9990.55|9990.55|9987.91|9987.91|9990.55|9990.55|9987.91|9987.91|0
1641827600000|2022-01-10 15:13:20|9985.26|9985.26|9985.26|9985.26|9985.26|9985.26|9985.26|9985.26|0
1641827710000|2022-01-10 15:15:10|9987.91|9987.91|9985.26|9985.26|9987.91|9987.91|9985.26|9985.26|0
1641827730000|2022-01-10 15:15:30|9987.91|9987.91|9987.91|9987.91|9987.91|9987.91|9987.91|9987.91|0
1641827760000|2022-01-10 15:16:00|9985.26|9985.26|9985.26|9985.26|9985.26|9985.26|9985.26|9985.26|0
1641827810000|2022-01-10 15:16:50|9987.91|9987.91|9987.91|9987.91|9987.91|9987.91|9987.91|9987.91|0
1641827820000|2022-01-10 15:17:00|9985.26|9985.26|9982.61|9982.61|9985.26|9985.26|9982.61|9982.61|0
1641827880000|2022-01-10 15:18:00|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|0
1641827900000|2022-01-10 15:18:20|9982.61|9982.61|9982.61|9982.61|9982.61|9982.61|9982.61|9982.61|0
1641827910000|2022-01-10 15:18:30|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|0
1641827920000|2022-01-10 15:18:40|9977.32|9977.32|9977.32|9977.32|9977.32|9977.32|9977.32|9977.32|0
1641827940000|2022-01-10 15:19:00|9974.67|9974.67|9977.32|9977.32|9977.32|9977.32|9974.67|9974.67|0
1641828000000|2022-01-10 15:20:00|9976.33|9976.33|9967.09|9967.09|9976.33|9976.33|9967.09|9967.09|0
1641828010000|2022-01-10 15:20:10|9968.08|9968.08|9969.06|9969.06|9969.06|9969.06|9967.09|9967.09|0
1641828020000|2022-01-10 15:20:20|9971.71|9971.71|9971.71|9971.71|9971.71|9971.71|9970.72|9970.72|0
1641828060000|2022-01-10 15:21:00|9974.36|9974.36|9977|9977|9977|9977|9974.36|9974.36|0
1641828080000|2022-01-10 15:21:20|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|9976.66|0
1641828090000|2022-01-10 15:21:30|9979.31|9979.31|9981.95|9981.95|9981.95|9981.95|9979.31|9979.31|0
1641828120000|2022-01-10 15:22:00|9979.31|9979.31|9976.66|9976.66|9979.31|9979.31|9976.66|9976.66|0
1641828140000|2022-01-10 15:22:20|9975.67|9975.67|9972.04|9972.04|9975.67|9975.67|9972.04|9972.04|0
1641828150000|2022-01-10 15:22:30|9969.39|9969.39|9969.39|9969.39|9969.39|9969.39|9969.39|9969.39|0
1641828180000|2022-01-10 15:23:00|9966.74|9966.74|9967.73|9967.73|9967.73|9967.73|9966.74|9966.74|0
1641828200000|2022-01-10 15:23:20|9970.38|9970.38|9970.38|9970.38|9970.38|9970.38|9970.38|9970.38|0
1641828240000|2022-01-10 15:24:00|9968.4|9968.4|9967.41|9967.41|9968.4|9968.4|9967.41|9967.41|0
1641828320000|2022-01-10 15:25:20|9970.06|9970.06|9972.71|9972.71|9972.71|9972.71|9970.06|9970.06|0
1641828340000|2022-01-10 15:25:40|9975.35|9975.35|9975.35|9975.35|9975.35|9975.35|9975.35|9975.35|0
1641828350000|2022-01-10 15:25:50|9978|9978|9978.99|9978.99|9978.99|9978.99|9978|9978|0
1641828370000|2022-01-10 15:26:10|9976.34|9976.34|9973.69|9973.69|9976.34|9976.34|9973.69|9973.69|0
1641828410000|2022-01-10 15:26:50|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|0
1641828420000|2022-01-10 15:27:00|9977.33|9977.33|9976.34|9976.34|9977.33|9977.33|9976.34|9976.34|0
1641828460000|2022-01-10 15:27:40|9973.69|9973.69|9973.69|9973.69|9973.69|9973.69|9973.69|9973.69|0
1641828470000|2022-01-10 15:27:50|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|9976.34|0
1641828520000|2022-01-10 15:28:40|9976.51|9976.51|9976.51|9976.51|9976.51|9976.51|9976.51|9976.51|0
1641828540000|2022-01-10 15:29:00|9973.87|9973.87|9968.57|9968.57|9973.87|9973.87|9968.57|9968.57|0
1641828550000|2022-01-10 15:29:10|9967.59|9967.59|9964.94|9964.94|9967.59|9967.59|9964.94|9964.94|0
1641828560000|2022-01-10 15:29:20|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|0
1641828590000|2022-01-10 15:29:50|9964.94|9964.94|9962.29|9962.29|9964.94|9964.94|9962.29|9962.29|0
1641828620000|2022-01-10 15:30:20|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|0
1641828630000|2022-01-10 15:30:30|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|0
1641828640000|2022-01-10 15:30:40|9972.88|9972.88|9972.88|9972.88|9972.88|9972.88|9972.88|9972.88|0
1641828660000|2022-01-10 15:31:00|9970.23|9970.23|9964.94|9964.94|9970.23|9970.23|9964.94|9964.94|0
1641828670000|2022-01-10 15:31:10|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|9967.59|0
1641828700000|2022-01-10 15:31:40|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|0
1641828720000|2022-01-10 15:32:00|9962.29|9962.29|9962.29|9962.29|9962.29|9962.29|9962.29|9962.29|0
1641828780000|2022-01-10 15:33:00|9959.65|9959.65|9959.65|9959.65|9959.65|9959.65|9959.65|9959.65|0
1641828820000|2022-01-10 15:33:40|9957|9957|9957|9957|9957|9957|9957|9957|0
1641828840000|2022-01-10 15:34:00|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|9954.35|0
1641828910000|2022-01-10 15:35:10|9953.37|9953.37|9953.37|9953.37|9953.37|9953.37|9953.37|9953.37|0
1641828930000|2022-01-10 15:35:30|9950.72|9950.72|9950.72|9950.72|9950.72|9950.72|9950.72|9950.72|0
1641828940000|2022-01-10 15:35:40|9950.89|9950.89|9950.89|9950.89|9950.89|9950.89|9950.89|9950.89|0
1641828960000|2022-01-10 15:36:00|9948.24|9948.24|9948.24|9948.24|9948.24|9948.24|9948.24|9948.24|0
1641828990000|2022-01-10 15:36:30|9945.6|9945.6|9945.6|9945.6|9945.6|9945.6|9945.6|9945.6|0
1641829020000|2022-01-10 15:37:00|9948.24|9948.24|9953.54|9953.54|9953.54|9953.54|9948.24|9948.24|0
1641829070000|2022-01-10 15:37:50|9956.18|9956.18|9956.18|9956.18|9956.18|9956.18|9956.18|9956.18|0
1641829150000|2022-01-10 15:39:10|9958.83|9958.83|9956.18|9956.18|9958.83|9958.83|9956.18|9956.18|0
1641829370000|2022-01-10 15:42:50|9958.83|9958.83|9958.83|9958.83|9958.83|9958.83|9958.83|9958.83|0
1641829380000|2022-01-10 15:43:00|9956.18|9956.18|9956.18|9956.18|9956.18|9956.18|9956.18|9956.18|0
1641829400000|2022-01-10 15:43:20|9953.54|9953.54|9953.54|9953.54|9953.54|9953.54|9953.54|9953.54|0
1641829410000|2022-01-10 15:43:30|9953.19|9953.19|9953.19|9953.19|9953.19|9953.19|9953.19|9953.19|0
1641829430000|2022-01-10 15:43:50|9955.84|9955.84|9955.84|9955.84|9955.84|9955.84|9955.84|9955.84|0
1641829440000|2022-01-10 15:44:00|9958.49|9958.49|9958.49|9958.49|9958.49|9958.49|9958.49|9958.49|0
1641829540000|2022-01-10 15:45:40|9961.13|9961.13|9961.13|9961.13|9961.13|9961.13|9961.13|9961.13|0
1641829560000|2022-01-10 15:46:00|9958.49|9958.49|9955.84|9955.84|9958.49|9958.49|9953.19|9953.19|0
1641829630000|2022-01-10 15:47:10|9953.19|9953.19|9953.19|9953.19|9953.19|9953.19|9953.19|9953.19|0
1641829680000|2022-01-10 15:48:00|9951.22|9951.22|9945.92|9945.92|9952.21|9952.21|9945.92|9945.92|0
1641829700000|2022-01-10 15:48:20|9944.94|9944.94|9944.94|9944.94|9944.94|9944.94|9943.95|9943.95|0
1641829750000|2022-01-10 15:49:10|9942.29|9942.29|9942.29|9942.29|9942.29|9942.29|9942.29|9942.29|0
1641829760000|2022-01-10 15:49:20|9939.64|9939.64|9939.64|9939.64|9939.64|9939.64|9939.64|9939.64|0
1641829800000|2022-01-10 15:50:00|9937|9937|9937|9937|9937|9937|9937|9937|0
1641829860000|2022-01-10 15:51:00|9936.83|9936.83|9938.96|9938.96|9942.12|9942.12|9936.83|9936.83|0
1641829890000|2022-01-10 15:51:30|9937.97|9937.97|9937.97|9937.97|9937.97|9937.97|9937.97|9937.97|0
1641829930000|2022-01-10 15:52:10|9938.48|9938.48|9939.47|9939.47|9939.47|9939.47|9938.48|9938.48|0
1641829950000|2022-01-10 15:52:30|9936.83|9936.83|9934.18|9934.18|9936.83|9936.83|9934.18|9934.18|0
1641829970000|2022-01-10 15:52:50|9939.47|9939.47|9942.12|9942.12|9942.12|9942.12|9939.47|9939.47|0
1641829980000|2022-01-10 15:53:00|9943.11|9943.11|9943.11|9943.11|9943.11|9943.11|9943.11|9943.11|0
1641829990000|2022-01-10 15:53:10|9942.93|9942.93|9942.76|9942.76|9942.93|9942.93|9942.76|9942.76|0
1641830060000|2022-01-10 15:54:20|9945.41|9945.41|9942.76|9942.76|9945.41|9945.41|9942.76|9942.76|0
1641830160000|2022-01-10 15:56:00|9945.41|9945.41|9942.76|9942.76|9945.41|9945.41|9942.76|9942.76|0
1641830240000|2022-01-10 15:57:20|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|0
1641830250000|2022-01-10 15:57:30|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|9942.76|0
1641830430000|2022-01-10 16:00:30|9937.47|9937.47|9934.82|9934.82|9937.47|9937.47|9934.82|9934.82|0
1641830450000|2022-01-10 16:00:50|9937.47|9937.47|9937.47|9937.47|9937.47|9937.47|9937.47|9937.47|0
1641830460000|2022-01-10 16:01:00|9940.12|9940.12|9940.12|9940.12|9942.76|9942.76|9940.12|9940.12|0
1641830530000|2022-01-10 16:02:10|9941.11|9941.11|9941.11|9941.11|9941.11|9941.11|9941.11|9941.11|0
1641830570000|2022-01-10 16:02:50|9943.75|9943.75|9943.75|9943.75|9943.75|9943.75|9943.75|9943.75|0
1641830580000|2022-01-10 16:03:00|9943.58|9943.58|9943.58|9943.58|9943.58|9943.58|9943.58|9943.58|0
1641830620000|2022-01-10 16:03:40|9946.23|9946.23|9946.23|9946.23|9946.23|9946.23|9946.23|9946.23|0
1641830630000|2022-01-10 16:03:50|9948.87|9948.87|9948.87|9948.87|9948.87|9948.87|9948.87|9948.87|0
1641830660000|2022-01-10 16:04:20|9946.23|9946.23|9946.23|9946.23|9946.23|9946.23|9946.23|9946.23|0
1641830670000|2022-01-10 16:04:30|9948.87|9948.87|9948.87|9948.87|9951.52|9951.52|9948.87|9948.87|0
1641830680000|2022-01-10 16:04:40|9951.52|9951.52|9948.87|9948.87|9951.52|9951.52|9948.87|9948.87|0
1641830750000|2022-01-10 16:05:50|9949.22|9949.22|9949.39|9949.39|9949.39|9949.39|9949.22|9949.22|0
1641830770000|2022-01-10 16:06:10|9952.03|9952.03|9952.03|9952.03|9952.03|9952.03|9952.03|9952.03|0
1641830780000|2022-01-10 16:06:20|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|0
1641830820000|2022-01-10 16:07:00|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|0
1641830860000|2022-01-10 16:07:40|9959.97|9959.97|9954.68|9954.68|9959.97|9959.97|9954.68|9954.68|0
1641830880000|2022-01-10 16:08:00|9953.69|9953.69|9953.69|9953.69|9953.69|9953.69|9953.69|9953.69|0
1641830950000|2022-01-10 16:09:10|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|9958.98|0
1641830960000|2022-01-10 16:09:20|9959.97|9959.97|9959.97|9959.97|9959.97|9959.97|9959.97|9959.97|0
1641830970000|2022-01-10 16:09:30|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|0
1641831000000|2022-01-10 16:10:00|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|0
1641831030000|2022-01-10 16:10:30|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|9957.33|0
1641831040000|2022-01-10 16:10:40|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|9954.68|0
1641831080000|2022-01-10 16:11:20|9956.66|9956.66|9961.95|9961.95|9961.95|9961.95|9956.66|9956.66|0
1641831160000|2022-01-10 16:12:40|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|9964.6|0
1641831180000|2022-01-10 16:13:00|9965.58|9965.58|9965.58|9965.58|9965.58|9965.58|9965.58|9965.58|0
1641831230000|2022-01-10 16:13:50|9960.29|9960.29|9960.29|9960.29|9960.29|9960.29|9960.29|9960.29|0
1641831280000|2022-01-10 16:14:40|9959.3|9959.3|9959.3|9959.3|9959.3|9959.3|9959.3|9959.3|0
1641831340000|2022-01-10 16:15:40|9956.66|9956.66|9956.66|9956.66|9956.66|9956.66|9956.66|9956.66|0
1641831450000|2022-01-10 16:17:30|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|9954.01|0
1641831510000|2022-01-10 16:18:30|9956.66|9956.66|9956.66|9956.66|9956.66|9956.66|9956.66|9956.66|0
1641831540000|2022-01-10 16:19:00|9959.3|9959.3|9959.3|9959.3|9959.3|9959.3|9959.3|9959.3|0
1641831600000|2022-01-10 16:20:00|9958.31|9958.31|9958.31|9958.31|9958.31|9958.31|9958.31|9958.31|0
1641831650000|2022-01-10 16:20:50|9960.96|9960.96|9960.96|9960.96|9960.96|9960.96|9960.96|9960.96|0
1641831660000|2022-01-10 16:21:00|9963.61|9963.61|9963.61|9963.61|9963.61|9963.61|9963.61|9963.61|0
1641831670000|2022-01-10 16:21:10|9963.95|9963.95|9963.95|9963.95|9963.95|9963.95|9963.95|9963.95|0
1641831680000|2022-01-10 16:21:20|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|9964.94|0
1641831740000|2022-01-10 16:22:20|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|0
1641831760000|2022-01-10 16:22:40|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|0
1641831770000|2022-01-10 16:22:50|9971.26|9971.26|9971.26|9971.26|9971.26|9971.26|9971.26|9971.26|0
1641831780000|2022-01-10 16:23:00|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|0
1641831800000|2022-01-10 16:23:20|9972.92|9972.92|9972.92|9972.92|9972.92|9972.92|9972.92|9972.92|0
1641831810000|2022-01-10 16:23:30|9970.27|9970.27|9967.63|9967.63|9970.27|9970.27|9967.63|9967.63|0
1641831880000|2022-01-10 16:24:40|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|0
1641831910000|2022-01-10 16:25:10|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|9965.97|0
1641831920000|2022-01-10 16:25:20|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|9968.61|0
1641831940000|2022-01-10 16:25:40|9967.63|9967.63|9967.63|9967.63|9967.63|9967.63|9967.63|9967.63|0
1641831950000|2022-01-10 16:25:50|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|9970.27|0
1641832010000|2022-01-10 16:26:50|9969.28|9969.28|9971.93|9971.93|9971.93|9971.93|9969.28|9969.28|0
1641832020000|2022-01-10 16:27:00|9970.94|9970.94|9971.93|9971.93|9972.92|9972.92|9970.94|9970.94|0
1641832040000|2022-01-10 16:27:20|9970.94|9970.94|9970.94|9970.94|9970.94|9970.94|9970.94|9970.94|0
1641832050000|2022-01-10 16:27:30|9969.95|9969.95|9972.6|9972.6|9972.6|9972.6|9969.95|9969.95|0
1641832060000|2022-01-10 16:27:40|9973.59|9973.59|9974.58|9974.58|9974.58|9974.58|9973.59|9973.59|0
1641832070000|2022-01-10 16:27:50|9973.59|9973.59|9973.59|9973.59|9973.59|9973.59|9973.59|9973.59|0
1641832090000|2022-01-10 16:28:10|9976.24|9976.24|9977.22|9977.22|9977.22|9977.22|9976.24|9976.24|0
1641832110000|2022-01-10 16:28:30|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|9979.87|0
1641832120000|2022-01-10 16:28:40|9978.88|9978.88|9978.88|9978.88|9978.88|9978.88|9978.88|9978.88|0
1641832130000|2022-01-10 16:28:50|9976.24|9976.24|9976.24|9976.24|9976.24|9976.24|9976.24|9976.24|0
1641832150000|2022-01-10 16:29:10|9977.22|9977.22|9979.87|9979.87|9979.87|9979.87|9977.22|9977.22|0
1641832160000|2022-01-10 16:29:20|9982.52|9982.52|9982.52|9982.52|9982.52|9982.52|9982.52|9982.52|0
1641832170000|2022-01-10 16:29:30|9985.16|9985.16|9982.52|9982.52|9985.16|9985.16|9979.87|9979.87|0
1641832180000|2022-01-10 16:29:40|9981.53|9981.53|9981.53|9981.53|9984.17|9984.17|9981.53|9981.53|0
1641832190000|2022-01-10 16:29:50|9981.19|9981.19|9980.5|9980.5|9983.16|9983.16|9980.5|9980.5|0
1641888900000|2022-01-11 08:15:00|10031.65|10031.65|10034.3|10034.3|10034.3|10034.3|10031.65|10031.65|0
1641888940000|2022-01-11 08:15:40|10035.29|10035.29|10035.29|10035.29|10035.29|10035.29|10035.29|10035.29|0
1641888970000|2022-01-11 08:16:10|10032.32|10032.32|10035.29|10035.29|10035.29|10035.29|10032.32|10032.32|0
1641888980000|2022-01-11 08:16:20|10032.64|10032.64|10030|10030|10032.64|10032.64|10030|10030|0
1641888990000|2022-01-11 08:16:30|10027.35|10027.35|10027.35|10027.35|10027.35|10027.35|10027.35|10027.35|0
1641889000000|2022-01-11 08:16:40|10024.7|10024.7|10022.06|10022.06|10024.7|10024.7|10022.06|10022.06|0
1641889020000|2022-01-11 08:17:00|10027.35|10027.35|10027.35|10027.35|10027.35|10027.35|10027.35|10027.35|0
1641889050000|2022-01-11 08:17:30|10026.36|10026.36|10026.36|10026.36|10026.36|10026.36|10026.36|10026.36|0
1641889060000|2022-01-11 08:17:40|10028.34|10028.34|10031.97|10031.97|10031.97|10031.97|10028.34|10028.34|0
1641889070000|2022-01-11 08:17:50|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|0
1641889080000|2022-01-11 08:18:00|10039.91|10039.91|10034.62|10034.62|10039.91|10039.91|10034.62|10034.62|0
1641889120000|2022-01-11 08:18:40|10031.97|10031.97|10029.33|10029.33|10031.97|10031.97|10029.33|10029.33|0
1641889150000|2022-01-11 08:19:10|10039.91|10039.91|10034.62|10034.62|10039.91|10039.91|10034.62|10034.62|0
1641889190000|2022-01-11 08:19:50|10036.59|10036.59|10031.3|10031.3|10036.59|10036.59|10031.3|10031.3|0
1641889200000|2022-01-11 08:20:00|10028.66|10028.66|10028.66|10028.66|10028.66|10028.66|10028.66|10028.66|0
1641889210000|2022-01-11 08:20:10|10033.95|10033.95|10033.95|10033.95|10033.95|10033.95|10033.95|10033.95|0
1641889240000|2022-01-11 08:20:40|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|0
1641889260000|2022-01-11 08:21:00|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|10039.24|0
1641889300000|2022-01-11 08:21:40|10042.21|10042.21|10044.18|10044.18|10044.18|10044.18|10042.21|10042.21|0
1641889320000|2022-01-11 08:22:00|10042.21|10042.21|10042.21|10042.21|10042.21|10042.21|10042.21|10042.21|0
1641889340000|2022-01-11 08:22:20|10047.5|10047.5|10044.85|10044.85|10047.5|10047.5|10044.85|10044.85|0
1641889350000|2022-01-11 08:22:30|10042.21|10042.21|10042.21|10042.21|10042.21|10042.21|10042.21|10042.21|0
1641889370000|2022-01-11 08:22:50|10036.91|10036.91|10036.91|10036.91|10036.91|10036.91|10036.91|10036.91|0
1641889440000|2022-01-11 08:24:00|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1641889470000|2022-01-11 08:24:30|10021.03|10021.03|10021.03|10021.03|10021.03|10021.03|10021.03|10021.03|0
1641889520000|2022-01-11 08:25:20|10010.45|10010.45|10010.45|10010.45|10010.45|10010.45|10010.45|10010.45|0
1641889540000|2022-01-11 08:25:40|10005.16|10005.16|10005.16|10005.16|10005.16|10005.16|10005.16|10005.16|0
1641889570000|2022-01-11 08:26:10|9999.86|9999.86|9997.22|9997.22|9999.86|9999.86|9997.22|9997.22|0
1641889580000|2022-01-11 08:26:20|9999.86|9999.86|9997.22|9997.22|9999.86|9999.86|9997.22|9997.22|0
1641889590000|2022-01-11 08:26:30|9999.86|9999.86|9997.22|9997.22|9999.86|9999.86|9997.22|9997.22|0
1641889600000|2022-01-11 08:26:40|9991.29|9991.29|9999.23|9999.23|9999.23|9999.23|9991.29|9991.29|0
1641889610000|2022-01-11 08:26:50|10007.17|10007.17|10009.81|10009.81|10009.81|10009.81|10007.17|10007.17|0
1641889630000|2022-01-11 08:27:10|10012.46|10012.46|10012.46|10012.46|10012.46|10012.46|10012.46|10012.46|0
1641889640000|2022-01-11 08:27:20|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|0
1641889740000|2022-01-11 08:29:00|10020.4|10020.4|10020.4|10020.4|10020.4|10020.4|10020.4|10020.4|0
1641889750000|2022-01-11 08:29:10|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|0
1641889790000|2022-01-11 08:29:50|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|0
1641889800000|2022-01-11 08:30:00|10020.4|10020.4|10020.4|10020.4|10020.4|10020.4|10020.4|10020.4|0
1641889810000|2022-01-11 08:30:10|10015.1|10015.1|10014.12|10014.12|10015.1|10015.1|10014.12|10014.12|0
1641889830000|2022-01-11 08:30:30|10011.47|10011.47|10014.12|10014.12|10014.12|10014.12|10011.47|10011.47|0
1641889940000|2022-01-11 08:32:20|10016.76|10016.76|10016.76|10016.76|10016.76|10016.76|10016.76|10016.76|0
1641889960000|2022-01-11 08:32:40|10014.12|10014.12|10014.12|10014.12|10014.12|10014.12|10014.12|10014.12|0
1641889980000|2022-01-11 08:33:00|10016.76|10016.76|10016.76|10016.76|10016.76|10016.76|10016.76|10016.76|0
1641890010000|2022-01-11 08:33:30|10014.12|10014.12|10014.12|10014.12|10014.12|10014.12|10014.12|10014.12|0
1641890030000|2022-01-11 08:33:50|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|10014.97|0
1641890070000|2022-01-11 08:34:30|10020.27|10020.27|10020.27|10020.27|10020.27|10020.27|10020.27|10020.27|0
1641890100000|2022-01-11 08:35:00|10014.97|10014.97|10020.27|10020.27|10020.27|10020.27|10014.97|10014.97|0
1641890120000|2022-01-11 08:35:20|10017.62|10017.62|10015.64|10015.64|10017.62|10017.62|10015.64|10015.64|0
1641890200000|2022-01-11 08:36:40|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|0
1641890250000|2022-01-11 08:37:30|10020.94|10020.94|10015.64|10015.64|10020.94|10020.94|10015.64|10015.64|0
1641890260000|2022-01-11 08:37:40|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|10018.29|0
1641890360000|2022-01-11 08:39:20|10014.34|10014.34|10014.34|10014.34|10014.34|10014.34|10014.34|10014.34|0
1641890380000|2022-01-11 08:39:40|10014.17|10014.17|10019.46|10019.46|10019.46|10019.46|10014.17|10014.17|0
1641890390000|2022-01-11 08:39:50|10016.81|10016.81|10016.81|10016.81|10016.81|10016.81|10016.81|10016.81|0
1641890430000|2022-01-11 08:40:30|10014.17|10014.17|10014.17|10014.17|10014.17|10014.17|10014.17|10014.17|0
1641890450000|2022-01-11 08:40:50|10016.81|10016.81|10016.81|10016.81|10016.81|10016.81|10016.81|10016.81|0
1641890480000|2022-01-11 08:41:20|10019.46|10019.46|10019.46|10019.46|10019.46|10019.46|10019.46|10019.46|0
1641890490000|2022-01-11 08:41:30|10024.75|10024.75|10031.03|10031.03|10031.03|10031.03|10024.75|10024.75|0
1641890510000|2022-01-11 08:41:50|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|0
1641890520000|2022-01-11 08:42:00|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|0
1641890610000|2022-01-11 08:43:30|10036.33|10036.33|10036.33|10036.33|10036.33|10036.33|10036.33|10036.33|0
1641890670000|2022-01-11 08:44:30|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|0
1641890690000|2022-01-11 08:44:50|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|0
1641890750000|2022-01-11 08:45:50|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|0
1641890770000|2022-01-11 08:46:10|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|0
1641890910000|2022-01-11 08:48:30|10029.37|10029.37|10028.39|10028.39|10029.37|10029.37|10028.39|10028.39|0
1641890920000|2022-01-11 08:48:40|10031.03|10031.03|10033.68|10033.68|10033.68|10033.68|10031.03|10031.03|0
1641891000000|2022-01-11 08:50:00|10036.33|10036.33|10036.33|10036.33|10036.33|10036.33|10036.33|10036.33|0
1641891040000|2022-01-11 08:50:40|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|0
1641891060000|2022-01-11 08:51:00|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|0
1641891090000|2022-01-11 08:51:30|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|10033.68|0
1641891150000|2022-01-11 08:52:30|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|10031.03|0
1641891200000|2022-01-11 08:53:20|10025.74|10025.74|10025.74|10025.74|10025.74|10025.74|10025.74|10025.74|0
1641891210000|2022-01-11 08:53:30|10017.8|10017.8|10017.8|10017.8|10017.8|10017.8|10017.8|10017.8|0
1641891230000|2022-01-11 08:53:50|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|10015.15|0
1641891250000|2022-01-11 08:54:10|10017.8|10017.8|10020.45|10020.45|10020.45|10020.45|10017.8|10017.8|0
1641891260000|2022-01-11 08:54:20|10023.09|10023.09|10025.74|10025.74|10025.74|10025.74|10023.09|10023.09|0
1641891270000|2022-01-11 08:54:30|10028.39|10028.39|10025.74|10025.74|10028.39|10028.39|10025.74|10025.74|0
1641891300000|2022-01-11 08:55:00|10023.09|10023.09|10020.45|10020.45|10023.09|10023.09|10020.45|10020.45|0
1641891360000|2022-01-11 08:56:00|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|10022.42|0
1641891400000|2022-01-11 08:56:40|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1641891420000|2022-01-11 08:57:00|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|0
1641891470000|2022-01-11 08:57:50|10027.72|10027.72|10025.07|10025.07|10027.72|10027.72|10025.07|10025.07|0
1641891530000|2022-01-11 08:58:50|10033.01|10033.01|10030.36|10030.36|10033.01|10033.01|10030.36|10030.36|0
1641891580000|2022-01-11 08:59:40|10033.01|10033.01|10033.01|10033.01|10033.01|10033.01|10033.01|10033.01|0
1641891650000|2022-01-11 09:00:50|10032.02|10032.02|10029.37|10029.37|10032.02|10032.02|10029.37|10029.37|0
1641891760000|2022-01-11 09:02:40|10032.02|10032.02|10032.02|10032.02|10032.02|10032.02|10032.02|10032.02|0
1641891810000|2022-01-11 09:03:30|10033.01|10033.01|10033.01|10033.01|10033.01|10033.01|10033.01|10033.01|0
1641891820000|2022-01-11 09:03:40|10030.36|10030.36|10030.36|10030.36|10030.36|10030.36|10027.72|10027.72|0
1641891890000|2022-01-11 09:04:50|10025.07|10025.07|10027.72|10027.72|10027.72|10027.72|10025.07|10025.07|0
1641891910000|2022-01-11 09:05:10|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1641891930000|2022-01-11 09:05:30|10027.72|10027.72|10027.72|10027.72|10027.72|10027.72|10027.72|10027.72|0
1641891950000|2022-01-11 09:05:50|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1641891970000|2022-01-11 09:06:10|10017.13|10017.13|10019.78|10019.78|10019.78|10019.78|10017.13|10017.13|0
1641891980000|2022-01-11 09:06:20|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|10025.07|0
1641892000000|2022-01-11 09:06:40|10027.72|10027.72|10027.72|10027.72|10027.72|10027.72|10027.72|10027.72|0
1641892070000|2022-01-11 09:07:50|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|10035.66|0
1641892090000|2022-01-11 09:08:10|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|10037.63|0
1641892100000|2022-01-11 09:08:20|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|10038.62|0
1641892110000|2022-01-11 09:08:30|10040.6|10040.6|10037.95|10037.95|10040.6|10040.6|10037.95|10037.95|0
1641892150000|2022-01-11 09:09:10|10040.6|10040.6|10037.95|10037.95|10040.6|10040.6|10037.95|10037.95|0
1641892160000|2022-01-11 09:09:20|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|10035.3|0
1641892260000|2022-01-11 09:11:00|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|10036.29|0
1641892320000|2022-01-11 09:12:00|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|10038.94|0
1641892430000|2022-01-11 09:13:50|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|10039.93|0
1641892450000|2022-01-11 09:14:10|10037.28|10037.28|10039.93|10039.93|10039.93|10039.93|10037.28|10037.28|0
1641892500000|2022-01-11 09:15:00|10036.96|10036.96|10034.32|10034.32|10036.96|10036.96|10034.32|10034.32|0
1641892560000|2022-01-11 09:16:00|10029.02|10029.02|10031.67|10031.67|10031.67|10031.67|10029.02|10029.02|0
1641892610000|2022-01-11 09:16:50|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|10029.02|0
1641892710000|2022-01-11 09:18:30|10026.38|10026.38|10023.73|10023.73|10026.38|10026.38|10023.73|10023.73|0
1641892750000|2022-01-11 09:19:10|10026.38|10026.38|10023.73|10023.73|10026.38|10026.38|10023.73|10023.73|0
1641892800000|2022-01-11 09:20:00|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|0
1641892830000|2022-01-11 09:20:30|10018.44|10018.44|10018.44|10018.44|10023.73|10023.73|10018.44|10018.44|0
1641892900000|2022-01-11 09:21:40|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|0
1641892920000|2022-01-11 09:22:00|10015.79|10015.79|10013.14|10013.14|10015.79|10015.79|10013.14|10013.14|0
1641892950000|2022-01-11 09:22:30|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|0
1641892960000|2022-01-11 09:22:40|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|0
1641893040000|2022-01-11 09:24:00|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1641893090000|2022-01-11 09:24:50|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|0
1641893170000|2022-01-11 09:26:10|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|0
1641893180000|2022-01-11 09:26:20|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1641893210000|2022-01-11 09:26:50|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|0
1641893220000|2022-01-11 09:27:00|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|10005.21|0
1641893280000|2022-01-11 09:28:00|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|0
1641893290000|2022-01-11 09:28:10|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1641893410000|2022-01-11 09:30:10|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|10007.85|0
1641893420000|2022-01-11 09:30:20|10010.5|10010.5|10018.44|10018.44|10018.44|10018.44|10010.5|10010.5|0
1641893470000|2022-01-11 09:31:10|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|0
1641893500000|2022-01-11 09:31:40|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|0
1641893520000|2022-01-11 09:32:00|10015.79|10015.79|10015.79|10015.79|10015.79|10015.79|10015.79|10015.79|0
1641893650000|2022-01-11 09:34:10|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|10018.44|0
1641893880000|2022-01-11 09:38:00|10015.79|10015.79|10010.5|10010.5|10015.79|10015.79|10010.5|10010.5|0
1641893890000|2022-01-11 09:38:10|10008.52|10008.52|10008.52|10008.52|10008.52|10008.52|10008.52|10008.52|0
1641893900000|2022-01-11 09:38:20|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|0
1641893910000|2022-01-11 09:38:30|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1641893980000|2022-01-11 09:39:40|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|0
1641894030000|2022-01-11 09:40:30|10014.13|10014.13|10014.13|10014.13|10014.13|10014.13|10014.13|10014.13|0
1641894080000|2022-01-11 09:41:20|10015.12|10015.12|10015.12|10015.12|10015.12|10015.12|10015.12|10015.12|0
1641894090000|2022-01-11 09:41:30|10017.77|10017.77|10017.77|10017.77|10017.77|10017.77|10017.77|10017.77|0
1641894130000|2022-01-11 09:42:10|10020.41|10020.41|10025.71|10025.71|10025.71|10025.71|10020.41|10020.41|0
1641894180000|2022-01-11 09:43:00|10023.06|10023.06|10023.06|10023.06|10023.06|10023.06|10023.06|10023.06|0
1641894260000|2022-01-11 09:44:20|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|0
1641894540000|2022-01-11 09:49:00|10019.43|10019.43|10019.43|10019.43|10019.43|10019.43|10019.43|10019.43|0
1641894670000|2022-01-11 09:51:10|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|10022.07|0
1641894820000|2022-01-11 09:53:40|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|0
1641894850000|2022-01-11 09:54:10|10023.73|10023.73|10021.08|10021.08|10023.73|10023.73|10021.08|10021.08|0
1641894900000|2022-01-11 09:55:00|10020.1|10020.1|10020.1|10020.1|10020.1|10020.1|10020.1|10020.1|0
1641894970000|2022-01-11 09:56:10|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|0
1641895010000|2022-01-11 09:56:50|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|10016.46|0
1641895050000|2022-01-11 09:57:30|10013.81|10013.81|10013.81|10013.81|10013.81|10013.81|10011.17|10011.17|0
1641895060000|2022-01-11 09:57:40|10019.11|10019.11|10024.4|10024.4|10024.4|10024.4|10019.11|10019.11|0
1641895080000|2022-01-11 09:58:00|10019.11|10019.11|10015.77|10015.77|10019.11|10019.11|10015.77|10015.77|0
1641895120000|2022-01-11 09:58:40|10018.42|10018.42|10018.42|10018.42|10018.42|10018.42|10018.42|10018.42|0
1641895140000|2022-01-11 09:59:00|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|10019.11|0
1641895170000|2022-01-11 09:59:30|10016.46|10016.46|10013.81|10013.81|10016.46|10016.46|10013.81|10013.81|0
1641895220000|2022-01-11 10:00:20|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|0
1641895260000|2022-01-11 10:01:00|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|0
1641895280000|2022-01-11 10:01:20|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|0
1641895360000|2022-01-11 10:02:40|10010.83|10010.83|10010.83|10010.83|10010.83|10010.83|10010.83|10010.83|0
1641895470000|2022-01-11 10:04:30|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|10016.12|0
1641895590000|2022-01-11 10:06:30|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|0
1641895640000|2022-01-11 10:07:20|10010.83|10010.83|10010.83|10010.83|10010.83|10010.83|10010.83|10010.83|0
1641895740000|2022-01-11 10:09:00|10008.18|10008.18|10008.18|10008.18|10008.18|10008.18|10008.18|10008.18|0
1641895860000|2022-01-11 10:11:00|10005.53|10005.53|10005.53|10005.53|10005.53|10005.53|10005.53|10005.53|0
1641895890000|2022-01-11 10:11:30|10004.54|10004.54|10004.54|10004.54|10004.54|10004.54|10004.54|10004.54|0
1641895910000|2022-01-11 10:11:50|10002.57|10002.57|10002.57|10002.57|10002.57|10002.57|10002.57|10002.57|0
1641895940000|2022-01-11 10:12:20|10005.21|10005.21|10002.57|10002.57|10005.21|10005.21|10002.57|10002.57|0
1641895950000|2022-01-11 10:12:30|10001.58|10001.58|10001.58|10001.58|10001.58|10001.58|10001.58|10001.58|0
1641896120000|2022-01-11 10:15:20|9999.6|9999.6|9999.6|9999.6|9999.6|9999.6|9999.6|9999.6|0
1641896200000|2022-01-11 10:16:40|9996.96|9996.96|9999.6|9999.6|9999.6|9999.6|9996.96|9996.96|0
1641896220000|2022-01-11 10:17:00|10000.59|10000.59|10000.76|10000.76|10000.76|10000.76|10000.59|10000.59|0
1641896340000|2022-01-11 10:19:00|9999.77|9999.77|9999.77|9999.77|9999.77|9999.77|9999.77|9999.77|0
1641896380000|2022-01-11 10:19:40|9997.13|9997.13|9997.13|9997.13|9997.13|9997.13|9997.13|9997.13|0
1641896400000|2022-01-11 10:20:00|10002.42|10002.42|10004.08|10004.08|10005.07|10005.07|10002.42|10002.42|0
1641896410000|2022-01-11 10:20:10|10006.73|10006.73|10006.73|10006.73|10006.73|10006.73|10006.73|10006.73|0
1641896440000|2022-01-11 10:20:40|10004.08|10004.08|10001.43|10001.43|10004.08|10004.08|10001.43|10001.43|0
1641896460000|2022-01-11 10:21:00|9996.14|9996.14|9996.14|9996.14|9996.14|9996.14|9996.14|9996.14|0
1641896470000|2022-01-11 10:21:10|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|0
1641896480000|2022-01-11 10:21:20|9995.45|9995.45|9995.63|9995.63|9995.63|9995.63|9995.45|9995.45|0
1641896600000|2022-01-11 10:23:20|9998.27|9998.27|9998.27|9998.27|9998.27|9998.27|9998.27|9998.27|0
1641896690000|2022-01-11 10:24:50|9995.63|9995.63|9998.27|9998.27|9998.27|9998.27|9995.63|9995.63|0
1641896710000|2022-01-11 10:25:10|10000.92|10000.92|10000.92|10000.92|10000.92|10000.92|10000.92|10000.92|0
1641896990000|2022-01-11 10:29:50|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|0
1641897000000|2022-01-11 10:30:00|9994.64|9994.64|9994.64|9994.64|9994.64|9994.64|9994.64|9994.64|0
1641897080000|2022-01-11 10:31:20|9997.28|9997.28|9997.28|9997.28|9997.28|9997.28|9997.28|9997.28|0
1641897180000|2022-01-11 10:33:00|10002.58|10002.58|10002.58|10002.58|10002.58|10002.58|10002.58|10002.58|0
1641897270000|2022-01-11 10:34:30|10005.22|10005.22|10007.87|10007.87|10007.87|10007.87|10005.22|10005.22|0
1641897340000|2022-01-11 10:35:40|10007.7|10007.7|10007.7|10007.7|10007.7|10007.7|10007.7|10007.7|0
1641897360000|2022-01-11 10:36:00|10005.05|10005.05|10005.05|10005.05|10005.05|10005.05|10005.05|10005.05|0
1641897450000|2022-01-11 10:37:30|10007.7|10007.7|10011.65|10011.65|10011.65|10011.65|10007.7|10007.7|0
1641897560000|2022-01-11 10:39:20|10014.3|10014.3|10014.3|10014.3|10014.3|10014.3|10014.3|10014.3|0
1641897710000|2022-01-11 10:41:50|10013.95|10013.95|10014.13|10014.13|10014.13|10014.13|10013.95|10013.95|0
1641897720000|2022-01-11 10:42:00|10013.61|10013.61|10013.61|10013.61|10013.61|10013.61|10013.61|10013.61|0
1641897790000|2022-01-11 10:43:10|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|0
1641897800000|2022-01-11 10:43:20|10018.9|10018.9|10018.9|10018.9|10018.9|10018.9|10018.9|10018.9|0
1641897840000|2022-01-11 10:44:00|10021.55|10021.55|10021.55|10021.55|10021.55|10021.55|10021.55|10021.55|0
1641897900000|2022-01-11 10:45:00|10016.26|10016.26|10013.61|10013.61|10016.26|10016.26|10013.61|10013.61|0
1641897920000|2022-01-11 10:45:20|10010.96|10010.96|10010.96|10010.96|10010.96|10010.96|10010.96|10010.96|0
1641898010000|2022-01-11 10:46:50|10013.61|10013.61|10013.61|10013.61|10013.61|10013.61|10013.61|10013.61|0
1641898380000|2022-01-11 10:53:00|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|10016.26|0
1641898520000|2022-01-11 10:55:20|10017.25|10017.25|10018.23|10018.23|10018.23|10018.23|10017.25|10017.25|0
1641898560000|2022-01-11 10:56:00|10019.22|10019.22|10017.25|10017.25|10019.22|10019.22|10017.25|10017.25|0
1641898680000|2022-01-11 10:58:00|10019.89|10019.89|10019.89|10019.89|10019.89|10019.89|10019.89|10019.89|0
1641898700000|2022-01-11 10:58:20|10020.88|10020.88|10023.84|10023.84|10023.84|10023.84|10020.88|10020.88|0
1641898710000|2022-01-11 10:58:30|10024.83|10024.83|10024.83|10024.83|10024.83|10024.83|10024.83|10024.83|0
1641898810000|2022-01-11 11:00:10|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|10027.48|0
1641898820000|2022-01-11 11:00:20|10028.34|10028.34|10028.34|10028.34|10028.34|10028.34|10028.34|10028.34|0
1641898830000|2022-01-11 11:00:30|10029.33|10029.33|10029.33|10029.33|10029.33|10029.33|10029.33|10029.33|0
1641898840000|2022-01-11 11:00:40|10026.68|10026.68|10024.03|10024.03|10026.68|10026.68|10024.03|10024.03|0
1641898930000|2022-01-11 11:02:10|10021.39|10021.39|10021.39|10021.39|10021.39|10021.39|10021.39|10021.39|0
1641898940000|2022-01-11 11:02:20|10020.4|10020.4|10021.39|10021.39|10021.39|10021.39|10020.4|10020.4|0
1641899050000|2022-01-11 11:04:10|10019.41|10019.41|10018.42|10018.42|10019.41|10019.41|10018.42|10018.42|0
1641899070000|2022-01-11 11:04:30|10017.43|10017.43|10018.42|10018.42|10018.42|10018.42|10017.43|10017.43|0
1641899250000|2022-01-11 11:07:30|10017.43|10017.43|10017.43|10017.43|10017.43|10017.43|10017.43|10017.43|0
1641899260000|2022-01-11 11:07:40|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|0
1641899270000|2022-01-11 11:07:50|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|0
1641899310000|2022-01-11 11:08:30|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|10011.15|0
1641899360000|2022-01-11 11:09:20|10008.51|10008.51|10008.51|10008.51|10008.51|10008.51|10008.51|10008.51|0
1641899450000|2022-01-11 11:10:50|10011.15|10011.15|10005.86|10005.86|10011.15|10011.15|10005.86|10005.86|0
1641899620000|2022-01-11 11:13:40|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|10003.21|0
1641899690000|2022-01-11 11:14:50|10000.57|10000.57|10000.57|10000.57|10000.57|10000.57|10000.57|10000.57|0
1641899750000|2022-01-11 11:15:50|9997.92|9997.92|9997.92|9997.92|9997.92|9997.92|9995.27|9995.27|0
1641899760000|2022-01-11 11:16:00|9998.91|9998.91|9998.91|9998.91|9998.91|9998.91|9998.91|9998.91|0
1641899970000|2022-01-11 11:19:30|9993.62|9993.62|9993.62|9993.62|9993.62|9993.62|9993.62|9993.62|0
1641900130000|2022-01-11 11:22:10|9998.91|9998.91|9998.91|9998.91|9998.91|9998.91|9996.26|9996.26|0
1641900150000|2022-01-11 11:22:30|9996.26|9996.26|9996.26|9996.26|9996.26|9996.26|9996.26|9996.26|0
1641900230000|2022-01-11 11:23:50|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|0
1641900240000|2022-01-11 11:24:00|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|0
1641900390000|2022-01-11 11:26:30|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|9996.09|0
1641900400000|2022-01-11 11:26:40|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|0
1641900540000|2022-01-11 11:29:00|9990.8|9990.8|9990.8|9990.8|9990.8|9990.8|9990.8|9990.8|0
1641900620000|2022-01-11 11:30:20|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|9988.15|0
1641900660000|2022-01-11 11:31:00|9993.44|9993.44|9990.8|9990.8|9993.44|9993.44|9990.8|9990.8|0
1641900720000|2022-01-11 11:32:00|9993.44|9993.44|9990.8|9990.8|9993.44|9993.44|9990.8|9990.8|0
1641900740000|2022-01-11 11:32:20|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|9993.44|0
1641900750000|2022-01-11 11:32:30|9996.09|9996.09|9998.74|9998.74|9998.74|9998.74|9996.09|9996.09|0
1641900770000|2022-01-11 11:32:50|10001.38|10001.38|10001.38|10001.38|10001.38|10001.38|10001.38|10001.38|0
1641900780000|2022-01-11 11:33:00|10000.39|10000.39|10000.39|10000.39|10000.39|10000.39|10000.39|10000.39|0
1641900790000|2022-01-11 11:33:10|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|0
1641900920000|2022-01-11 11:35:20|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|9999.06|0
1641900970000|2022-01-11 11:36:10|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|10000.05|0
1641901060000|2022-01-11 11:37:40|10002.7|10002.7|10002.7|10002.7|10005.34|10005.34|10002.7|10002.7|0
1641901170000|2022-01-11 11:39:30|10005.34|10005.34|10004.36|10004.36|10005.34|10005.34|10004.36|10004.36|0
1641901200000|2022-01-11 11:40:00|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|0
1641901260000|2022-01-11 11:41:00|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|0
1641901340000|2022-01-11 11:42:20|10008.66|10008.66|10008.66|10008.66|10008.66|10008.66|10008.66|10008.66|0
1641901360000|2022-01-11 11:42:40|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|10006.01|0
1641901410000|2022-01-11 11:43:30|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|10003.37|0
1641901420000|2022-01-11 11:43:40|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|0
1641901440000|2022-01-11 11:44:00|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|10001.71|0
1641901500000|2022-01-11 11:45:00|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|10000.72|0
1641901550000|2022-01-11 11:45:50|9998.08|9998.08|9998.08|9998.08|9998.08|9998.08|9998.08|9998.08|0
1641901630000|2022-01-11 11:47:10|9997.9|9997.9|9997.9|9997.9|9997.9|9997.9|9997.9|9997.9|0
1641901710000|2022-01-11 11:48:30|9995.26|9995.26|9995.26|9995.26|9995.26|9995.26|9995.26|9995.26|0
1641901800000|2022-01-11 11:50:00|9994.27|9994.27|9994.27|9994.27|9994.27|9994.27|9994.27|9994.27|0
1641901810000|2022-01-11 11:50:10|9993.75|9993.75|9993.75|9993.75|9993.75|9993.75|9993.75|9993.75|0
1641902000000|2022-01-11 11:53:20|9991.11|9991.11|9991.11|9991.11|9991.11|9991.11|9991.11|9991.11|0
1641902020000|2022-01-11 11:53:40|9988.46|9988.46|9988.46|9988.46|9988.46|9988.46|9988.46|9988.46|0
1641902040000|2022-01-11 11:54:00|9991.11|9991.11|9992.1|9992.1|9992.1|9992.1|9991.11|9991.11|0
1641902060000|2022-01-11 11:54:20|9989.45|9989.45|9989.45|9989.45|9989.45|9989.45|9989.45|9989.45|0
1641902130000|2022-01-11 11:55:30|9989.62|9989.62|9989.62|9989.62|9989.62|9989.62|9989.62|9989.62|0
1641902390000|2022-01-11 11:59:50|9986.98|9986.98|9986.98|9986.98|9986.98|9986.98|9986.98|9986.98|0
1641902400000|2022-01-11 12:00:00|9984.33|9984.33|9981.68|9981.68|9984.33|9984.33|9981.68|9981.68|0
1641902450000|2022-01-11 12:00:50|9984.33|9984.33|9979.04|9979.04|9984.33|9984.33|9979.04|9979.04|0
1641902460000|2022-01-11 12:01:00|9981.68|9981.68|9981.68|9981.68|9981.68|9981.68|9981.68|9981.68|0
1641902490000|2022-01-11 12:01:30|9981.85|9981.85|9980.87|9980.87|9981.85|9981.85|9980.87|9980.87|0
1641902500000|2022-01-11 12:01:40|9980.69|9980.69|9980.35|9980.35|9980.69|9980.69|9980.35|9980.35|0
1641902640000|2022-01-11 12:04:00|9983|9983|9980.35|9980.35|9983|9983|9980.35|9980.35|0
1641902710000|2022-01-11 12:05:10|9981.34|9981.34|9981.34|9981.34|9981.34|9981.34|9981.34|9981.34|0
1641902810000|2022-01-11 12:06:50|9978.69|9978.69|9978.69|9978.69|9978.69|9978.69|9978.69|9978.69|0
1641902830000|2022-01-11 12:07:10|9981.34|9981.34|9983.99|9983.99|9983.99|9983.99|9981.34|9981.34|0
1641903200000|2022-01-11 12:13:20|9986.63|9986.63|9983.99|9983.99|9986.63|9986.63|9983.99|9983.99|0
1641903560000|2022-01-11 12:19:20|9986.63|9986.63|9983.99|9983.99|9986.63|9986.63|9983.99|9983.99|0
1641903920000|2022-01-11 12:25:20|9986.63|9986.63|9983.99|9983.99|9986.63|9986.63|9983.99|9983.99|0
1641904150000|2022-01-11 12:29:10|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|0
1641904160000|2022-01-11 12:29:20|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|0
1641904190000|2022-01-11 12:29:50|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|0
1641904230000|2022-01-11 12:30:30|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|9982.33|0
1641904250000|2022-01-11 12:30:50|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|9979.68|0
1641904330000|2022-01-11 12:32:10|9979.85|9979.85|9979.85|9979.85|9979.85|9979.85|9979.85|9979.85|0
1641904410000|2022-01-11 12:33:30|9980.84|9980.84|9980.84|9980.84|9980.84|9980.84|9980.84|9980.84|0
1641904510000|2022-01-11 12:35:10|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|0
1641904550000|2022-01-11 12:35:50|9983.66|9983.66|9986.31|9986.31|9986.31|9986.31|9983.66|9983.66|0
1641904610000|2022-01-11 12:36:50|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|0
1641904700000|2022-01-11 12:38:20|9986.31|9986.31|9988.95|9988.95|9988.95|9988.95|9986.31|9986.31|0
1641904720000|2022-01-11 12:38:40|9991.6|9991.6|9991.6|9991.6|9991.6|9991.6|9991.6|9991.6|0
1641904760000|2022-01-11 12:39:20|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|0
1641905360000|2022-01-11 12:49:20|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|0
1641905480000|2022-01-11 12:51:20|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|9981.01|0
1641905600000|2022-01-11 12:53:20|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|0
1641905650000|2022-01-11 12:54:10|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|9983.66|0
1641906080000|2022-01-11 13:01:20|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|9986.31|0
1641906280000|2022-01-11 13:04:40|9986.13|9986.13|9986.13|9986.13|9986.13|9986.13|9986.13|9986.13|0
1641906370000|2022-01-11 13:06:10|9985.15|9985.15|9985.15|9985.15|9985.15|9985.15|9985.15|9985.15|0
1641906480000|2022-01-11 13:08:00|9982.5|9982.5|9979.85|9979.85|9982.5|9982.5|9979.85|9979.85|0
1641906840000|2022-01-11 13:14:00|9977.21|9977.21|9977.21|9977.21|9977.21|9977.21|9977.21|9977.21|0
1641906960000|2022-01-11 13:16:00|9974.56|9974.56|9966.62|9966.62|9974.56|9974.56|9966.62|9966.62|0
1641906970000|2022-01-11 13:16:10|9969.27|9969.27|9969.27|9969.27|9969.27|9969.27|9969.27|9969.27|0
1641907050000|2022-01-11 13:17:30|9963.97|9963.97|9969.27|9969.27|9969.27|9969.27|9963.97|9963.97|0
1641907060000|2022-01-11 13:17:40|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|0
1641907230000|2022-01-11 13:20:30|9974.56|9974.56|9974.56|9974.56|9974.56|9974.56|9974.56|9974.56|0
1641907270000|2022-01-11 13:21:10|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|0
1641907390000|2022-01-11 13:23:10|9969.27|9969.27|9969.27|9969.27|9969.27|9969.27|9969.27|9969.27|0
1641907420000|2022-01-11 13:23:40|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|9971.91|0
1641907620000|2022-01-11 13:27:00|9974.56|9974.56|9977.21|9977.21|9977.21|9977.21|9974.56|9974.56|0
1641907640000|2022-01-11 13:27:20|9978.19|9978.19|9978.19|9978.19|9978.19|9978.19|9978.19|9978.19|0
1641907710000|2022-01-11 13:28:30|9972.9|9972.9|9975.55|9975.55|9975.55|9975.55|9972.9|9972.9|0
1641908300000|2022-01-11 13:38:20|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|0
1641908450000|2022-01-11 13:40:50|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|9972.39|0
1641908480000|2022-01-11 13:41:20|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|9975.03|0
1641908550000|2022-01-11 13:42:30|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|0
1641908780000|2022-01-11 13:46:20|9971.4|9971.4|9971.4|9971.4|9971.4|9971.4|9971.4|9971.4|0
1641909080000|2022-01-11 13:51:20|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|0
1641909280000|2022-01-11 13:54:40|9973.06|9973.06|9973.06|9973.06|9973.06|9973.06|9973.06|9973.06|0
1641909360000|2022-01-11 13:56:00|9970.41|9970.41|9970.41|9970.41|9970.41|9970.41|9970.41|9970.41|0
1641909400000|2022-01-11 13:56:40|9967.25|9967.25|9966.26|9966.26|9967.25|9967.25|9966.26|9966.26|0
1641909720000|2022-01-11 14:02:00|9966.09|9966.09|9966.09|9966.09|9966.09|9966.09|9966.09|9966.09|0
1641910000000|2022-01-11 14:06:40|9966.43|9966.43|9966.95|9966.95|9966.95|9966.95|9966.43|9966.43|0
1641910080000|2022-01-11 14:08:00|9964.3|9964.3|9964.3|9964.3|9964.3|9964.3|9964.3|9964.3|0
1641910220000|2022-01-11 14:10:20|9963.31|9963.31|9963.31|9963.31|9963.31|9963.31|9963.31|9963.31|0
1641910480000|2022-01-11 14:14:40|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|0
1641910500000|2022-01-11 14:15:00|9963.31|9963.31|9963.31|9963.31|9963.31|9963.31|9963.31|9963.31|0
1641910540000|2022-01-11 14:15:40|9960.67|9960.67|9960.67|9960.67|9960.67|9960.67|9960.67|9960.67|0
1641910610000|2022-01-11 14:16:50|9959.68|9959.68|9959.68|9959.68|9959.68|9959.68|9959.68|9959.68|0
1641910650000|2022-01-11 14:17:30|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|0
1641910800000|2022-01-11 14:20:00|9957.7|9957.7|9957.7|9957.7|9957.7|9957.7|9957.7|9957.7|0
1641910810000|2022-01-11 14:20:10|9955.06|9955.06|9955.06|9955.06|9955.06|9955.06|9955.06|9955.06|0
1641910840000|2022-01-11 14:20:40|9956.04|9956.04|9956.04|9956.04|9956.04|9956.04|9956.04|9956.04|0
1641910950000|2022-01-11 14:22:30|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|0
1641911020000|2022-01-11 14:23:40|9956.04|9956.04|9956.04|9956.04|9956.04|9956.04|9956.04|9956.04|0
1641911060000|2022-01-11 14:24:20|9955.06|9955.06|9955.06|9955.06|9955.06|9955.06|9955.06|9955.06|0
1641911120000|2022-01-11 14:25:20|9952.41|9952.41|9952.41|9952.41|9952.41|9952.41|9952.41|9952.41|0
1641911320000|2022-01-11 14:28:40|9949.76|9949.76|9949.76|9949.76|9949.76|9949.76|9949.76|9949.76|0
1641911600000|2022-01-11 14:33:20|9948.77|9948.77|9948.77|9948.77|9948.77|9948.77|9948.77|9948.77|0
1641911650000|2022-01-11 14:34:10|9946.13|9946.13|9946.13|9946.13|9946.13|9946.13|9946.13|9946.13|0
1641911730000|2022-01-11 14:35:30|9943.48|9943.48|9943.48|9943.48|9943.48|9943.48|9943.48|9943.48|0
1641911830000|2022-01-11 14:37:10|9946.13|9946.13|9946.13|9946.13|9946.13|9946.13|9946.13|9946.13|0
1641911860000|2022-01-11 14:37:40|9943.48|9943.48|9943.48|9943.48|9943.48|9943.48|9943.48|9943.48|0
1641911920000|2022-01-11 14:38:40|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|0
1641911940000|2022-01-11 14:39:00|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|0
1641912000000|2022-01-11 14:40:00|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|9942.49|0
1641912090000|2022-01-11 14:41:30|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|0
1641912130000|2022-01-11 14:42:10|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|0
1641912240000|2022-01-11 14:44:00|9942.32|9942.32|9944.97|9944.97|9944.97|9944.97|9942.32|9942.32|0
1641912330000|2022-01-11 14:45:30|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|9942.32|0
1641912520000|2022-01-11 14:48:40|9944.97|9944.97|9944.97|9944.97|9944.97|9944.97|9944.97|9944.97|0
1641912680000|2022-01-11 14:51:20|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|0
1641912850000|2022-01-11 14:54:10|9944.97|9944.97|9944.97|9944.97|9944.97|9944.97|9944.97|9944.97|0
1641912910000|2022-01-11 14:55:10|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|9947.61|0
1641913200000|2022-01-11 15:00:00|9948.6|9948.6|9948.6|9948.6|9948.6|9948.6|9948.6|9948.6|0
1641913390000|2022-01-11 15:03:10|9946.63|9946.63|9946.63|9946.63|9946.63|9946.63|9946.63|9946.63|0
1641913490000|2022-01-11 15:04:50|9947.61|9947.61|9946.63|9946.63|9947.61|9947.61|9946.63|9946.63|0
1641913580000|2022-01-11 15:06:20|9943.98|9943.98|9943.98|9943.98|9943.98|9943.98|9943.98|9943.98|0
1641913590000|2022-01-11 15:06:30|9941.33|9941.33|9940.35|9940.35|9941.33|9941.33|9940.35|9940.35|0
1641913600000|2022-01-11 15:06:40|9938.37|9938.37|9939.36|9939.36|9939.36|9939.36|9938.37|9938.37|0
1641913610000|2022-01-11 15:06:50|9939.19|9939.19|9939.19|9939.19|9939.19|9939.19|9939.19|9939.19|0
1641913620000|2022-01-11 15:07:00|9940.17|9940.17|9940.17|9940.17|9940.17|9940.17|9940.17|9940.17|0
1641913660000|2022-01-11 15:07:40|9937.53|9937.53|9937.53|9937.53|9937.53|9937.53|9937.53|9937.53|0
1641913740000|2022-01-11 15:09:00|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|9934.88|0
1641913750000|2022-01-11 15:09:10|9933.89|9933.89|9933.89|9933.89|9933.89|9933.89|9933.89|9933.89|0
1641913760000|2022-01-11 15:09:20|9930.93|9930.93|9930.93|9930.93|9930.93|9930.93|9930.93|9930.93|0
1641913790000|2022-01-11 15:09:50|9931.92|9931.92|9931.92|9931.92|9931.92|9931.92|9931.92|9931.92|0
1641913800000|2022-01-11 15:10:00|9932.9|9932.9|9932.9|9932.9|9935.55|9935.55|9932.9|9932.9|0
1641913810000|2022-01-11 15:10:10|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|0
1641913820000|2022-01-11 15:10:20|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|0
1641913840000|2022-01-11 15:10:40|9930.26|9930.26|9932.9|9932.9|9932.9|9932.9|9930.26|9930.26|0
1641913880000|2022-01-11 15:11:20|9935.55|9935.55|9935.55|9935.55|9935.55|9935.55|9935.55|9935.55|0
1641914080000|2022-01-11 15:14:40|9927.61|9927.61|9927.61|9927.61|9927.61|9927.61|9927.61|9927.61|0
1641914100000|2022-01-11 15:15:00|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|0
1641914150000|2022-01-11 15:15:50|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|0
1641914170000|2022-01-11 15:16:10|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|9930.26|0
1641914210000|2022-01-11 15:16:50|9927.61|9927.61|9932.9|9932.9|9932.9|9932.9|9927.61|9927.61|0
1641914220000|2022-01-11 15:17:00|9927.61|9927.61|9922.32|9922.32|9930.26|9930.26|9922.32|9922.32|0
1641914230000|2022-01-11 15:17:10|9924.97|9924.97|9924.97|9924.97|9924.97|9924.97|9922.32|9922.32|0
1641914280000|2022-01-11 15:18:00|9922.32|9922.32|9924.97|9924.97|9924.97|9924.97|9922.32|9922.32|0
1641914410000|2022-01-11 15:20:10|9922.32|9922.32|9922.32|9922.32|9922.32|9922.32|9922.32|9922.32|0
1641914540000|2022-01-11 15:22:20|9917.03|9917.03|9917.03|9917.03|9917.03|9917.03|9917.03|9917.03|0
1641914550000|2022-01-11 15:22:30|9919.67|9919.67|9919.67|9919.67|9919.67|9919.67|9919.67|9919.67|0
1641914590000|2022-01-11 15:23:10|9917.03|9917.03|9917.03|9917.03|9919.67|9919.67|9917.03|9917.03|0
1641914600000|2022-01-11 15:23:20|9919.67|9919.67|9917.03|9917.03|9919.67|9919.67|9917.03|9917.03|0
1641914610000|2022-01-11 15:23:30|9919.67|9919.67|9919.67|9919.67|9919.67|9919.67|9919.67|9919.67|0
1641914620000|2022-01-11 15:23:40|9914.38|9914.38|9917.03|9917.03|9917.03|9917.03|9914.38|9914.38|0
1641914630000|2022-01-11 15:23:50|9914.38|9914.38|9914.38|9914.38|9914.38|9914.38|9914.38|9914.38|0
1641914650000|2022-01-11 15:24:10|9917.03|9917.03|9914.38|9914.38|9917.03|9917.03|9914.38|9914.38|0
1641914670000|2022-01-11 15:24:30|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|9911.73|0
1641914680000|2022-01-11 15:24:40|9917.03|9917.03|9911.73|9911.73|9917.03|9917.03|9911.73|9911.73|0
1641914780000|2022-01-11 15:26:20|9910.74|9910.74|9910.74|9910.74|9910.74|9910.74|9910.74|9910.74|0
1641914820000|2022-01-11 15:27:00|9908.1|9908.1|9902.81|9902.81|9908.1|9908.1|9902.81|9902.81|0
1641914830000|2022-01-11 15:27:10|9903.79|9903.79|9906.44|9906.44|9906.44|9906.44|9903.79|9903.79|0
1641914880000|2022-01-11 15:28:00|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|0
1641914930000|2022-01-11 15:28:50|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|0
1641914940000|2022-01-11 15:29:00|9898.5|9898.5|9903.79|9903.79|9903.79|9903.79|9898.5|9898.5|0
1641915020000|2022-01-11 15:30:20|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|0
1641915030000|2022-01-11 15:30:30|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|0
1641915070000|2022-01-11 15:31:10|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|0
1641915120000|2022-01-11 15:32:00|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|9903.79|0
1641915130000|2022-01-11 15:32:10|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|0
1641915140000|2022-01-11 15:32:20|9909.09|9909.09|9911.73|9911.73|9911.73|9911.73|9909.09|9909.09|0
1641915210000|2022-01-11 15:33:30|9914.38|9914.38|9914.38|9914.38|9914.38|9914.38|9914.38|9914.38|0
1641915230000|2022-01-11 15:33:50|9917.03|9917.03|9919.67|9919.67|9919.67|9919.67|9917.03|9917.03|0
1641915240000|2022-01-11 15:34:00|9920.66|9920.66|9921.65|9921.65|9921.65|9921.65|9920.66|9920.66|0
1641915260000|2022-01-11 15:34:20|9924.3|9924.3|9924.3|9924.3|9924.3|9924.3|9924.3|9924.3|0
1641915300000|2022-01-11 15:35:00|9926.94|9926.94|9929.59|9929.59|9929.59|9929.59|9926.94|9926.94|0
1641915330000|2022-01-11 15:35:30|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|9929.59|9929.59|0
1641915340000|2022-01-11 15:35:40|9937.53|9937.53|9934.88|9934.88|9937.53|9937.53|9932.23|9932.23|0
1641915350000|2022-01-11 15:35:50|9932.23|9932.23|9937.53|9937.53|9940.17|9940.17|9932.23|9932.23|0
1641915390000|2022-01-11 15:36:30|9938.52|9938.52|9939.5|9939.5|9939.5|9939.5|9938.52|9938.52|0
1641915420000|2022-01-11 15:37:00|9942.15|9942.15|9939.5|9939.5|9942.15|9942.15|9939.5|9939.5|0
1641915450000|2022-01-11 15:37:30|9936.86|9936.86|9934.21|9934.21|9936.86|9936.86|9934.21|9934.21|0
1641915460000|2022-01-11 15:37:40|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|0
1641915480000|2022-01-11 15:38:00|9930.58|9930.58|9930.58|9930.58|9930.58|9930.58|9930.58|9930.58|0
1641915500000|2022-01-11 15:38:20|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|9933.22|0
1641915510000|2022-01-11 15:38:30|9930.58|9930.58|9933.22|9933.22|9933.22|9933.22|9930.58|9930.58|0
1641915540000|2022-01-11 15:39:00|9930.58|9930.58|9930.58|9930.58|9930.58|9930.58|9930.58|9930.58|0
1641915550000|2022-01-11 15:39:10|9933.22|9933.22|9935.87|9935.87|9935.87|9935.87|9933.22|9933.22|0
1641915560000|2022-01-11 15:39:20|9936.04|9936.04|9937.03|9937.03|9937.03|9937.03|9936.04|9936.04|0
1641915570000|2022-01-11 15:39:30|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|0
1641915590000|2022-01-11 15:39:50|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|0
1641915600000|2022-01-11 15:40:00|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|0
1641915640000|2022-01-11 15:40:40|9931.91|9931.91|9931.91|9931.91|9931.91|9931.91|9931.91|9931.91|0
1641915710000|2022-01-11 15:41:50|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|0
1641915750000|2022-01-11 15:42:30|9928.27|9928.27|9928.27|9928.27|9928.27|9928.27|9925.63|9925.63|0
1641915770000|2022-01-11 15:42:50|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|9922.98|9922.98|0
1641915830000|2022-01-11 15:43:50|9922.98|9922.98|9925.63|9925.63|9925.63|9925.63|9920.33|9920.33|0
1641915850000|2022-01-11 15:44:10|9922.98|9922.98|9920.33|9920.33|9922.98|9922.98|9920.33|9920.33|0
1641915860000|2022-01-11 15:44:20|9922.98|9922.98|9922.98|9922.98|9925.63|9925.63|9922.98|9922.98|0
1641915940000|2022-01-11 15:45:40|9920.33|9920.33|9922.98|9922.98|9922.98|9922.98|9920.33|9920.33|0
1641915950000|2022-01-11 15:45:50|9920.33|9920.33|9917.69|9917.69|9920.33|9920.33|9917.69|9917.69|0
1641915960000|2022-01-11 15:46:00|9920.33|9920.33|9920.33|9920.33|9920.33|9920.33|9920.33|9920.33|0
1641916000000|2022-01-11 15:46:40|9918.36|9918.36|9918.36|9918.36|9918.36|9918.36|9918.36|9918.36|0
1641916020000|2022-01-11 15:47:00|9921|9921|9921|9921|9921|9921|9921|9921|0
1641916030000|2022-01-11 15:47:10|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|0
1641916070000|2022-01-11 15:47:50|9918.36|9918.36|9918.36|9918.36|9918.36|9918.36|9918.36|9918.36|0
1641916120000|2022-01-11 15:48:40|9918.19|9918.19|9918.19|9918.19|9918.19|9918.19|9918.19|9918.19|0
1641916250000|2022-01-11 15:50:50|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|0
1641916260000|2022-01-11 15:51:00|9918.19|9918.19|9918.19|9918.19|9918.19|9918.19|9918.19|9918.19|0
1641916270000|2022-01-11 15:51:10|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|0
1641916290000|2022-01-11 15:51:30|9923.48|9923.48|9923.48|9923.48|9923.48|9923.48|9923.48|9923.48|0
1641916300000|2022-01-11 15:51:40|9924.47|9924.47|9924.47|9924.47|9924.47|9924.47|9924.47|9924.47|0
1641916330000|2022-01-11 15:52:10|9921.82|9921.82|9919.17|9919.17|9921.82|9921.82|9919.17|9919.17|0
1641916340000|2022-01-11 15:52:20|9916.53|9916.53|9919.17|9919.17|9919.17|9919.17|9916.53|9916.53|0
1641916350000|2022-01-11 15:52:30|9921.82|9921.82|9921.82|9921.82|9921.82|9921.82|9921.82|9921.82|0
1641916370000|2022-01-11 15:52:50|9919.17|9919.17|9916.53|9916.53|9919.17|9919.17|9916.53|9916.53|0
1641916450000|2022-01-11 15:54:10|9911.23|9911.23|9911.23|9911.23|9911.23|9911.23|9911.23|9911.23|0
1641916590000|2022-01-11 15:56:30|9913.88|9913.88|9913.88|9913.88|9913.88|9913.88|9913.88|9913.88|0
1641916600000|2022-01-11 15:56:40|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|0
1641916640000|2022-01-11 15:57:20|9915.54|9915.54|9918.19|9918.19|9918.19|9918.19|9915.54|9915.54|0
1641916650000|2022-01-11 15:57:30|9920.83|9920.83|9918.19|9918.19|9920.83|9920.83|9918.19|9918.19|0
1641916710000|2022-01-11 15:58:30|9920.83|9920.83|9926.12|9926.12|9926.12|9926.12|9920.83|9920.83|0
1641916740000|2022-01-11 15:59:00|9927.11|9927.11|9927.11|9927.11|9927.11|9927.11|9927.11|9927.11|0
1641916760000|2022-01-11 15:59:20|9929.76|9929.76|9933.39|9933.39|9933.39|9933.39|9929.76|9929.76|0
1641916780000|2022-01-11 15:59:40|9936.04|9936.04|9936.04|9936.04|9936.04|9936.04|9936.04|9936.04|0
1641916810000|2022-01-11 16:00:10|9938.69|9938.69|9936.04|9936.04|9938.69|9938.69|9936.04|9936.04|0
1641916840000|2022-01-11 16:00:40|9938.69|9938.69|9938.69|9938.69|9938.69|9938.69|9938.69|9938.69|0
1641916890000|2022-01-11 16:01:30|9939.68|9939.68|9942.32|9942.32|9942.32|9942.32|9939.68|9939.68|0
1641916900000|2022-01-11 16:01:40|9947.61|9947.61|9942.32|9942.32|9950.26|9950.26|9942.32|9942.32|0
1641916920000|2022-01-11 16:02:00|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|0
1641917000000|2022-01-11 16:03:20|9937.03|9937.03|9939.68|9939.68|9939.68|9939.68|9937.03|9937.03|0
1641917010000|2022-01-11 16:03:30|9939.5|9939.5|9939.68|9939.68|9939.68|9939.68|9939.5|9939.5|0
1641917020000|2022-01-11 16:03:40|9939.5|9939.5|9939.5|9939.5|9939.5|9939.5|9939.5|9939.5|0
1641917030000|2022-01-11 16:03:50|9931.56|9931.56|9934.21|9934.21|9934.21|9934.21|9931.56|9931.56|0
1641917050000|2022-01-11 16:04:10|9935.2|9935.2|9935.2|9935.2|9935.2|9935.2|9935.2|9935.2|0
1641917060000|2022-01-11 16:04:20|9932.55|9932.55|9932.55|9932.55|9932.55|9932.55|9932.55|9932.55|0
1641917090000|2022-01-11 16:04:50|9929.91|9929.91|9929.91|9929.91|9929.91|9929.91|9929.91|9929.91|0
1641917110000|2022-01-11 16:05:10|9932.55|9932.55|9932.55|9932.55|9932.55|9932.55|9932.55|9932.55|0
1641917210000|2022-01-11 16:06:50|9937.85|9937.85|9937.85|9937.85|9937.85|9937.85|9937.85|9937.85|0
1641917290000|2022-01-11 16:08:10|9935.2|9935.2|9935.2|9935.2|9935.2|9935.2|9932.55|9932.55|0
1641917310000|2022-01-11 16:08:30|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|0
1641917320000|2022-01-11 16:08:40|9934.04|9934.04|9934.04|9934.04|9934.04|9934.04|9934.04|9934.04|0
1641917330000|2022-01-11 16:08:50|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|0
1641917350000|2022-01-11 16:09:10|9937.67|9937.67|9937.67|9937.67|9937.67|9937.67|9937.67|9937.67|0
1641917370000|2022-01-11 16:09:30|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|0
1641917390000|2022-01-11 16:09:50|9940.32|9940.32|9940.32|9940.32|9940.32|9940.32|9940.32|9940.32|0
1641917400000|2022-01-11 16:10:00|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|9942.97|0
1641917430000|2022-01-11 16:10:30|9940.32|9940.32|9937.67|9937.67|9940.32|9940.32|9937.67|9937.67|0
1641917450000|2022-01-11 16:10:50|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|9935.03|0
1641917470000|2022-01-11 16:11:10|9936.02|9936.02|9933.37|9933.37|9936.02|9936.02|9933.37|9933.37|0
1641917480000|2022-01-11 16:11:20|9936.02|9936.02|9936.02|9936.02|9936.02|9936.02|9936.02|9936.02|0
1641917510000|2022-01-11 16:11:50|9935.03|9935.03|9932.38|9932.38|9935.03|9935.03|9932.38|9932.38|0
1641917560000|2022-01-11 16:12:40|9929.73|9929.73|9929.73|9929.73|9929.73|9929.73|9929.73|9929.73|0
1641917570000|2022-01-11 16:12:50|9927.09|9927.09|9918.46|9918.46|9927.09|9927.09|9918.46|9918.46|0
1641917590000|2022-01-11 16:13:10|9922.77|9922.77|9925.41|9925.41|9925.41|9925.41|9922.77|9922.77|0
1641917600000|2022-01-11 16:13:20|9922.77|9922.77|9922.77|9922.77|9922.77|9922.77|9922.77|9922.77|0
1641917630000|2022-01-11 16:13:50|9924.43|9924.43|9924.43|9924.43|9924.43|9924.43|9924.43|9924.43|0
1641917660000|2022-01-11 16:14:20|9921.78|9921.78|9913.84|9913.84|9921.78|9921.78|9913.84|9913.84|0
1641917670000|2022-01-11 16:14:30|9911.19|9911.19|9911.19|9911.19|9913.84|9913.84|9911.19|9911.19|0
1641917680000|2022-01-11 16:14:40|9908.55|9908.55|9903.25|9903.25|9908.55|9908.55|9903.25|9903.25|0
1641917690000|2022-01-11 16:14:50|9905.9|9905.9|9905.9|9905.9|9905.9|9905.9|9905.9|9905.9|0
1641917700000|2022-01-11 16:15:00|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|9908.55|0
1641917710000|2022-01-11 16:15:10|9911.19|9911.19|9914.83|9914.83|9914.83|9914.83|9911.19|9911.19|0
1641917730000|2022-01-11 16:15:30|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|0
1641917740000|2022-01-11 16:15:40|9916.32|9916.32|9916.32|9916.32|9916.32|9916.32|9916.32|9916.32|0
1641917750000|2022-01-11 16:15:50|9918.96|9918.96|9918.96|9918.96|9918.96|9918.96|9918.96|9918.96|0
1641917760000|2022-01-11 16:16:00|9929.55|9929.55|9918.96|9918.96|9929.55|9929.55|9918.96|9918.96|0
1641917790000|2022-01-11 16:16:30|9924.25|9924.25|9921.61|9921.61|9924.25|9924.25|9921.61|9921.61|0
1641917850000|2022-01-11 16:17:30|9921.78|9921.78|9921.78|9921.78|9921.78|9921.78|9921.78|9921.78|0
1641917860000|2022-01-11 16:17:40|9919.13|9919.13|9919.13|9919.13|9919.13|9919.13|9919.13|9919.13|0
1641917870000|2022-01-11 16:17:50|9918.96|9918.96|9918.96|9918.96|9918.96|9918.96|9918.96|9918.96|0
1641917880000|2022-01-11 16:18:00|9919.3|9919.3|9919.3|9919.3|9919.3|9919.3|9919.3|9919.3|0
1641917890000|2022-01-11 16:18:10|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|0
1641917900000|2022-01-11 16:18:20|9924.94|9924.94|9923.28|9923.28|9924.94|9924.94|9922.29|9922.29|0
1641917930000|2022-01-11 16:18:50|9924.27|9924.27|9926.25|9926.25|9926.25|9926.25|9924.27|9924.27|0
1641917940000|2022-01-11 16:19:00|9927.24|9927.24|9925.26|9925.26|9927.24|9927.24|9925.26|9925.26|0
1641917980000|2022-01-11 16:19:40|9927.91|9927.91|9925.26|9925.26|9927.91|9927.91|9925.26|9925.26|0
1641918010000|2022-01-11 16:20:10|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|0
1641918050000|2022-01-11 16:20:50|9931.24|9931.24|9933.88|9933.88|9933.88|9933.88|9931.24|9931.24|0
1641918060000|2022-01-11 16:21:00|9931.24|9931.24|9931.24|9931.24|9931.24|9931.24|9931.24|9931.24|0
1641918070000|2022-01-11 16:21:10|9931.75|9931.75|9931.24|9931.24|9931.75|9931.75|9931.24|9931.24|0
1641918160000|2022-01-11 16:22:40|9933.88|9933.88|9931.24|9931.24|9933.88|9933.88|9931.24|9931.24|0
1641918180000|2022-01-11 16:23:00|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|0
1641918190000|2022-01-11 16:23:10|9926.93|9926.93|9927.92|9927.92|9927.92|9927.92|9926.93|9926.93|0
1641918220000|2022-01-11 16:23:40|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|0
1641918230000|2022-01-11 16:23:50|9923.3|9923.3|9923.3|9923.3|9923.3|9923.3|9923.3|9923.3|0
1641918260000|2022-01-11 16:24:20|9919.66|9919.66|9919.66|9919.66|9919.66|9919.66|9919.66|9919.66|0
1641918270000|2022-01-11 16:24:30|9919.32|9919.32|9919.15|9919.15|9919.32|9919.32|9919.15|9919.15|0
1641918280000|2022-01-11 16:24:40|9916.5|9916.5|9916.5|9916.5|9916.5|9916.5|9916.5|9916.5|0
1641918300000|2022-01-11 16:25:00|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|0
1641918320000|2022-01-11 16:25:20|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|0
1641918330000|2022-01-11 16:25:30|9915.51|9915.51|9912.87|9912.87|9915.51|9915.51|9912.87|9912.87|0
1641918340000|2022-01-11 16:25:40|9912.53|9912.53|9912.53|9912.53|9912.53|9912.53|9912.53|9912.53|0
1641918350000|2022-01-11 16:25:50|9912.7|9912.7|9918.16|9918.16|9918.16|9918.16|9912.7|9912.7|0
1641918360000|2022-01-11 16:26:00|9918.33|9918.33|9919.32|9919.32|9919.32|9919.32|9918.33|9918.33|0
1641918370000|2022-01-11 16:26:10|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|0
1641918380000|2022-01-11 16:26:20|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|0
1641918400000|2022-01-11 16:26:40|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|0
1641918410000|2022-01-11 16:26:50|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9913.04|9913.04|0
1641918420000|2022-01-11 16:27:00|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|0
1641918440000|2022-01-11 16:27:20|9923.63|9923.63|9926.27|9926.27|9926.27|9926.27|9923.63|9923.63|0
1641918450000|2022-01-11 16:27:30|9925.28|9925.28|9925.28|9925.28|9925.28|9925.28|9925.28|9925.28|0
1641918460000|2022-01-11 16:27:40|9926.27|9926.27|9920.98|9920.98|9926.27|9926.27|9920.98|9920.98|0
1641918480000|2022-01-11 16:28:00|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|9918.33|0
1641918490000|2022-01-11 16:28:10|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|9915.69|0
1641918500000|2022-01-11 16:28:20|9916.67|9916.67|9916.85|9916.85|9916.85|9916.85|9916.67|9916.67|0
1641918510000|2022-01-11 16:28:30|9914.2|9914.2|9908.91|9908.91|9914.2|9914.2|9908.91|9908.91|0
1641918530000|2022-01-11 16:28:50|9911.55|9911.55|9914.2|9914.2|9914.2|9914.2|9911.55|9911.55|0
1641918540000|2022-01-11 16:29:00|9916.85|9916.85|9919.49|9919.49|9919.49|9919.49|9916.85|9916.85|0
1641918550000|2022-01-11 16:29:10|9913.21|9913.21|9912.22|9912.22|9913.21|9913.21|9912.22|9912.22|0
1641918560000|2022-01-11 16:29:20|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|0
1641918590000|2022-01-11 16:29:50|9912.22|9912.22|9912.22|9912.22|9912.22|9912.22|9912.22|9912.22|0
1641975350000|2022-01-12 08:15:50|9917.74|9917.74|9917.74|9917.74|9917.74|9917.74|9917.74|9917.74|0
1641975430000|2022-01-12 08:17:10|9920.39|9920.39|9917.74|9917.74|9920.39|9920.39|9917.74|9917.74|0
1641975490000|2022-01-12 08:18:10|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|0
1641975500000|2022-01-12 08:18:20|9912.45|9912.45|9912.45|9912.45|9912.45|9912.45|9912.45|9912.45|0
1641975560000|2022-01-12 08:19:20|9915.1|9915.1|9917.74|9917.74|9917.74|9917.74|9915.1|9915.1|0
1641975570000|2022-01-12 08:19:30|9920.39|9920.39|9920.39|9920.39|9920.39|9920.39|9920.39|9920.39|0
1641975590000|2022-01-12 08:19:50|9917.74|9917.74|9915.1|9915.1|9917.74|9917.74|9915.1|9915.1|0
1641975660000|2022-01-12 08:21:00|9917.74|9917.74|9922.69|9922.69|9922.69|9922.69|9917.74|9917.74|0
1641975730000|2022-01-12 08:22:10|9920.04|9920.04|9920.04|9920.04|9920.04|9920.04|9920.04|9920.04|0
1641975890000|2022-01-12 08:24:50|9922.69|9922.69|9922.69|9922.69|9922.69|9922.69|9922.69|9922.69|0
1641975900000|2022-01-12 08:25:00|9917.39|9917.39|9917.39|9917.39|9917.39|9917.39|9917.39|9917.39|0
1641975910000|2022-01-12 08:25:10|9914.75|9914.75|9914.75|9914.75|9914.75|9914.75|9914.75|9914.75|0
1641975960000|2022-01-12 08:26:00|9912.1|9912.1|9912.1|9912.1|9914.75|9914.75|9912.1|9912.1|0
1641976020000|2022-01-12 08:27:00|9909.45|9909.45|9909.45|9909.45|9909.45|9909.45|9909.45|9909.45|0
1641976070000|2022-01-12 08:27:50|9912.1|9912.1|9914.75|9914.75|9914.75|9914.75|9912.1|9912.1|0
1641976140000|2022-01-12 08:29:00|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|0
1641976180000|2022-01-12 08:29:40|9911.11|9911.11|9908.47|9908.47|9911.11|9911.11|9908.47|9908.47|0
1641976270000|2022-01-12 08:31:10|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|0
1641976290000|2022-01-12 08:31:30|9908.47|9908.47|9908.47|9908.47|9908.47|9908.47|9908.47|9908.47|0
1641976310000|2022-01-12 08:31:50|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|0
1641976350000|2022-01-12 08:32:30|9913.76|9913.76|9911.11|9911.11|9913.76|9913.76|9911.11|9911.11|0
1641976370000|2022-01-12 08:32:50|9908.47|9908.47|9911.11|9911.11|9911.11|9911.11|9908.47|9908.47|0
1641976380000|2022-01-12 08:33:00|9908.47|9908.47|9905.82|9905.82|9908.47|9908.47|9905.82|9905.82|0
1641976390000|2022-01-12 08:33:10|9908.47|9908.47|9908.47|9908.47|9908.47|9908.47|9908.47|9908.47|0
1641976450000|2022-01-12 08:34:10|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|9911.11|0
1641976520000|2022-01-12 08:35:20|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|9913.76|0
1641976560000|2022-01-12 08:36:00|9911.78|9911.78|9911.78|9911.78|9911.78|9911.78|9911.78|9911.78|0
1641976630000|2022-01-12 08:37:10|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|0
1641976640000|2022-01-12 08:37:20|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|9915.1|0
1641976880000|2022-01-12 08:41:20|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|0
1641976940000|2022-01-12 08:42:20|9907.16|9907.16|9912.45|9912.45|9912.45|9912.45|9907.16|9907.16|0
1641977100000|2022-01-12 08:45:00|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|9909.81|0
1641977110000|2022-01-12 08:45:10|9912.45|9912.45|9917.74|9917.74|9917.74|9917.74|9912.45|9912.45|0
1641977130000|2022-01-12 08:45:30|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|0
1641977160000|2022-01-12 08:46:00|9914.93|9914.93|9914.93|9914.93|9914.93|9914.93|9914.93|9914.93|0
1641977280000|2022-01-12 08:48:00|9909.63|9909.63|9906.99|9906.99|9909.63|9909.63|9906.99|9906.99|0
1641977300000|2022-01-12 08:48:20|9912.28|9912.28|9909.63|9909.63|9912.28|9912.28|9909.63|9909.63|0
1641977310000|2022-01-12 08:48:30|9912.28|9912.28|9912.28|9912.28|9912.28|9912.28|9912.28|9912.28|0
1641977380000|2022-01-12 08:49:40|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|9917.57|0
1641977440000|2022-01-12 08:50:40|9920.22|9920.22|9920.22|9920.22|9920.22|9920.22|9920.22|9920.22|0
1641977460000|2022-01-12 08:51:00|9921.21|9921.21|9921.21|9921.21|9921.21|9921.21|9921.21|9921.21|0
1641977470000|2022-01-12 08:51:10|9923.85|9923.85|9921.21|9921.21|9923.85|9923.85|9921.21|9921.21|0
1641977580000|2022-01-12 08:53:00|9915.91|9915.91|9915.91|9915.91|9915.91|9915.91|9915.91|9915.91|0
1641977620000|2022-01-12 08:53:40|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|0
1641977640000|2022-01-12 08:54:00|9915.91|9915.91|9915.91|9915.91|9915.91|9915.91|9915.91|9915.91|0
1641977660000|2022-01-12 08:54:20|9918.56|9918.56|9915.91|9915.91|9918.56|9918.56|9915.91|9915.91|0
1641977680000|2022-01-12 08:54:40|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|0
1641977690000|2022-01-12 08:54:50|9910.62|9910.62|9910.62|9910.62|9910.62|9910.62|9910.62|9910.62|0
1641977700000|2022-01-12 08:55:00|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|9913.27|0
1641977720000|2022-01-12 08:55:20|9910.62|9910.62|9910.62|9910.62|9910.62|9910.62|9910.62|9910.62|0
1641977740000|2022-01-12 08:55:40|9907.98|9907.98|9907.98|9907.98|9907.98|9907.98|9907.98|9907.98|0
1641977750000|2022-01-12 08:55:50|9905.33|9905.33|9901.69|9901.69|9905.33|9905.33|9901.69|9901.69|0
1641977760000|2022-01-12 08:56:00|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|0
1641977800000|2022-01-12 08:56:40|9909.63|9909.63|9906.99|9906.99|9909.63|9909.63|9906.99|9906.99|0
1641977820000|2022-01-12 08:57:00|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|0
1641977840000|2022-01-12 08:57:20|9906.99|9906.99|9906.99|9906.99|9906.99|9906.99|9906.99|9906.99|0
1641978000000|2022-01-12 09:00:00|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|0
1641978030000|2022-01-12 09:00:30|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|0
1641978060000|2022-01-12 09:01:00|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|0
1641978070000|2022-01-12 09:01:10|9903.35|9903.35|9906|9906|9906|9906|9900.71|9900.71|0
1641978290000|2022-01-12 09:04:50|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|9911.29|0
1641978300000|2022-01-12 09:05:00|9908.65|9908.65|9906|9906|9908.65|9908.65|9906|9906|0
1641978360000|2022-01-12 09:06:00|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|0
1641978440000|2022-01-12 09:07:20|9906|9906|9906|9906|9906|9906|9906|9906|0
1641978560000|2022-01-12 09:09:20|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|9903.35|0
1641978580000|2022-01-12 09:09:40|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|0
1641978600000|2022-01-12 09:10:00|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|0
1641978610000|2022-01-12 09:10:10|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|0
1641978620000|2022-01-12 09:10:20|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|0
1641978630000|2022-01-12 09:10:30|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|0
1641978650000|2022-01-12 09:10:50|9905.33|9905.33|9905.33|9905.33|9905.33|9905.33|9905.33|9905.33|0
1641978720000|2022-01-12 09:12:00|9907.98|9907.98|9905.33|9905.33|9907.98|9907.98|9905.33|9905.33|0
1641978770000|2022-01-12 09:12:50|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|0
1641978780000|2022-01-12 09:13:00|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|0
1641978850000|2022-01-12 09:14:10|9899.05|9899.05|9899.05|9899.05|9899.05|9899.05|9899.05|9899.05|0
1641978940000|2022-01-12 09:15:40|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|0
1641979000000|2022-01-12 09:16:40|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|9904.34|0
1641979020000|2022-01-12 09:17:00|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|9901.69|0
1641979030000|2022-01-12 09:17:10|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|0
1641979080000|2022-01-12 09:18:00|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|0
1641979150000|2022-01-12 09:19:10|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|0
1641979250000|2022-01-12 09:20:50|9907.98|9907.98|9907.98|9907.98|9907.98|9907.98|9907.98|9907.98|0
1641979270000|2022-01-12 09:21:10|9902.68|9902.68|9900.04|9900.04|9902.68|9902.68|9900.04|9900.04|0
1641979470000|2022-01-12 09:24:30|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|9902.68|0
1641979480000|2022-01-12 09:24:40|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|0
1641979490000|2022-01-12 09:24:50|9894.74|9894.74|9895.73|9895.73|9895.73|9895.73|9894.74|9894.74|0
1641979500000|2022-01-12 09:25:00|9898.38|9898.38|9899.37|9899.37|9899.37|9899.37|9898.38|9898.38|0
1641979510000|2022-01-12 09:25:10|9896.72|9896.72|9899.37|9899.37|9899.37|9899.37|9896.72|9896.72|0
1641979530000|2022-01-12 09:25:30|9896.72|9896.72|9895.73|9895.73|9896.72|9896.72|9895.73|9895.73|0
1641979620000|2022-01-12 09:27:00|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|0
1641979710000|2022-01-12 09:28:30|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|0
1641979770000|2022-01-12 09:29:30|9893.09|9893.09|9895.73|9895.73|9895.73|9895.73|9893.09|9893.09|0
1641979780000|2022-01-12 09:29:40|9901.02|9901.02|9901.02|9901.02|9901.02|9901.02|9901.02|9901.02|0
1641979790000|2022-01-12 09:29:50|9903.67|9903.67|9903.67|9903.67|9903.67|9903.67|9903.67|9903.67|0
1641979920000|2022-01-12 09:32:00|9898.38|9898.38|9901.02|9901.02|9901.02|9901.02|9895.73|9895.73|0
1641979940000|2022-01-12 09:32:20|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|9900.04|0
1641979950000|2022-01-12 09:32:30|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|0
1641980110000|2022-01-12 09:35:10|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|9900.71|0
1641980140000|2022-01-12 09:35:40|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|9898.06|0
1641980190000|2022-01-12 09:36:30|9895.41|9895.41|9898.06|9898.06|9898.06|9898.06|9895.41|9895.41|0
1641980200000|2022-01-12 09:36:40|9901.02|9901.02|9903.99|9903.99|9903.99|9903.99|9901.02|9901.02|0
1641980300000|2022-01-12 09:38:20|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|0
1641980460000|2022-01-12 09:41:00|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|0
1641980560000|2022-01-12 09:42:40|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|0
1641980680000|2022-01-12 09:44:40|9903.99|9903.99|9906.64|9906.64|9906.64|9906.64|9903.99|9903.99|0
1641980690000|2022-01-12 09:44:50|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641980860000|2022-01-12 09:47:40|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|0
1641980900000|2022-01-12 09:48:20|9913.91|9913.91|9913.91|9913.91|9913.91|9913.91|9913.91|9913.91|0
1641980950000|2022-01-12 09:49:10|9914.89|9914.89|9914.89|9914.89|9914.89|9914.89|9914.89|9914.89|0
1641980970000|2022-01-12 09:49:30|9912.25|9912.25|9912.25|9912.25|9912.25|9912.25|9912.25|9912.25|0
1641980990000|2022-01-12 09:49:50|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|0
1641981030000|2022-01-12 09:50:30|9912.25|9912.25|9912.25|9912.25|9912.25|9912.25|9912.25|9912.25|0
1641981050000|2022-01-12 09:50:50|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|9909.6|0
1641981120000|2022-01-12 09:52:00|9914.89|9914.89|9909.6|9909.6|9914.89|9914.89|9909.6|9909.6|0
1641981220000|2022-01-12 09:53:40|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641981370000|2022-01-12 09:56:10|9911.26|9911.26|9913.91|9913.91|9913.91|9913.91|9911.26|9911.26|0
1641981380000|2022-01-12 09:56:20|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|0
1641981390000|2022-01-12 09:56:30|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641981420000|2022-01-12 09:57:00|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|0
1641981450000|2022-01-12 09:57:30|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|0
1641981460000|2022-01-12 09:57:40|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|0
1641981550000|2022-01-12 09:59:10|9909.28|9909.28|9909.28|9909.28|9909.28|9909.28|9909.28|9909.28|0
1641981650000|2022-01-12 10:00:50|9906.64|9906.64|9909.28|9909.28|9909.28|9909.28|9906.64|9906.64|0
1641981680000|2022-01-12 10:01:20|9911.93|9911.93|9911.93|9911.93|9911.93|9911.93|9911.93|9911.93|0
1641981720000|2022-01-12 10:02:00|9909.28|9909.28|9909.28|9909.28|9909.28|9909.28|9909.28|9909.28|0
1641981830000|2022-01-12 10:03:50|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|0
1641981840000|2022-01-12 10:04:00|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|0
1641981880000|2022-01-12 10:04:40|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|0
1641981900000|2022-01-12 10:05:00|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|9901.34|0
1641981940000|2022-01-12 10:05:40|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|9903.99|0
1641982000000|2022-01-12 10:06:40|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|9906.64|0
1641982010000|2022-01-12 10:06:50|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641982030000|2022-01-12 10:07:10|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|0
1641982060000|2022-01-12 10:07:40|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641982120000|2022-01-12 10:08:40|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|9911.26|0
1641982200000|2022-01-12 10:10:00|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641982230000|2022-01-12 10:10:30|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|9905.97|0
1641982260000|2022-01-12 10:11:00|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|9908.61|0
1641982340000|2022-01-12 10:12:20|9905.97|9905.97|9907.94|9907.94|9907.94|9907.94|9905.97|9905.97|0
1641982430000|2022-01-12 10:13:50|9905.3|9905.3|9905.3|9905.3|9905.3|9905.3|9905.3|9905.3|0
1641982500000|2022-01-12 10:15:00|9902.65|9902.65|9901.66|9901.66|9902.65|9902.65|9899.01|9899.01|0
1641982670000|2022-01-12 10:17:50|9902.65|9902.65|9905.3|9905.3|9907.94|9907.94|9902.65|9902.65|0
1641982690000|2022-01-12 10:18:10|9902.65|9902.65|9902.65|9902.65|9902.65|9902.65|9902.65|9902.65|0
1641982700000|2022-01-12 10:18:20|9900|9900|9900|9900|9900|9900|9900|9900|0
1641982730000|2022-01-12 10:18:50|9899.01|9899.01|9893.72|9893.72|9899.01|9899.01|9893.72|9893.72|0
1641982780000|2022-01-12 10:19:40|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|0
1641982810000|2022-01-12 10:20:10|9893.72|9893.72|9893.72|9893.72|9893.72|9893.72|9893.72|9893.72|0
1641982830000|2022-01-12 10:20:30|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|0
1641982880000|2022-01-12 10:21:20|9888.43|9888.43|9888.43|9888.43|9888.43|9888.43|9888.43|9888.43|0
1641982920000|2022-01-12 10:22:00|9891.08|9891.08|9888.43|9888.43|9891.08|9891.08|9888.43|9888.43|0
1641982940000|2022-01-12 10:22:20|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|9891.08|0
1641983020000|2022-01-12 10:23:40|9896.37|9896.37|9896.37|9896.37|9896.37|9896.37|9896.37|9896.37|0
1641983060000|2022-01-12 10:24:20|9890.76|9890.76|9888.11|9888.11|9890.76|9890.76|9888.11|9888.11|0
1641983070000|2022-01-12 10:24:30|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|0
1641983110000|2022-01-12 10:25:10|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|0
1641983120000|2022-01-12 10:25:20|9892.42|9892.42|9889.77|9889.77|9892.42|9892.42|9889.77|9889.77|0
1641983230000|2022-01-12 10:27:10|9884.48|9884.48|9887.12|9887.12|9887.12|9887.12|9884.48|9884.48|0
1641983240000|2022-01-12 10:27:20|9886.13|9886.13|9887.12|9887.12|9887.12|9887.12|9886.13|9886.13|0
1641983270000|2022-01-12 10:27:50|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|9889.77|0
1641983410000|2022-01-12 10:30:10|9887.12|9887.12|9889.77|9889.77|9889.77|9889.77|9887.12|9887.12|0
1641983580000|2022-01-12 10:33:00|9888.78|9888.78|9886.13|9886.13|9888.78|9888.78|9886.13|9886.13|0
1641983650000|2022-01-12 10:34:10|9883.49|9883.49|9880.84|9880.84|9883.49|9883.49|9880.84|9880.84|0
1641983710000|2022-01-12 10:35:10|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|0
1641983810000|2022-01-12 10:36:50|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|9873.25|0
1641983820000|2022-01-12 10:37:00|9875.23|9875.23|9875.23|9875.23|9875.23|9875.23|9875.23|9875.23|0
1641983860000|2022-01-12 10:37:40|9880.52|9880.52|9880.52|9880.52|9880.52|9880.52|9880.52|9880.52|0
1641983890000|2022-01-12 10:38:10|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|0
1641983910000|2022-01-12 10:38:30|9875.23|9875.23|9875.23|9875.23|9875.23|9875.23|9875.23|9875.23|0
1641983920000|2022-01-12 10:38:40|9877.88|9877.88|9877.88|9877.88|9877.88|9877.88|9877.88|9877.88|0
1641983940000|2022-01-12 10:39:00|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|9872.58|0
1641983950000|2022-01-12 10:39:10|9869.94|9869.94|9869.94|9869.94|9869.94|9869.94|9869.94|9869.94|0
1641983960000|2022-01-12 10:39:20|9867.29|9867.29|9867.29|9867.29|9867.29|9867.29|9867.29|9867.29|0
1641983970000|2022-01-12 10:39:30|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|9866.3|0
1641984070000|2022-01-12 10:41:10|9868.95|9868.95|9866.3|9866.3|9868.95|9868.95|9866.3|9866.3|0
1641984120000|2022-01-12 10:42:00|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|0
1641984250000|2022-01-12 10:44:10|9861.01|9861.01|9855.72|9855.72|9861.01|9861.01|9855.72|9855.72|0
1641984300000|2022-01-12 10:45:00|9858.36|9858.36|9855.72|9855.72|9858.36|9858.36|9853.07|9853.07|0
1641984430000|2022-01-12 10:47:10|9847.78|9847.78|9847.78|9847.78|9847.78|9847.78|9847.78|9847.78|0
1641984490000|2022-01-12 10:48:10|9842.49|9842.49|9842.49|9842.49|9842.49|9842.49|9842.49|9842.49|0
1641984650000|2022-01-12 10:50:50|9839.84|9839.84|9839.84|9839.84|9839.84|9839.84|9834.55|9834.55|0
1641984660000|2022-01-12 10:51:00|9842.49|9842.49|9842.49|9842.49|9842.49|9842.49|9842.49|9842.49|0
1641984770000|2022-01-12 10:52:50|9845.13|9845.13|9855.72|9855.72|9855.72|9855.72|9845.13|9845.13|0
1641984780000|2022-01-12 10:53:00|9856.71|9856.71|9858.68|9858.68|9858.68|9858.68|9856.71|9856.71|0
1641984790000|2022-01-12 10:53:10|9856.04|9856.04|9861.33|9861.33|9861.33|9861.33|9856.04|9856.04|0
1641984810000|2022-01-12 10:53:30|9858.68|9858.68|9861.33|9861.33|9861.33|9861.33|9856.04|9856.04|0
1641984910000|2022-01-12 10:55:10|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|0
1641985010000|2022-01-12 10:56:50|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|9848.1|0
1641985020000|2022-01-12 10:57:00|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|9850.74|0
1641985070000|2022-01-12 10:57:50|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|9853.39|0
1641985110000|2022-01-12 10:58:30|9856.04|9856.04|9858.68|9858.68|9858.68|9858.68|9856.04|9856.04|0
1641985170000|2022-01-12 10:59:30|9854.73|9854.73|9856.71|9856.71|9856.71|9856.71|9854.73|9854.73|0
1641985180000|2022-01-12 10:59:40|9855.72|9855.72|9855.72|9855.72|9855.72|9855.72|9855.72|9855.72|0
1641985200000|2022-01-12 11:00:00|9858.36|9858.36|9858.36|9858.36|9858.36|9858.36|9858.36|9858.36|0
1641985260000|2022-01-12 11:01:00|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|9861.01|0
1641985270000|2022-01-12 11:01:10|9863.66|9863.66|9866.3|9866.3|9866.3|9866.3|9863.66|9863.66|0
1641985290000|2022-01-12 11:01:30|9871.6|9871.6|9871.6|9871.6|9871.6|9871.6|9871.6|9871.6|0
1641985320000|2022-01-12 11:02:00|9874.24|9874.24|9868.95|9868.95|9874.24|9874.24|9868.95|9868.95|0
1641985370000|2022-01-12 11:02:50|9867.96|9867.96|9867.96|9867.96|9867.96|9867.96|9867.96|9867.96|0
1641985400000|2022-01-12 11:03:20|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|9868.95|0
1641985470000|2022-01-12 11:04:30|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|0
1641985560000|2022-01-12 11:06:00|9862.67|9862.67|9862.67|9862.67|9862.67|9862.67|9862.67|9862.67|0
1641985620000|2022-01-12 11:07:00|9865.31|9865.31|9867.96|9867.96|9867.96|9867.96|9865.31|9865.31|0
1641985650000|2022-01-12 11:07:30|9865.31|9865.31|9865.31|9865.31|9865.31|9865.31|9865.31|9865.31|0
1641985670000|2022-01-12 11:07:50|9864.33|9864.33|9864.33|9864.33|9864.33|9864.33|9864.33|9864.33|0
1641985680000|2022-01-12 11:08:00|9863.34|9863.34|9863.34|9863.34|9863.34|9863.34|9863.34|9863.34|0
1641985690000|2022-01-12 11:08:10|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|0
1641985780000|2022-01-12 11:09:40|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|0
1641985800000|2022-01-12 11:10:00|9850.11|9850.11|9850.11|9850.11|9850.11|9850.11|9850.11|9850.11|0
1641985930000|2022-01-12 11:12:10|9849.12|9849.12|9848.13|9848.13|9849.12|9849.12|9848.13|9848.13|0
1641985950000|2022-01-12 11:12:30|9845.48|9845.48|9842.84|9842.84|9845.48|9845.48|9842.84|9842.84|0
1641986030000|2022-01-12 11:13:50|9845.48|9845.48|9845.48|9845.48|9845.48|9845.48|9845.48|9845.48|0
1641986060000|2022-01-12 11:14:20|9842.84|9842.84|9842.84|9842.84|9842.84|9842.84|9842.84|9842.84|0
1641986120000|2022-01-12 11:15:20|9837.54|9837.54|9837.54|9837.54|9837.54|9837.54|9837.54|9837.54|0
1641986140000|2022-01-12 11:15:40|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|0
1641986180000|2022-01-12 11:16:20|9842.84|9842.84|9842.84|9842.84|9842.84|9842.84|9842.84|9842.84|0
1641986190000|2022-01-12 11:16:30|9845.48|9845.48|9845.48|9845.48|9848.13|9848.13|9842.84|9842.84|0
1641986230000|2022-01-12 11:17:10|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|0
1641986270000|2022-01-12 11:17:50|9837.54|9837.54|9837.54|9837.54|9837.54|9837.54|9837.54|9837.54|0
1641986310000|2022-01-12 11:18:30|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|0
1641986330000|2022-01-12 11:18:50|9839.2|9839.2|9838.21|9838.21|9839.2|9839.2|9838.21|9838.21|0
1641986350000|2022-01-12 11:19:10|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|9840.19|0
1641986400000|2022-01-12 11:20:00|9838.13|9838.13|9838.13|9838.13|9838.13|9838.13|9838.13|9838.13|0
1641986420000|2022-01-12 11:20:20|9837.45|9837.45|9837.45|9837.45|9837.45|9837.45|9837.45|9837.45|0
1641986430000|2022-01-12 11:20:30|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|9838.43|0
1641986460000|2022-01-12 11:21:00|9841.08|9841.08|9841.08|9841.08|9841.08|9841.08|9841.08|9841.08|0
1641986540000|2022-01-12 11:22:20|9846.37|9846.37|9850.68|9850.68|9852.65|9852.65|9846.37|9846.37|0
1641986550000|2022-01-12 11:22:30|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|0
1641986660000|2022-01-12 11:24:20|9850.68|9850.68|9850.68|9850.68|9850.68|9850.68|9850.68|9850.68|0
1641986800000|2022-01-12 11:26:40|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|9852.65|0
1641987010000|2022-01-12 11:30:10|9855.3|9855.3|9855.3|9855.3|9855.3|9855.3|9855.3|9855.3|0
1641987040000|2022-01-12 11:30:40|9854.31|9854.31|9854.31|9854.31|9854.31|9854.31|9854.31|9854.31|0
1641987070000|2022-01-12 11:31:10|9849.02|9849.02|9849.02|9849.02|9849.02|9849.02|9849.02|9849.02|0
1641987170000|2022-01-12 11:32:50|9846.37|9846.37|9846.37|9846.37|9846.37|9846.37|9846.37|9846.37|0
1641987210000|2022-01-12 11:33:30|9845.39|9845.39|9844.4|9844.4|9845.39|9845.39|9844.4|9844.4|0
1641987320000|2022-01-12 11:35:20|9839.1|9839.1|9839.1|9839.1|9839.1|9839.1|9839.1|9839.1|0
1641987360000|2022-01-12 11:36:00|9841.75|9841.75|9841.75|9841.75|9841.75|9841.75|9841.75|9841.75|0
1641987540000|2022-01-12 11:39:00|9844.4|9844.4|9844.4|9844.4|9844.4|9844.4|9844.4|9844.4|0
1641987620000|2022-01-12 11:40:20|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|9845.39|0
1641987660000|2022-01-12 11:41:00|9842.74|9842.74|9845.39|9845.39|9845.39|9845.39|9842.74|9842.74|0
1641987700000|2022-01-12 11:41:40|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|9848.03|0
1641987800000|2022-01-12 11:43:20|9850.68|9850.68|9850.68|9850.68|9850.68|9850.68|9850.68|9850.68|0
1641987880000|2022-01-12 11:44:40|9853.32|9853.32|9853.32|9853.32|9853.32|9853.32|9853.32|9853.32|0
1641987890000|2022-01-12 11:44:50|9854.31|9854.31|9855.3|9855.3|9855.3|9855.3|9854.31|9854.31|0
1641987940000|2022-01-12 11:45:40|9850.01|9850.01|9850.01|9850.01|9850.01|9850.01|9850.01|9850.01|0
1641987960000|2022-01-12 11:46:00|9847.36|9847.36|9847.36|9847.36|9847.36|9847.36|9847.36|9847.36|0
1641987980000|2022-01-12 11:46:20|9846.37|9846.37|9846.37|9846.37|9846.37|9846.37|9846.37|9846.37|0
1641988160000|2022-01-12 11:49:20|9849.02|9849.02|9849.02|9849.02|9849.02|9849.02|9849.02|9849.02|0
1641988300000|2022-01-12 11:51:40|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|0
1641988380000|2022-01-12 11:53:00|9842.74|9842.74|9842.74|9842.74|9842.74|9842.74|9842.74|9842.74|0
1641988510000|2022-01-12 11:55:10|9840.09|9840.09|9832.15|9832.15|9840.09|9840.09|9832.15|9832.15|0
1641988570000|2022-01-12 11:56:10|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|0
1641988620000|2022-01-12 11:57:00|9832.15|9832.15|9834.8|9834.8|9834.8|9834.8|9832.15|9832.15|0
1641988830000|2022-01-12 12:00:30|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|9829.51|0
1641988990000|2022-01-12 12:03:10|9828.52|9828.52|9827.53|9827.53|9828.52|9828.52|9827.53|9827.53|0
1641989030000|2022-01-12 12:03:50|9830.18|9830.18|9830.18|9830.18|9830.18|9830.18|9830.18|9830.18|0
1641989100000|2022-01-12 12:05:00|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1641989130000|2022-01-12 12:05:30|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|0
1641989160000|2022-01-12 12:06:00|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|0
1641989170000|2022-01-12 12:06:10|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|0
1641989400000|2022-01-12 12:10:00|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|0
1641989420000|2022-01-12 12:10:20|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|0
1641989510000|2022-01-12 12:11:50|9821.25|9821.25|9821.25|9821.25|9821.25|9821.25|9821.25|9821.25|0
1641989580000|2022-01-12 12:13:00|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|0
1641989610000|2022-01-12 12:13:30|9818.6|9818.6|9818.6|9818.6|9818.6|9818.6|9817.61|9817.61|0
1641989640000|2022-01-12 12:14:00|9813.31|9813.31|9813.31|9813.31|9813.31|9813.31|9813.31|9813.31|0
1641989660000|2022-01-12 12:14:20|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|9815.96|0
1641989900000|2022-01-12 12:18:20|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|0
1641989910000|2022-01-12 12:18:30|9826.54|9826.54|9826.54|9826.54|9826.54|9826.54|9826.54|9826.54|0
1641989920000|2022-01-12 12:18:40|9829.19|9829.19|9826.54|9826.54|9829.19|9829.19|9826.54|9826.54|0
1641989990000|2022-01-12 12:19:50|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|9823.9|0
1641990010000|2022-01-12 12:20:10|9821.25|9821.25|9826.54|9826.54|9826.54|9826.54|9821.25|9821.25|0
1641990020000|2022-01-12 12:20:20|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1641990080000|2022-01-12 12:21:20|9826.54|9826.54|9826.54|9826.54|9826.54|9826.54|9826.54|9826.54|0
1641990120000|2022-01-12 12:22:00|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1641990130000|2022-01-12 12:22:10|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|0
1641990150000|2022-01-12 12:22:30|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|0
1641990180000|2022-01-12 12:23:00|9828.2|9828.2|9829.19|9829.19|9830.18|9830.18|9828.2|9828.2|0
1641990230000|2022-01-12 12:23:50|9828.2|9828.2|9828.2|9828.2|9828.2|9828.2|9828.2|9828.2|0
1641990240000|2022-01-12 12:24:00|9825.55|9825.55|9826.54|9826.54|9826.54|9826.54|9825.55|9825.55|0
1641990340000|2022-01-12 12:25:40|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1641990350000|2022-01-12 12:25:50|9830.18|9830.18|9833.49|9833.49|9835.47|9835.47|9828.2|9828.2|0
1641990360000|2022-01-12 12:26:00|9834.48|9834.48|9831.84|9831.84|9834.48|9834.48|9831.84|9831.84|0
1641990370000|2022-01-12 12:26:10|9832.82|9832.82|9831.84|9831.84|9832.82|9832.82|9831.84|9831.84|0
1641990560000|2022-01-12 12:29:20|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1641990600000|2022-01-12 12:30:00|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|0
1641990720000|2022-01-12 12:32:00|9830.85|9830.85|9828.87|9828.87|9830.85|9830.85|9828.87|9828.87|0
1641991020000|2022-01-12 12:37:00|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641991300000|2022-01-12 12:41:40|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1641991390000|2022-01-12 12:43:10|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|0
1641991410000|2022-01-12 12:43:30|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1641991420000|2022-01-12 12:43:40|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641991500000|2022-01-12 12:45:00|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|0
1641991650000|2022-01-12 12:47:30|9829.86|9829.86|9832.5|9832.5|9832.5|9832.5|9829.86|9829.86|0
1641991680000|2022-01-12 12:48:00|9835.15|9835.15|9835.15|9835.15|9835.15|9835.15|9835.15|9835.15|0
1641991750000|2022-01-12 12:49:10|9837.8|9837.8|9837.8|9837.8|9837.8|9837.8|9837.8|9837.8|0
1641991810000|2022-01-12 12:50:10|9840.44|9840.44|9840.44|9840.44|9840.44|9840.44|9840.44|9840.44|0
1641991910000|2022-01-12 12:51:50|9845.74|9845.74|9840.44|9840.44|9845.74|9845.74|9840.44|9840.44|0
1641991920000|2022-01-12 12:52:00|9837.8|9837.8|9829.86|9829.86|9837.8|9837.8|9829.86|9829.86|0
1641991930000|2022-01-12 12:52:10|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|0
1641991990000|2022-01-12 12:53:10|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1641992060000|2022-01-12 12:54:20|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|9830.85|0
1641992080000|2022-01-12 12:54:40|9833.49|9833.49|9833.49|9833.49|9833.49|9833.49|9833.49|9833.49|0
1641992090000|2022-01-12 12:54:50|9832.5|9832.5|9833.49|9833.49|9833.49|9833.49|9832.5|9832.5|0
1641992150000|2022-01-12 12:55:50|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|0
1641992350000|2022-01-12 12:59:10|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1641992360000|2022-01-12 12:59:20|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|9832.5|0
1641992490000|2022-01-12 13:01:30|9835.15|9835.15|9832.5|9832.5|9835.15|9835.15|9832.5|9832.5|0
1641992570000|2022-01-12 13:02:50|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1641992580000|2022-01-12 13:03:00|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|0
1641992590000|2022-01-12 13:03:10|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1641992830000|2022-01-12 13:07:10|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1641992840000|2022-01-12 13:07:20|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|0
1641992930000|2022-01-12 13:08:50|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1641992940000|2022-01-12 13:09:00|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641993000000|2022-01-12 13:10:00|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|9827.21|0
1641993230000|2022-01-12 13:13:50|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|0
1641993240000|2022-01-12 13:14:00|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|0
1641993260000|2022-01-12 13:14:20|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1641993300000|2022-01-12 13:15:00|9818.28|9818.28|9812.99|9812.99|9818.28|9818.28|9812.99|9812.99|0
1641993360000|2022-01-12 13:16:00|9807.7|9807.7|9807.7|9807.7|9807.7|9807.7|9807.7|9807.7|0
1641993420000|2022-01-12 13:17:00|9805.05|9805.05|9805.05|9805.05|9805.05|9805.05|9805.05|9805.05|0
1641993520000|2022-01-12 13:18:40|9799.76|9799.76|9805.05|9805.05|9805.05|9805.05|9799.76|9799.76|0
1641993530000|2022-01-12 13:18:50|9810.35|9810.35|9810.35|9810.35|9810.35|9810.35|9810.35|9810.35|0
1641993600000|2022-01-12 13:20:00|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|9812.99|0
1641993660000|2022-01-12 13:21:00|9815.64|9815.64|9815.64|9815.64|9815.64|9815.64|9815.64|9815.64|0
1641993680000|2022-01-12 13:21:20|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|0
1641993750000|2022-01-12 13:22:30|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1641993860000|2022-01-12 13:24:20|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1641993870000|2022-01-12 13:24:30|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|0
1641993890000|2022-01-12 13:24:50|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|9834.16|0
1641993950000|2022-01-12 13:25:50|9828.87|9828.87|9826.22|9826.22|9828.87|9828.87|9826.22|9826.22|0
1641994030000|2022-01-12 13:27:10|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1641994100000|2022-01-12 13:28:20|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641994200000|2022-01-12 13:30:00|9818.28|9818.28|9823.58|9823.58|9823.58|9823.58|9818.28|9818.28|0
1641994210000|2022-01-12 13:30:10|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1641994230000|2022-01-12 13:30:30|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|0
1641994280000|2022-01-12 13:31:20|9815.64|9815.64|9818.28|9818.28|9818.28|9818.28|9815.64|9815.64|0
1641994290000|2022-01-12 13:31:30|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1641994300000|2022-01-12 13:31:40|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1641994340000|2022-01-12 13:32:20|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|0
1641994350000|2022-01-12 13:32:30|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1641994410000|2022-01-12 13:33:30|9823.58|9823.58|9820.93|9820.93|9823.58|9823.58|9820.93|9820.93|0
1641994450000|2022-01-12 13:34:10|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1641994500000|2022-01-12 13:35:00|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641994620000|2022-01-12 13:37:00|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1641994630000|2022-01-12 13:37:10|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641994650000|2022-01-12 13:37:30|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1641994680000|2022-01-12 13:38:00|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|9826.22|0
1641994770000|2022-01-12 13:39:30|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|9828.87|0
1641994790000|2022-01-12 13:39:50|9826.22|9826.22|9823.58|9823.58|9826.22|9826.22|9823.58|9823.58|0
1641994850000|2022-01-12 13:40:50|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|0
1641995090000|2022-01-12 13:44:50|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|9821.92|0
1641995130000|2022-01-12 13:45:30|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1641995140000|2022-01-12 13:45:40|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|9818.28|0
1641995190000|2022-01-12 13:46:30|9817.3|9817.3|9816.31|9816.31|9817.3|9817.3|9816.31|9816.31|0
1641995330000|2022-01-12 13:48:50|9808.37|9808.37|9808.37|9808.37|9808.37|9808.37|9808.37|9808.37|0
1641995350000|2022-01-12 13:49:10|9805.72|9805.72|9803.08|9803.08|9805.72|9805.72|9800.43|9800.43|0
1641995390000|2022-01-12 13:49:50|9802.09|9802.09|9803.08|9803.08|9803.08|9803.08|9802.09|9802.09|0
1641995400000|2022-01-12 13:50:00|9805.72|9805.72|9803.08|9803.08|9805.72|9805.72|9803.08|9803.08|0
1641995410000|2022-01-12 13:50:10|9800.43|9800.43|9797.78|9797.78|9800.43|9800.43|9797.78|9797.78|0
1641995440000|2022-01-12 13:50:40|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|0
1641995450000|2022-01-12 13:50:50|9792.49|9792.49|9792.49|9792.49|9792.49|9792.49|9792.49|9792.49|0
1641995460000|2022-01-12 13:51:00|9797.78|9797.78|9797.78|9797.78|9797.78|9797.78|9797.78|9797.78|0
1641995480000|2022-01-12 13:51:20|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|0
1641995500000|2022-01-12 13:51:40|9792.49|9792.49|9792.49|9792.49|9792.49|9792.49|9792.49|9792.49|0
1641995530000|2022-01-12 13:52:10|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|9795.14|0
1641995550000|2022-01-12 13:52:30|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|0
1641995560000|2022-01-12 13:52:40|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|0
1641995590000|2022-01-12 13:53:10|9795.81|9795.81|9795.81|9795.81|9795.81|9795.81|9795.81|9795.81|0
1641995610000|2022-01-12 13:53:30|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|9793.16|0
1641995650000|2022-01-12 13:54:10|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|0
1641995670000|2022-01-12 13:54:30|9796.8|9796.8|9794.15|9794.15|9796.8|9796.8|9794.15|9794.15|0
1641995740000|2022-01-12 13:55:40|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|0
1641995780000|2022-01-12 13:56:20|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|0
1641995850000|2022-01-12 13:57:30|9794.15|9794.15|9791.5|9791.5|9794.15|9794.15|9791.5|9791.5|0
1641995900000|2022-01-12 13:58:20|9788.86|9788.86|9791.5|9791.5|9791.5|9791.5|9788.86|9788.86|0
1641995920000|2022-01-12 13:58:40|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|0
1641995930000|2022-01-12 13:58:50|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|0
1641995940000|2022-01-12 13:59:00|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|9799.44|0
1641995970000|2022-01-12 13:59:30|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|0
1641996080000|2022-01-12 14:01:20|9804.22|9804.22|9804.22|9804.22|9804.22|9804.22|9804.22|9804.22|0
1641996150000|2022-01-12 14:02:30|9801.57|9801.57|9804.22|9804.22|9804.22|9804.22|9801.57|9801.57|0
1641996200000|2022-01-12 14:03:20|9806.87|9806.87|9801.57|9801.57|9806.87|9806.87|9801.57|9801.57|0
1641996240000|2022-01-12 14:04:00|9802.56|9802.56|9802.56|9802.56|9802.56|9802.56|9802.56|9802.56|0
1641996360000|2022-01-12 14:06:00|9805.21|9805.21|9802.56|9802.56|9807.85|9807.85|9802.56|9802.56|0
1641996430000|2022-01-12 14:07:10|9799.92|9799.92|9799.92|9799.92|9799.92|9799.92|9799.92|9799.92|0
1641996510000|2022-01-12 14:08:30|9807.85|9807.85|9804.22|9804.22|9807.85|9807.85|9802.56|9802.56|0
1641996540000|2022-01-12 14:09:00|9801.57|9801.57|9801.57|9801.57|9801.57|9801.57|9801.57|9801.57|0
1641996550000|2022-01-12 14:09:10|9802.56|9802.56|9808.84|9808.84|9808.84|9808.84|9802.56|9802.56|0
1641996570000|2022-01-12 14:09:30|9809.83|9809.83|9809.83|9809.83|9809.83|9809.83|9809.83|9809.83|0
1641996620000|2022-01-12 14:10:20|9807.18|9807.18|9808.84|9808.84|9808.84|9808.84|9806.2|9806.2|0
1641996650000|2022-01-12 14:10:50|9811.49|9811.49|9811.49|9811.49|9811.49|9811.49|9811.49|9811.49|0
1641996730000|2022-01-12 14:12:10|9816.78|9816.78|9816.78|9816.78|9816.78|9816.78|9816.78|9816.78|0
1641996740000|2022-01-12 14:12:20|9819.43|9819.43|9819.43|9819.43|9819.43|9819.43|9819.43|9819.43|0
1641996750000|2022-01-12 14:12:30|9822.07|9822.07|9822.07|9822.07|9822.07|9822.07|9822.07|9822.07|0
1641996810000|2022-01-12 14:13:30|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|0
1641996860000|2022-01-12 14:14:20|9823.73|9823.73|9824.72|9824.72|9824.72|9824.72|9823.73|9823.73|0
1641996890000|2022-01-12 14:14:50|9827.37|9827.37|9827.37|9827.37|9827.37|9827.37|9827.37|9827.37|0
1641996910000|2022-01-12 14:15:10|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|9824.72|0
1641996940000|2022-01-12 14:15:40|9827.37|9827.37|9827.37|9827.37|9827.37|9827.37|9827.37|9827.37|0
1641996950000|2022-01-12 14:15:50|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|0
1641996960000|2022-01-12 14:16:00|9823.73|9823.73|9815.79|9815.79|9823.73|9823.73|9815.79|9815.79|0
1641996970000|2022-01-12 14:16:10|9813.15|9813.15|9813.15|9813.15|9813.15|9813.15|9813.15|9813.15|0
1641996980000|2022-01-12 14:16:20|9810.5|9810.5|9810.5|9810.5|9810.5|9810.5|9810.5|9810.5|0
1641997000000|2022-01-12 14:16:40|9815.79|9815.79|9815.79|9815.79|9815.79|9815.79|9815.79|9815.79|0
1641997030000|2022-01-12 14:17:10|9821.09|9821.09|9821.09|9821.09|9821.09|9821.09|9821.09|9821.09|0
1641997060000|2022-01-12 14:17:40|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|0
1641997070000|2022-01-12 14:17:50|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|0
1641997110000|2022-01-12 14:18:30|9823.73|9823.73|9824.72|9824.72|9824.72|9824.72|9823.73|9823.73|0
1641997190000|2022-01-12 14:19:50|9827.37|9827.37|9824.72|9824.72|9827.37|9827.37|9824.72|9824.72|0
1641997200000|2022-01-12 14:20:00|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|0
1641997210000|2022-01-12 14:20:10|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|0
1641997240000|2022-01-12 14:20:40|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|9823.73|0
1641997300000|2022-01-12 14:21:40|9822.74|9822.74|9825.39|9825.39|9825.39|9825.39|9822.74|9822.74|0
1641997520000|2022-01-12 14:25:20|9822.74|9822.74|9825.39|9825.39|9825.39|9825.39|9822.74|9822.74|0
1641997530000|2022-01-12 14:25:30|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|0
1641997540000|2022-01-12 14:25:40|9823.09|9823.09|9822.74|9822.74|9823.09|9823.09|9822.74|9822.74|0
1641997550000|2022-01-12 14:25:50|9820.1|9820.1|9820.1|9820.1|9820.1|9820.1|9820.1|9820.1|0
1641997570000|2022-01-12 14:26:10|9822.74|9822.74|9820.1|9820.1|9822.74|9822.74|9820.1|9820.1|0
1641997600000|2022-01-12 14:26:40|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|9822.74|0
1641997770000|2022-01-12 14:29:30|9825.39|9825.39|9830.68|9830.68|9830.68|9830.68|9825.39|9825.39|0
1641997800000|2022-01-12 14:30:00|9828.04|9828.04|9828.04|9828.04|9828.04|9828.04|9828.04|9828.04|0
1641997810000|2022-01-12 14:30:10|9825.39|9825.39|9820.1|9820.1|9825.39|9825.39|9820.1|9820.1|0
1641997820000|2022-01-12 14:30:20|9820.27|9820.27|9820.27|9820.27|9820.27|9820.27|9820.27|9820.27|0
1641997850000|2022-01-12 14:30:50|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|0
1641997860000|2022-01-12 14:31:00|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1641997880000|2022-01-12 14:31:20|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|0
1641997890000|2022-01-12 14:31:30|9833.5|9833.5|9833.5|9833.5|9833.5|9833.5|9833.5|9833.5|0
1641998010000|2022-01-12 14:33:30|9836.15|9836.15|9836.15|9836.15|9836.15|9836.15|9836.15|9836.15|0
1641998040000|2022-01-12 14:34:00|9833.5|9833.5|9833.5|9833.5|9833.5|9833.5|9833.5|9833.5|0
1641998100000|2022-01-12 14:35:00|9830.86|9830.86|9828.21|9828.21|9830.86|9830.86|9828.21|9828.21|0
1641998110000|2022-01-12 14:35:10|9825.56|9825.56|9828.21|9828.21|9828.21|9828.21|9825.56|9825.56|0
1641998160000|2022-01-12 14:36:00|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1641998170000|2022-01-12 14:36:10|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1641998230000|2022-01-12 14:37:10|9827.69|9827.69|9828.04|9828.04|9828.04|9828.04|9827.69|9827.69|0
1641998260000|2022-01-12 14:37:40|9830.68|9830.68|9830|9830|9830.68|9830.68|9830|9830|0
1641998270000|2022-01-12 14:37:50|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|9829.65|0
1641998280000|2022-01-12 14:38:00|9824.36|9824.36|9824.36|9824.36|9824.36|9824.36|9824.36|9824.36|0
1641998290000|2022-01-12 14:38:10|9827.01|9827.01|9827.01|9827.01|9827.01|9827.01|9827.01|9827.01|0
1641998340000|2022-01-12 14:39:00|9827.69|9827.69|9827.69|9827.69|9827.69|9827.69|9827.69|9827.69|0
1641998370000|2022-01-12 14:39:30|9826.71|9826.71|9826.71|9826.71|9826.71|9826.71|9826.71|9826.71|0
1641998390000|2022-01-12 14:39:50|9829.35|9829.35|9829.35|9829.35|9829.35|9829.35|9829.35|9829.35|0
1641998400000|2022-01-12 14:40:00|9829.7|9829.7|9830.68|9830.68|9830.68|9830.68|9829.7|9829.7|0
1641998410000|2022-01-12 14:40:10|9831.67|9831.67|9831.67|9831.67|9831.67|9831.67|9831.67|9831.67|0
1641998420000|2022-01-12 14:40:20|9830.68|9830.68|9830.68|9830.68|9830.68|9830.68|9830.68|9830.68|0
1641998430000|2022-01-12 14:40:30|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|0
1641998550000|2022-01-12 14:42:30|9836.15|9836.15|9830.86|9830.86|9836.15|9836.15|9830.86|9830.86|0
1641998620000|2022-01-12 14:43:40|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1641998750000|2022-01-12 14:45:50|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1641998760000|2022-01-12 14:46:00|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|0
1641998770000|2022-01-12 14:46:10|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1641998820000|2022-01-12 14:47:00|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|0
1641998830000|2022-01-12 14:47:10|9825.56|9825.56|9828.21|9828.21|9828.21|9828.21|9825.56|9825.56|0
1641998840000|2022-01-12 14:47:20|9825.56|9825.56|9825.56|9825.56|9828.21|9828.21|9825.56|9825.56|0
1641998920000|2022-01-12 14:48:40|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|9822.92|0
1641998960000|2022-01-12 14:49:20|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1641999020000|2022-01-12 14:50:20|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1641999130000|2022-01-12 14:52:10|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1641999320000|2022-01-12 14:55:20|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1641999350000|2022-01-12 14:55:50|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1641999380000|2022-01-12 14:56:20|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1641999500000|2022-01-12 14:58:20|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|9830.86|0
1641999540000|2022-01-12 14:59:00|9831.03|9831.03|9831.2|9831.2|9831.2|9831.2|9831.03|9831.03|0
1641999550000|2022-01-12 14:59:10|9833.84|9833.84|9831.2|9831.2|9836.49|9836.49|9831.2|9831.2|0
1641999580000|2022-01-12 14:59:40|9836.49|9836.49|9836.49|9836.49|9836.49|9836.49|9836.49|9836.49|0
1641999590000|2022-01-12 14:59:50|9835.5|9835.5|9837.48|9837.48|9837.48|9837.48|9835.5|9835.5|0
1641999610000|2022-01-12 15:00:10|9834.83|9834.83|9834.83|9834.83|9834.83|9834.83|9834.83|9834.83|0
1641999620000|2022-01-12 15:00:20|9829.54|9829.54|9829.54|9829.54|9829.54|9829.54|9829.54|9829.54|0
1641999640000|2022-01-12 15:00:40|9826.89|9826.89|9826.89|9826.89|9826.89|9826.89|9826.89|9826.89|0
1641999660000|2022-01-12 15:01:00|9829.54|9829.54|9829.54|9829.54|9829.54|9829.54|9829.54|9829.54|0
1641999690000|2022-01-12 15:01:30|9832.19|9832.19|9832.19|9832.19|9832.19|9832.19|9832.19|9832.19|0
1641999720000|2022-01-12 15:02:00|9834.83|9834.83|9837.48|9837.48|9837.48|9837.48|9834.83|9834.83|0
1641999780000|2022-01-12 15:03:00|9834.83|9834.83|9837.48|9837.48|9837.48|9837.48|9834.83|9834.83|0
1641999820000|2022-01-12 15:03:40|9836.79|9836.79|9836.62|9836.62|9836.79|9836.79|9836.62|9836.62|0
1641999830000|2022-01-12 15:03:50|9841.91|9841.91|9841.91|9841.91|9841.91|9841.91|9841.91|9841.91|0
1641999890000|2022-01-12 15:04:50|9847.21|9847.21|9847.21|9847.21|9847.21|9847.21|9847.21|9847.21|0
1641999900000|2022-01-12 15:05:00|9848.2|9848.2|9850.84|9850.84|9850.84|9850.84|9848.2|9848.2|0
1641999930000|2022-01-12 15:05:30|9853.49|9853.49|9853.49|9853.49|9853.49|9853.49|9853.49|9853.49|0
1641999950000|2022-01-12 15:05:50|9856.13|9856.13|9856.13|9856.13|9856.13|9856.13|9856.13|9856.13|0
1641999970000|2022-01-12 15:06:10|9861.43|9861.43|9861.43|9861.43|9861.43|9861.43|9861.43|9861.43|0
1641999980000|2022-01-12 15:06:20|9864.07|9864.07|9864.07|9864.07|9864.07|9864.07|9864.07|9864.07|0
1642000030000|2022-01-12 15:07:10|9869.37|9869.37|9869.37|9869.37|9869.37|9869.37|9869.37|9869.37|0
1642000050000|2022-01-12 15:07:30|9872.01|9872.01|9872.01|9872.01|9872.01|9872.01|9872.01|9872.01|0
1642000060000|2022-01-12 15:07:40|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|0
1642000070000|2022-01-12 15:07:50|9872.01|9872.01|9869.37|9869.37|9874.66|9874.66|9869.37|9869.37|0
1642000130000|2022-01-12 15:08:50|9866.72|9866.72|9864.07|9864.07|9866.72|9866.72|9864.07|9864.07|0
1642000200000|2022-01-12 15:10:00|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1642000230000|2022-01-12 15:10:30|9862.11|9862.11|9862.11|9862.11|9862.11|9862.11|9862.11|9862.11|0
1642000270000|2022-01-12 15:11:10|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1642000290000|2022-01-12 15:11:30|9864.25|9864.25|9864.25|9864.25|9864.25|9864.25|9864.25|9864.25|0
1642000320000|2022-01-12 15:12:00|9861.6|9861.6|9861.6|9861.6|9861.6|9861.6|9861.6|9861.6|0
1642000380000|2022-01-12 15:13:00|9864.25|9864.25|9864.25|9864.25|9864.25|9864.25|9864.25|9864.25|0
1642000400000|2022-01-12 15:13:20|9866.89|9866.89|9864.25|9864.25|9866.89|9866.89|9864.25|9864.25|0
1642000510000|2022-01-12 15:15:10|9862.27|9862.27|9864.92|9864.92|9864.92|9864.92|9862.27|9862.27|0
1642000540000|2022-01-12 15:15:40|9862.27|9862.27|9862.27|9862.27|9862.27|9862.27|9862.27|9862.27|0
1642000550000|2022-01-12 15:15:50|9863.26|9863.26|9864.25|9864.25|9864.25|9864.25|9863.26|9863.26|0
1642000600000|2022-01-12 15:16:40|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|9866.89|0
1642000630000|2022-01-12 15:17:10|9869.54|9869.54|9872.18|9872.18|9872.18|9872.18|9869.54|9869.54|0
1642000640000|2022-01-12 15:17:20|9869.54|9869.54|9869.54|9869.54|9869.54|9869.54|9869.54|9869.54|0
1642000800000|2022-01-12 15:20:00|9872.18|9872.18|9869.54|9869.54|9872.18|9872.18|9869.54|9869.54|0
1642000840000|2022-01-12 15:20:40|9872.18|9872.18|9872.18|9872.18|9872.18|9872.18|9872.18|9872.18|0
1642001000000|2022-01-12 15:23:20|9870.21|9870.21|9869.22|9869.22|9870.21|9870.21|9869.22|9869.22|0
1642001080000|2022-01-12 15:24:40|9870.21|9870.21|9870.21|9870.21|9870.21|9870.21|9870.21|9870.21|0
1642001100000|2022-01-12 15:25:00|9870.38|9870.38|9870.72|9870.72|9870.72|9870.72|9870.38|9870.38|0
1642001120000|2022-01-12 15:25:20|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|0
1642001210000|2022-01-12 15:26:50|9869.06|9869.06|9869.06|9869.06|9869.06|9869.06|9869.06|9869.06|0
1642001220000|2022-01-12 15:27:00|9866.42|9866.42|9869.06|9869.06|9869.06|9869.06|9866.42|9866.42|0
1642001240000|2022-01-12 15:27:20|9867.09|9867.09|9867.09|9867.09|9867.09|9867.09|9867.09|9867.09|0
1642001270000|2022-01-12 15:27:50|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|0
1642001280000|2022-01-12 15:28:00|9870.72|9870.72|9883.95|9883.95|9883.95|9883.95|9870.72|9870.72|0
1642001290000|2022-01-12 15:28:10|9878.66|9878.66|9881.31|9881.31|9881.31|9881.31|9878.66|9878.66|0
1642001370000|2022-01-12 15:29:30|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|0
1642001400000|2022-01-12 15:30:00|9876.02|9876.02|9876.02|9876.02|9876.02|9876.02|9876.02|9876.02|0
1642001440000|2022-01-12 15:30:40|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|0
1642001450000|2022-01-12 15:30:50|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|0
1642001510000|2022-01-12 15:31:50|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|0
1642001520000|2022-01-12 15:32:00|9862.78|9862.78|9862.78|9862.78|9862.78|9862.78|9862.78|9862.78|0
1642001550000|2022-01-12 15:32:30|9861.8|9861.8|9861.8|9861.8|9861.8|9861.8|9861.8|9861.8|0
1642001610000|2022-01-12 15:33:30|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|0
1642001630000|2022-01-12 15:33:50|9856.5|9856.5|9856.5|9856.5|9856.5|9856.5|9856.5|9856.5|0
1642001690000|2022-01-12 15:34:50|9853.86|9853.86|9853.86|9853.86|9853.86|9853.86|9853.86|9853.86|0
1642001730000|2022-01-12 15:35:30|9856.5|9856.5|9859.15|9859.15|9859.15|9859.15|9856.5|9856.5|0
1642001740000|2022-01-12 15:35:40|9861.8|9861.8|9861.8|9861.8|9861.8|9861.8|9861.8|9861.8|0
1642001750000|2022-01-12 15:35:50|9864.44|9864.44|9861.8|9861.8|9864.44|9864.44|9861.8|9861.8|0
1642001760000|2022-01-12 15:36:00|9859.15|9859.15|9861.8|9861.8|9861.8|9861.8|9859.15|9859.15|0
1642001770000|2022-01-12 15:36:10|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|0
1642001870000|2022-01-12 15:37:50|9861.8|9861.8|9867.09|9867.09|9867.09|9867.09|9861.8|9861.8|0
1642001880000|2022-01-12 15:38:00|9864.44|9864.44|9861.8|9861.8|9864.44|9864.44|9861.8|9861.8|0
1642001950000|2022-01-12 15:39:10|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|9859.15|0
1642002000000|2022-01-12 15:40:00|9856.5|9856.5|9853.86|9853.86|9856.5|9856.5|9853.86|9853.86|0
1642002050000|2022-01-12 15:40:50|9851.21|9851.21|9851.21|9851.21|9851.21|9851.21|9851.21|9851.21|0
1642002060000|2022-01-12 15:41:00|9853.86|9853.86|9850.07|9850.07|9854.03|9854.03|9850.07|9850.07|0
1642002070000|2022-01-12 15:41:10|9851.06|9851.06|9851.06|9851.06|9851.06|9851.06|9851.06|9851.06|0
1642002080000|2022-01-12 15:41:20|9845.77|9845.77|9843.12|9843.12|9845.77|9845.77|9843.12|9843.12|0
1642002100000|2022-01-12 15:41:40|9840.48|9840.48|9840.82|9840.82|9840.82|9840.82|9840.48|9840.48|0
1642002110000|2022-01-12 15:41:50|9840.99|9840.99|9840.99|9840.99|9840.99|9840.99|9840.99|9840.99|0
1642002140000|2022-01-12 15:42:20|9841.98|9841.98|9841.98|9841.98|9841.98|9841.98|9841.98|9841.98|0
1642002150000|2022-01-12 15:42:30|9839.33|9839.33|9839.33|9839.33|9839.33|9839.33|9839.33|9839.33|0
1642002160000|2022-01-12 15:42:40|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|0
1642002170000|2022-01-12 15:42:50|9831.39|9831.39|9831.39|9831.39|9831.39|9831.39|9828.75|9828.75|0
1642002180000|2022-01-12 15:43:00|9834.04|9834.04|9836.69|9836.69|9836.69|9836.69|9834.04|9834.04|0
1642002220000|2022-01-12 15:43:40|9835.7|9835.7|9835.7|9835.7|9835.7|9835.7|9835.7|9835.7|0
1642002290000|2022-01-12 15:44:50|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|0
1642002340000|2022-01-12 15:45:40|9839.33|9839.33|9841.98|9841.98|9841.98|9841.98|9839.33|9839.33|0
1642002400000|2022-01-12 15:46:40|9844.63|9844.63|9844.63|9844.63|9844.63|9844.63|9844.63|9844.63|0
1642002430000|2022-01-12 15:47:10|9841.98|9841.98|9841.98|9841.98|9841.98|9841.98|9841.98|9841.98|0
1642002520000|2022-01-12 15:48:40|9839.33|9839.33|9839.33|9839.33|9839.33|9839.33|9839.33|9839.33|0
1642002530000|2022-01-12 15:48:50|9836.69|9836.69|9834.04|9834.04|9836.69|9836.69|9834.04|9834.04|0
1642002540000|2022-01-12 15:49:00|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|9836.69|0
1642002640000|2022-01-12 15:50:40|9839.33|9839.33|9841.98|9841.98|9841.98|9841.98|9839.33|9839.33|0
1642002660000|2022-01-12 15:51:00|9841.29|9841.29|9841.29|9841.29|9841.29|9841.29|9841.29|9841.29|0
1642002730000|2022-01-12 15:52:10|9841.12|9841.12|9841.12|9841.12|9841.12|9841.12|9841.12|9841.12|0
1642002800000|2022-01-12 15:53:20|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|9838.48|0
1642002870000|2022-01-12 15:54:30|9841.12|9841.12|9843.77|9843.77|9843.77|9843.77|9841.12|9841.12|0
1642002980000|2022-01-12 15:56:20|9846.42|9846.42|9849.06|9849.06|9849.06|9849.06|9846.42|9846.42|0
1642003020000|2022-01-12 15:57:00|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|0
1642003090000|2022-01-12 15:58:10|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|0
1642003100000|2022-01-12 15:58:20|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|0
1642003130000|2022-01-12 15:58:50|9843.77|9843.77|9843.77|9843.77|9843.77|9843.77|9843.77|9843.77|0
1642003170000|2022-01-12 15:59:30|9841.12|9841.12|9843.77|9843.77|9843.77|9843.77|9841.12|9841.12|0
1642003210000|2022-01-12 16:00:10|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|9846.42|0
1642003310000|2022-01-12 16:01:50|9847.4|9847.4|9844.76|9844.76|9847.4|9847.4|9844.76|9844.76|0
1642003380000|2022-01-12 16:03:00|9842.11|9842.11|9839.46|9839.46|9842.11|9842.11|9839.46|9839.46|0
1642003430000|2022-01-12 16:03:50|9842.11|9842.11|9844.76|9844.76|9844.76|9844.76|9842.11|9842.11|0
1642003440000|2022-01-12 16:04:00|9842.11|9842.11|9842.11|9842.11|9842.11|9842.11|9842.11|9842.11|0
1642003450000|2022-01-12 16:04:10|9844.09|9844.09|9844.09|9844.09|9844.09|9844.09|9844.09|9844.09|0
1642003470000|2022-01-12 16:04:30|9841.44|9841.44|9841.44|9841.44|9841.44|9841.44|9841.44|9841.44|0
1642003480000|2022-01-12 16:04:40|9842.43|9842.43|9842.43|9842.43|9842.43|9842.43|9842.43|9842.43|0
1642003500000|2022-01-12 16:05:00|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|0
1642003560000|2022-01-12 16:06:00|9847.72|9847.72|9847.72|9847.72|9847.72|9847.72|9847.72|9847.72|0
1642003570000|2022-01-12 16:06:10|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|0
1642003580000|2022-01-12 16:06:20|9847.72|9847.72|9847.72|9847.72|9850.37|9850.37|9847.72|9847.72|0
1642003590000|2022-01-12 16:06:30|9845.08|9845.08|9842.43|9842.43|9845.08|9845.08|9842.43|9842.43|0
1642003610000|2022-01-12 16:06:50|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|9845.08|0
1642003620000|2022-01-12 16:07:00|9842.43|9842.43|9839.78|9839.78|9842.43|9842.43|9839.78|9839.78|0
1642003630000|2022-01-12 16:07:10|9837.14|9837.14|9837.14|9837.14|9837.14|9837.14|9837.14|9837.14|0
1642003640000|2022-01-12 16:07:20|9839.78|9839.78|9842.43|9842.43|9842.43|9842.43|9839.78|9839.78|0
1642003650000|2022-01-12 16:07:30|9839.78|9839.78|9834.49|9834.49|9839.78|9839.78|9834.49|9834.49|0
1642003690000|2022-01-12 16:08:10|9837.14|9837.14|9845.08|9845.08|9845.08|9845.08|9837.14|9837.14|0
1642003700000|2022-01-12 16:08:20|9839.78|9839.78|9836.82|9836.82|9839.78|9839.78|9836.82|9836.82|0
1642003740000|2022-01-12 16:09:00|9834.17|9834.17|9834.17|9834.17|9834.17|9834.17|9834.17|9834.17|0
1642003750000|2022-01-12 16:09:10|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|9831.53|0
1642003770000|2022-01-12 16:09:30|9828.88|9828.88|9826.23|9826.23|9828.88|9828.88|9826.23|9826.23|0
1642003780000|2022-01-12 16:09:40|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9826.23|9826.23|0
1642003790000|2022-01-12 16:09:50|9827.89|9827.89|9822.6|9822.6|9827.89|9827.89|9822.6|9822.6|0
1642003800000|2022-01-12 16:10:00|9823.59|9823.59|9825.24|9825.24|9827.89|9827.89|9822.6|9822.6|0
1642003820000|2022-01-12 16:10:20|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|0
1642003830000|2022-01-12 16:10:30|9827.22|9827.22|9827.22|9827.22|9827.22|9827.22|9827.22|9827.22|0
1642003850000|2022-01-12 16:10:50|9829.87|9829.87|9829.87|9829.87|9829.87|9829.87|9829.87|9829.87|0
1642003900000|2022-01-12 16:11:40|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|0
1642003920000|2022-01-12 16:12:00|9826.23|9826.23|9826.23|9826.23|9828.88|9828.88|9826.23|9826.23|0
1642003930000|2022-01-12 16:12:10|9828.88|9828.88|9827.22|9827.22|9829.87|9829.87|9826.23|9826.23|0
1642003940000|2022-01-12 16:12:20|9829.87|9829.87|9827.22|9827.22|9829.87|9829.87|9827.22|9827.22|0
1642003950000|2022-01-12 16:12:30|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|0
1642003980000|2022-01-12 16:13:00|9821.93|9821.93|9821.93|9821.93|9821.93|9821.93|9821.93|9821.93|0
1642003990000|2022-01-12 16:13:10|9824.57|9824.57|9821.93|9821.93|9824.57|9824.57|9821.93|9821.93|0
1642004000000|2022-01-12 16:13:20|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|0
1642004030000|2022-01-12 16:13:50|9815.65|9815.65|9815.65|9815.65|9815.65|9815.65|9815.65|9815.65|0
1642004180000|2022-01-12 16:16:20|9818.29|9818.29|9818.29|9818.29|9818.29|9818.29|9818.29|9818.29|0
1642004240000|2022-01-12 16:17:20|9815.65|9815.65|9815.65|9815.65|9815.65|9815.65|9815.65|9815.65|0
1642004250000|2022-01-12 16:17:30|9818.29|9818.29|9823.59|9823.59|9823.59|9823.59|9818.29|9818.29|0
1642004340000|2022-01-12 16:19:00|9823.76|9823.76|9823.76|9823.76|9823.76|9823.76|9823.76|9823.76|0
1642004430000|2022-01-12 16:20:30|9821.11|9821.11|9815.82|9815.82|9821.11|9821.11|9815.82|9815.82|0
1642004460000|2022-01-12 16:21:00|9816.81|9816.81|9816.81|9816.81|9816.81|9816.81|9816.81|9816.81|0
1642004490000|2022-01-12 16:21:30|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|0
1642004540000|2022-01-12 16:22:20|9818.46|9818.46|9818.46|9818.46|9818.46|9818.46|9818.46|9818.46|0
1642004550000|2022-01-12 16:22:30|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|0
1642004580000|2022-01-12 16:23:00|9822.1|9822.1|9822.1|9822.1|9822.1|9822.1|9822.1|9822.1|0
1642004590000|2022-01-12 16:23:10|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|0
1642004620000|2022-01-12 16:23:40|9830.04|9830.04|9827.39|9827.39|9830.04|9830.04|9827.39|9827.39|0
1642004650000|2022-01-12 16:24:10|9830.04|9830.04|9832.69|9832.69|9832.69|9832.69|9830.04|9830.04|0
1642004670000|2022-01-12 16:24:30|9830.04|9830.04|9832.69|9832.69|9832.69|9832.69|9830.04|9830.04|0
1642004680000|2022-01-12 16:24:40|9835.33|9835.33|9837.98|9837.98|9837.98|9837.98|9835.33|9835.33|0
1642004690000|2022-01-12 16:24:50|9835.33|9835.33|9835.33|9835.33|9835.33|9835.33|9835.33|9835.33|0
1642004700000|2022-01-12 16:25:00|9832.69|9832.69|9835.33|9835.33|9835.33|9835.33|9832.69|9832.69|0
1642004710000|2022-01-12 16:25:10|9836.32|9836.32|9836.32|9836.32|9836.32|9836.32|9836.32|9836.32|0
1642004720000|2022-01-12 16:25:20|9833.67|9833.67|9833.67|9833.67|9833.67|9833.67|9833.67|9833.67|0
1642004750000|2022-01-12 16:25:50|9836.32|9836.32|9836.32|9836.32|9836.32|9836.32|9836.32|9836.32|0
1642004770000|2022-01-12 16:26:10|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|0
1642004780000|2022-01-12 16:26:20|9836.32|9836.32|9838.97|9838.97|9838.97|9838.97|9836.32|9836.32|0
1642004800000|2022-01-12 16:26:40|9841.61|9841.61|9841.61|9841.61|9841.61|9841.61|9841.61|9841.61|0
1642004850000|2022-01-12 16:27:30|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|9838.97|0
1642004870000|2022-01-12 16:27:50|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|0
1642004880000|2022-01-12 16:28:00|9836.66|9836.66|9837.01|9837.01|9837.01|9837.01|9836.66|9836.66|0
1642004940000|2022-01-12 16:29:00|9834.36|9834.36|9839.65|9839.65|9839.65|9839.65|9834.36|9834.36|0
1642004980000|2022-01-12 16:29:40|9842.3|9842.3|9846.1|9846.1|9846.1|9846.1|9842.3|9842.3|0
1642004990000|2022-01-12 16:29:50|9844.9|9844.9|9842.93|9842.93|9845.08|9845.08|9842.93|9842.93|0
1642061700000|2022-01-13 08:15:00|9705.86|9705.86|9705.86|9705.86|9705.86|9705.86|9705.86|9705.86|0
1642061710000|2022-01-13 08:15:10|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|0
1642061730000|2022-01-13 08:15:30|9705.86|9705.86|9708.51|9708.51|9708.51|9708.51|9705.86|9705.86|0
1642061810000|2022-01-13 08:16:50|9705.86|9705.86|9708.51|9708.51|9708.51|9708.51|9705.86|9705.86|0
1642061830000|2022-01-13 08:17:10|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|0
1642061850000|2022-01-13 08:17:30|9704.55|9704.55|9697.6|9697.6|9705.54|9705.54|9697.6|9697.6|0
1642061860000|2022-01-13 08:17:40|9694.96|9694.96|9700.25|9700.25|9700.25|9700.25|9694.96|9694.96|0
1642061890000|2022-01-13 08:18:10|9694.96|9694.96|9697.6|9697.6|9697.6|9697.6|9694.96|9694.96|0
1642061960000|2022-01-13 08:19:20|9695.63|9695.63|9695.63|9695.63|9695.63|9695.63|9695.63|9695.63|0
1642062150000|2022-01-13 08:22:30|9698.27|9698.27|9700.92|9700.92|9700.92|9700.92|9698.27|9698.27|0
1642062160000|2022-01-13 08:22:40|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|0
1642062220000|2022-01-13 08:23:40|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|0
1642062230000|2022-01-13 08:23:50|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|0
1642062240000|2022-01-13 08:24:00|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|0
1642062280000|2022-01-13 08:24:40|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|9705.54|9705.54|0
1642062320000|2022-01-13 08:25:20|9707.2|9707.2|9708.19|9708.19|9708.19|9708.19|9707.2|9707.2|0
1642062340000|2022-01-13 08:25:40|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|0
1642062360000|2022-01-13 08:26:00|9697.6|9697.6|9694.96|9694.96|9700.25|9700.25|9694.96|9694.96|0
1642062410000|2022-01-13 08:26:50|9700.25|9700.25|9694.96|9694.96|9700.25|9700.25|9694.96|9694.96|0
1642062420000|2022-01-13 08:27:00|9693.97|9693.97|9694.96|9694.96|9694.96|9694.96|9693.97|9693.97|0
1642062490000|2022-01-13 08:28:10|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|9700.25|0
1642062510000|2022-01-13 08:28:30|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|0
1642062550000|2022-01-13 08:29:10|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|9705.54|0
1642062560000|2022-01-13 08:29:20|9702.9|9702.9|9705.54|9705.54|9705.54|9705.54|9702.9|9702.9|0
1642062590000|2022-01-13 08:29:50|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|9708.19|0
1642062600000|2022-01-13 08:30:00|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|9706.21|9706.21|0
1642062660000|2022-01-13 08:31:00|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|0
1642062700000|2022-01-13 08:31:40|9710.84|9710.84|9714.47|9714.47|9714.47|9714.47|9710.84|9710.84|0
1642062780000|2022-01-13 08:33:00|9713.48|9713.48|9713.48|9713.48|9713.48|9713.48|9713.48|9713.48|0
1642062900000|2022-01-13 08:35:00|9721.42|9721.42|9729.36|9729.36|9729.36|9729.36|9721.42|9721.42|0
1642062910000|2022-01-13 08:35:10|9732.01|9732.01|9745.56|9745.56|9745.56|9745.56|9732.01|9732.01|0
1642062920000|2022-01-13 08:35:20|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|0
1642062930000|2022-01-13 08:35:30|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|0
1642062940000|2022-01-13 08:35:40|9744.57|9744.57|9738.29|9738.29|9744.57|9744.57|9738.29|9738.29|0
1642062970000|2022-01-13 08:36:10|9733|9733|9733|9733|9733|9733|9733|9733|0
1642062990000|2022-01-13 08:36:30|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|9730.35|0
1642063000000|2022-01-13 08:36:40|9727.7|9727.7|9727.7|9727.7|9727.7|9727.7|9727.7|9727.7|0
1642063040000|2022-01-13 08:37:20|9730.35|9730.35|9733|9733|9733|9733|9730.35|9730.35|0
1642063050000|2022-01-13 08:37:30|9735.64|9735.64|9735.64|9735.64|9735.64|9735.64|9735.64|9735.64|0
1642063080000|2022-01-13 08:38:00|9733|9733|9730.35|9730.35|9733|9733|9730.35|9730.35|0
1642063170000|2022-01-13 08:39:30|9733|9733|9733|9733|9733|9733|9733|9733|0
1642063180000|2022-01-13 08:39:40|9735.64|9735.64|9738.29|9738.29|9738.29|9738.29|9735.64|9735.64|0
1642063200000|2022-01-13 08:40:00|9743.58|9743.58|9743.58|9743.58|9743.58|9743.58|9740.93|9740.93|0
1642063210000|2022-01-13 08:40:10|9740.93|9740.93|9740.93|9740.93|9740.93|9740.93|9740.93|9740.93|0
1642063270000|2022-01-13 08:41:10|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|9746.23|0
1642063330000|2022-01-13 08:42:10|9748.87|9748.87|9748.87|9748.87|9748.87|9748.87|9748.87|9748.87|0
1642063340000|2022-01-13 08:42:20|9751.52|9751.52|9754.17|9754.17|9754.17|9754.17|9751.52|9751.52|0
1642063350000|2022-01-13 08:42:30|9756.81|9756.81|9759.46|9759.46|9759.46|9759.46|9756.81|9756.81|0
1642063360000|2022-01-13 08:42:40|9756.81|9756.81|9756.81|9756.81|9756.81|9756.81|9756.81|9756.81|0
1642063370000|2022-01-13 08:42:50|9759.46|9759.46|9759.46|9759.46|9759.46|9759.46|9759.46|9759.46|0
1642063380000|2022-01-13 08:43:00|9756.81|9756.81|9756.81|9756.81|9756.81|9756.81|9756.81|9756.81|0
1642063410000|2022-01-13 08:43:30|9759.46|9759.46|9759.46|9759.46|9759.46|9759.46|9759.46|9759.46|0
1642063420000|2022-01-13 08:43:40|9761.44|9761.44|9761.44|9761.44|9761.44|9761.44|9761.44|9761.44|0
1642063470000|2022-01-13 08:44:30|9772.02|9772.02|9772.02|9772.02|9772.02|9772.02|9772.02|9772.02|0
1642063590000|2022-01-13 08:46:30|9777.31|9777.31|9774.67|9774.67|9777.31|9777.31|9774.67|9774.67|0
1642063610000|2022-01-13 08:46:50|9772.02|9772.02|9761.44|9761.44|9772.02|9772.02|9758.79|9758.79|0
1642063620000|2022-01-13 08:47:00|9764.08|9764.08|9769.38|9769.38|9769.38|9769.38|9764.08|9764.08|0
1642063680000|2022-01-13 08:48:00|9764.08|9764.08|9764.08|9764.08|9764.08|9764.08|9764.08|9764.08|0
1642063690000|2022-01-13 08:48:10|9756.14|9756.14|9756.14|9756.14|9756.14|9756.14|9756.14|9756.14|0
1642063700000|2022-01-13 08:48:20|9758.79|9758.79|9758.79|9758.79|9758.79|9758.79|9758.79|9758.79|0
1642063750000|2022-01-13 08:49:10|9756.14|9756.14|9756.14|9756.14|9756.14|9756.14|9756.14|9756.14|0
1642063770000|2022-01-13 08:49:30|9750.85|9750.85|9750.85|9750.85|9750.85|9750.85|9750.85|9750.85|0
1642063840000|2022-01-13 08:50:40|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|9748.2|0
1642063850000|2022-01-13 08:50:50|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|0
1642063900000|2022-01-13 08:51:40|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|0
1642063980000|2022-01-13 08:53:00|9735.64|9735.64|9735.64|9735.64|9735.64|9735.64|9735.64|9735.64|0
1642064070000|2022-01-13 08:54:30|9725.06|9725.06|9714.47|9714.47|9725.06|9725.06|9714.47|9714.47|0
1642064080000|2022-01-13 08:54:40|9709.18|9709.18|9703.89|9703.89|9709.18|9709.18|9703.89|9703.89|0
1642064160000|2022-01-13 08:56:00|9701.24|9701.24|9706.53|9706.53|9706.53|9706.53|9695.95|9695.95|0
1642064170000|2022-01-13 08:56:10|9709.18|9709.18|9711.82|9711.82|9711.82|9711.82|9706.53|9706.53|0
1642064180000|2022-01-13 08:56:20|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|0
1642064250000|2022-01-13 08:57:30|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1642064280000|2022-01-13 08:58:00|9725.06|9725.06|9725.06|9725.06|9725.06|9725.06|9725.06|9725.06|0
1642064310000|2022-01-13 08:58:30|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|0
1642064420000|2022-01-13 09:00:20|9723.4|9723.4|9723.4|9723.4|9723.4|9723.4|9723.4|9723.4|0
1642064520000|2022-01-13 09:02:00|9726.04|9726.04|9728.69|9728.69|9728.69|9728.69|9726.04|9726.04|0
1642064610000|2022-01-13 09:03:30|9731.34|9731.34|9731.34|9731.34|9731.34|9731.34|9731.34|9731.34|0
1642064720000|2022-01-13 09:05:20|9732.33|9732.33|9734.97|9734.97|9734.97|9734.97|9732.33|9732.33|0
1642064760000|2022-01-13 09:06:00|9732.33|9732.33|9732.33|9732.33|9732.33|9732.33|9732.33|9732.33|0
1642064770000|2022-01-13 09:06:10|9734.97|9734.97|9734.97|9734.97|9734.97|9734.97|9734.97|9734.97|0
1642064810000|2022-01-13 09:06:50|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|0
1642064890000|2022-01-13 09:08:10|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|0
1642064920000|2022-01-13 09:08:40|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|0
1642065000000|2022-01-13 09:10:00|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|9737.62|0
1642065120000|2022-01-13 09:12:00|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|0
1642065260000|2022-01-13 09:14:20|9740.26|9740.26|9734.97|9734.97|9740.26|9740.26|9734.97|9734.97|0
1642065310000|2022-01-13 09:15:10|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|0
1642065320000|2022-01-13 09:15:20|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|9745.56|0
1642065400000|2022-01-13 09:16:40|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|9740.26|0
1642065470000|2022-01-13 09:17:50|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|9742.91|0
1642065570000|2022-01-13 09:19:30|9745.88|9745.88|9746.86|9746.86|9746.86|9746.86|9745.88|9745.88|0
1642065580000|2022-01-13 09:19:40|9749.51|9749.51|9749.51|9749.51|9749.51|9749.51|9749.51|9749.51|0
1642065600000|2022-01-13 09:20:00|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|9748.52|0
1642065620000|2022-01-13 09:20:20|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|0
1642065630000|2022-01-13 09:20:30|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|9751.34|0
1642065700000|2022-01-13 09:21:40|9753.99|9753.99|9753.99|9753.99|9753.99|9753.99|9753.99|9753.99|0
1642065740000|2022-01-13 09:22:20|9755.96|9755.96|9756.95|9756.95|9756.95|9756.95|9755.96|9755.96|0
1642065810000|2022-01-13 09:23:30|9754.31|9754.31|9754.31|9754.31|9754.31|9754.31|9754.31|9754.31|0
1642065920000|2022-01-13 09:25:20|9751.66|9751.66|9751.66|9751.66|9751.66|9751.66|9751.66|9751.66|0
1642065970000|2022-01-13 09:26:10|9754.31|9754.31|9756.95|9756.95|9756.95|9756.95|9754.31|9754.31|0
1642066020000|2022-01-13 09:27:00|9758.15|9758.15|9758.15|9758.15|9758.15|9758.15|9758.15|9758.15|0
1642066090000|2022-01-13 09:28:10|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|0
1642066120000|2022-01-13 09:28:40|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|0
1642066200000|2022-01-13 09:30:00|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|0
1642066380000|2022-01-13 09:33:00|9758.99|9758.99|9758.99|9758.99|9758.99|9758.99|9758.99|9758.99|0
1642066430000|2022-01-13 09:33:50|9761.64|9761.64|9761.64|9761.64|9761.64|9761.64|9761.64|9761.64|0
1642066680000|2022-01-13 09:38:00|9764.29|9764.29|9766.93|9766.93|9766.93|9766.93|9764.29|9764.29|0
1642066730000|2022-01-13 09:38:50|9764.29|9764.29|9761.64|9761.64|9764.29|9764.29|9761.64|9761.64|0
1642066810000|2022-01-13 09:40:10|9766.93|9766.93|9766.93|9766.93|9766.93|9766.93|9766.93|9766.93|0
1642066980000|2022-01-13 09:43:00|9768.91|9768.91|9769.9|9769.9|9769.9|9769.9|9768.91|9768.91|0
1642066990000|2022-01-13 09:43:10|9764.6|9764.6|9765.59|9765.59|9766.58|9766.58|9764.6|9764.6|0
1642067000000|2022-01-13 09:43:20|9768.24|9768.24|9768.24|9768.24|9768.24|9768.24|9768.24|9768.24|0
1642067030000|2022-01-13 09:43:50|9770.89|9770.89|9770.89|9770.89|9770.89|9770.89|9770.89|9770.89|0
1642067060000|2022-01-13 09:44:20|9776.18|9776.18|9781.47|9781.47|9781.47|9781.47|9776.18|9776.18|0
1642067070000|2022-01-13 09:44:30|9789.41|9789.41|9792.06|9792.06|9792.06|9792.06|9789.41|9789.41|0
1642067080000|2022-01-13 09:44:40|9789.41|9789.41|9789.41|9789.41|9789.41|9789.41|9789.41|9789.41|0
1642067100000|2022-01-13 09:45:00|9790.4|9790.4|9790.4|9790.4|9793.05|9793.05|9790.4|9790.4|0
1642067110000|2022-01-13 09:45:10|9787.75|9787.75|9785.11|9785.11|9787.75|9787.75|9785.11|9785.11|0
1642067120000|2022-01-13 09:45:20|9787.75|9787.75|9790.4|9790.4|9790.4|9790.4|9787.75|9787.75|0
1642067200000|2022-01-13 09:46:40|9787.75|9787.75|9787.75|9787.75|9787.75|9787.75|9787.75|9787.75|0
1642067290000|2022-01-13 09:48:10|9782.46|9782.46|9782.46|9782.46|9782.46|9782.46|9782.46|9782.46|0
1642067310000|2022-01-13 09:48:30|9779.81|9779.81|9779.81|9779.81|9779.81|9779.81|9779.81|9779.81|0
1642067330000|2022-01-13 09:48:50|9777.84|9777.84|9776.85|9776.85|9777.84|9777.84|9776.85|9776.85|0
1642067430000|2022-01-13 09:50:30|9771.56|9771.56|9763.62|9763.62|9771.56|9771.56|9763.62|9763.62|0
1642067490000|2022-01-13 09:51:30|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|0
1642067690000|2022-01-13 09:54:50|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|0
1642067710000|2022-01-13 09:55:10|9763.62|9763.62|9760.97|9760.97|9763.62|9763.62|9760.97|9760.97|0
1642067730000|2022-01-13 09:55:30|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|0
1642067790000|2022-01-13 09:56:30|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|9760.97|0
1642067900000|2022-01-13 09:58:20|9755.68|9755.68|9755.68|9755.68|9755.68|9755.68|9755.68|9755.68|0
1642068010000|2022-01-13 10:00:10|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|0
1642068150000|2022-01-13 10:02:30|9760.97|9760.97|9771.56|9771.56|9771.56|9771.56|9760.97|9760.97|0
1642068210000|2022-01-13 10:03:30|9770.57|9770.57|9770.57|9770.57|9770.57|9770.57|9770.57|9770.57|0
1642068500000|2022-01-13 10:08:20|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|0
1642068580000|2022-01-13 10:09:40|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|9766.26|0
1642068610000|2022-01-13 10:10:10|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|9763.62|0
1642068800000|2022-01-13 10:13:20|9766.26|9766.26|9768.91|9768.91|9768.91|9768.91|9766.26|9766.26|0
1642068870000|2022-01-13 10:14:30|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|0
1642069050000|2022-01-13 10:17:30|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|9768.91|0
1642069270000|2022-01-13 10:21:10|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|9771.56|0
1642069470000|2022-01-13 10:24:30|9772.54|9772.54|9772.54|9772.54|9772.54|9772.54|9772.54|9772.54|0
1642069590000|2022-01-13 10:26:30|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|0
1642069620000|2022-01-13 10:27:00|9772.54|9772.54|9772.54|9772.54|9772.54|9772.54|9772.54|9772.54|0
1642069650000|2022-01-13 10:27:30|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|0
1642069690000|2022-01-13 10:28:10|9777.84|9777.84|9777.84|9777.84|9777.84|9777.84|9777.84|9777.84|0
1642069730000|2022-01-13 10:28:50|9780.48|9780.48|9780.48|9780.48|9780.48|9780.48|9780.48|9780.48|0
1642069830000|2022-01-13 10:30:30|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|9775.19|0
1642069850000|2022-01-13 10:30:50|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|0
1642069870000|2022-01-13 10:31:10|9774.33|9774.33|9774.33|9774.33|9774.33|9774.33|9774.33|9774.33|0
1642069980000|2022-01-13 10:33:00|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|0
1642070040000|2022-01-13 10:34:00|9775.99|9775.99|9775.99|9775.99|9775.99|9775.99|9775.99|9775.99|0
1642070140000|2022-01-13 10:35:40|9776.98|9776.98|9776.98|9776.98|9776.98|9776.98|9776.98|9776.98|0
1642070210000|2022-01-13 10:36:50|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|0
1642070410000|2022-01-13 10:40:10|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|9775.32|0
1642070490000|2022-01-13 10:41:30|9774.33|9774.33|9771.69|9771.69|9774.33|9774.33|9771.69|9771.69|0
1642070540000|2022-01-13 10:42:20|9774.33|9774.33|9774.33|9774.33|9774.33|9774.33|9774.33|9774.33|0
1642070580000|2022-01-13 10:43:00|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|0
1642070700000|2022-01-13 10:45:00|9775.99|9775.99|9775.99|9775.99|9775.99|9775.99|9773.34|9773.34|0
1642070740000|2022-01-13 10:45:40|9775|9775|9775|9775|9775|9775|9775|9775|0
1642070790000|2022-01-13 10:46:30|9775.99|9775.99|9765.41|9765.41|9775.99|9775.99|9765.41|9765.41|0
1642070890000|2022-01-13 10:48:10|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|0
1642071010000|2022-01-13 10:50:10|9757.47|9757.47|9760.11|9760.11|9760.11|9760.11|9757.47|9757.47|0
1642071130000|2022-01-13 10:52:10|9762.76|9762.76|9762.76|9762.76|9762.76|9762.76|9762.76|9762.76|0
1642071170000|2022-01-13 10:52:50|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|0
1642071210000|2022-01-13 10:53:30|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|0
1642071220000|2022-01-13 10:53:40|9754.82|9754.82|9754.82|9754.82|9754.82|9754.82|9754.82|9754.82|0
1642071300000|2022-01-13 10:55:00|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|9757.47|0
1642071320000|2022-01-13 10:55:20|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|9760.11|0
1642071430000|2022-01-13 10:57:10|9758.14|9758.14|9758.14|9758.14|9758.14|9758.14|9758.14|9758.14|0
1642071490000|2022-01-13 10:58:10|9760.78|9760.78|9760.78|9760.78|9760.78|9760.78|9760.78|9760.78|0
1642071510000|2022-01-13 10:58:30|9763.43|9763.43|9763.43|9763.43|9763.43|9763.43|9763.43|9763.43|0
1642071520000|2022-01-13 10:58:40|9760.78|9760.78|9758.14|9758.14|9760.78|9760.78|9758.14|9758.14|0
1642071630000|2022-01-13 11:00:30|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|0
1642071740000|2022-01-13 11:02:20|9753.83|9753.83|9756.48|9756.48|9756.48|9756.48|9753.83|9753.83|0
1642071800000|2022-01-13 11:03:20|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|9759.12|0
1642072020000|2022-01-13 11:07:00|9756.48|9756.48|9751.18|9751.18|9756.48|9756.48|9751.18|9751.18|0
1642072540000|2022-01-13 11:15:40|9753.83|9753.83|9753.83|9753.83|9753.83|9753.83|9753.83|9753.83|0
1642072670000|2022-01-13 11:17:50|9756.48|9756.48|9761.77|9761.77|9761.77|9761.77|9756.48|9756.48|0
1642072700000|2022-01-13 11:18:20|9764.42|9764.42|9761.77|9761.77|9764.42|9764.42|9761.77|9761.77|0
1642072930000|2022-01-13 11:22:10|9756.48|9756.48|9756.48|9756.48|9756.48|9756.48|9753.83|9753.83|0
1642073160000|2022-01-13 11:26:00|9751.18|9751.18|9751.18|9751.18|9751.18|9751.18|9751.18|9751.18|0
1642073230000|2022-01-13 11:27:10|9748.54|9748.54|9745.89|9745.89|9748.54|9748.54|9745.89|9745.89|0
1642073300000|2022-01-13 11:28:20|9737.95|9737.95|9736.96|9736.96|9737.95|9737.95|9736.96|9736.96|0
1642073390000|2022-01-13 11:29:50|9739.61|9739.61|9739.61|9739.61|9739.61|9739.61|9739.61|9739.61|0
1642073400000|2022-01-13 11:30:00|9736.96|9736.96|9739.61|9739.61|9739.61|9739.61|9736.96|9736.96|0
1642073460000|2022-01-13 11:31:00|9736.96|9736.96|9736.96|9736.96|9736.96|9736.96|9736.96|9736.96|0
1642073610000|2022-01-13 11:33:30|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|0
1642073860000|2022-01-13 11:37:40|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|0
1642074080000|2022-01-13 11:41:20|9747.55|9747.55|9747.55|9747.55|9747.55|9747.55|9747.55|9747.55|0
1642074090000|2022-01-13 11:41:30|9750.2|9750.2|9750.2|9750.2|9750.2|9750.2|9750.2|9750.2|0
1642074130000|2022-01-13 11:42:10|9747.55|9747.55|9747.55|9747.55|9747.55|9747.55|9747.55|9747.55|0
1642074180000|2022-01-13 11:43:00|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|0
1642074240000|2022-01-13 11:44:00|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|0
1642074290000|2022-01-13 11:44:50|9741.27|9741.27|9741.27|9741.27|9741.27|9741.27|9741.27|9741.27|0
1642074310000|2022-01-13 11:45:10|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|9742.26|0
1642074320000|2022-01-13 11:45:20|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|9744.9|0
1642074550000|2022-01-13 11:49:10|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|0
1642074600000|2022-01-13 11:50:00|9746.69|9746.69|9746.69|9746.69|9746.69|9746.69|9746.69|9746.69|0
1642074610000|2022-01-13 11:50:10|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|0
1642074620000|2022-01-13 11:50:20|9741.4|9741.4|9738.75|9738.75|9741.4|9741.4|9738.75|9738.75|0
1642074680000|2022-01-13 11:51:20|9741.4|9741.4|9741.4|9741.4|9741.4|9741.4|9741.4|9741.4|0
1642075040000|2022-01-13 11:57:20|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|9744.05|0
1642075150000|2022-01-13 11:59:10|9745.03|9745.03|9745.03|9745.03|9745.03|9745.03|9745.03|9745.03|0
1642075190000|2022-01-13 11:59:50|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|0
1642075200000|2022-01-13 12:00:00|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|0
1642075310000|2022-01-13 12:01:50|9734.45|9734.45|9745.03|9745.03|9745.03|9745.03|9734.45|9734.45|0
1642075340000|2022-01-13 12:02:20|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|0
1642075400000|2022-01-13 12:03:20|9739.74|9739.74|9742.39|9742.39|9742.39|9742.39|9739.74|9739.74|0
1642075470000|2022-01-13 12:04:30|9737.1|9737.1|9739.74|9739.74|9739.74|9739.74|9737.1|9737.1|0
1642075700000|2022-01-13 12:08:20|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|0
1642075720000|2022-01-13 12:08:40|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|0
1642075760000|2022-01-13 12:09:20|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|0
1642075820000|2022-01-13 12:10:20|9742.39|9742.39|9739.74|9739.74|9742.39|9742.39|9739.74|9739.74|0
1642075830000|2022-01-13 12:10:30|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|0
1642075860000|2022-01-13 12:11:00|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|0
1642076140000|2022-01-13 12:15:40|9737.1|9737.1|9734.45|9734.45|9737.1|9737.1|9734.45|9734.45|0
1642076210000|2022-01-13 12:16:50|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|0
1642076250000|2022-01-13 12:17:30|9734.45|9734.45|9731.8|9731.8|9734.45|9734.45|9731.8|9731.8|0
1642076280000|2022-01-13 12:18:00|9734.45|9734.45|9738.08|9738.08|9738.08|9738.08|9734.45|9734.45|0
1642076600000|2022-01-13 12:23:20|9740.73|9740.73|9740.73|9740.73|9740.73|9740.73|9740.73|9740.73|0
1642076760000|2022-01-13 12:26:00|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|0
1642076880000|2022-01-13 12:28:00|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|0
1642076890000|2022-01-13 12:28:10|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|0
1642077010000|2022-01-13 12:30:10|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|0
1642077030000|2022-01-13 12:30:30|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|0
1642077060000|2022-01-13 12:31:00|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|0
1642077090000|2022-01-13 12:31:30|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|0
1642077130000|2022-01-13 12:32:10|9739.07|9739.07|9739.07|9739.07|9739.07|9739.07|9739.07|9739.07|0
1642077140000|2022-01-13 12:32:20|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|0
1642077280000|2022-01-13 12:34:40|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|0
1642077340000|2022-01-13 12:35:40|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|9732.79|0
1642077460000|2022-01-13 12:37:40|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|9735.44|0
1642077780000|2022-01-13 12:43:00|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|0
1642077850000|2022-01-13 12:44:10|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|0
1642077860000|2022-01-13 12:44:20|9735.12|9735.12|9735.12|9735.12|9735.12|9735.12|9735.12|9735.12|0
1642078020000|2022-01-13 12:47:00|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|0
1642078080000|2022-01-13 12:48:00|9734.45|9734.45|9737.1|9737.1|9737.1|9737.1|9734.45|9734.45|0
1642078120000|2022-01-13 12:48:40|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|0
1642078450000|2022-01-13 12:54:10|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|9737.1|0
1642078510000|2022-01-13 12:55:10|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|9734.45|0
1642078790000|2022-01-13 12:59:50|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|0
1642078960000|2022-01-13 13:02:40|9729.16|9729.16|9726.51|9726.51|9729.16|9729.16|9726.51|9726.51|0
1642078980000|2022-01-13 13:03:00|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|0
1642079030000|2022-01-13 13:03:50|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|0
1642079100000|2022-01-13 13:05:00|9726.51|9726.51|9729.16|9729.16|9729.16|9729.16|9726.51|9726.51|0
1642079140000|2022-01-13 13:05:40|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1642079270000|2022-01-13 13:07:50|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|0
1642079650000|2022-01-13 13:14:10|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|0
1642079700000|2022-01-13 13:15:00|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1642080100000|2022-01-13 13:21:40|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|0
1642080420000|2022-01-13 13:27:00|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|0
1642080570000|2022-01-13 13:29:30|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|0
1642080610000|2022-01-13 13:30:10|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1642080670000|2022-01-13 13:31:10|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|0
1642080710000|2022-01-13 13:31:50|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|9731.8|0
1642080750000|2022-01-13 13:32:30|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|9729.16|0
1642080850000|2022-01-13 13:34:10|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|9726.51|0
1642080900000|2022-01-13 13:35:00|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|9723.86|0
1642081040000|2022-01-13 13:37:20|9718.57|9718.57|9718.57|9718.57|9718.57|9718.57|9718.57|9718.57|0
1642081370000|2022-01-13 13:42:50|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|0
1642081780000|2022-01-13 13:49:40|9718.57|9718.57|9718.57|9718.57|9718.57|9718.57|9718.57|9718.57|0
1642081790000|2022-01-13 13:49:50|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|0
1642081840000|2022-01-13 13:50:40|9720.23|9720.23|9720.23|9720.23|9720.23|9720.23|9720.23|9720.23|0
1642081970000|2022-01-13 13:52:50|9717.58|9717.58|9714.94|9714.94|9717.58|9717.58|9714.94|9714.94|0
1642081980000|2022-01-13 13:53:00|9717.58|9717.58|9720.23|9720.23|9720.23|9720.23|9717.58|9717.58|0
1642082410000|2022-01-13 14:00:10|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|0
1642082420000|2022-01-13 14:00:20|9716.59|9716.59|9715.61|9715.61|9716.59|9716.59|9715.61|9715.61|0
1642082430000|2022-01-13 14:00:30|9712.96|9712.96|9707.67|9707.67|9712.96|9712.96|9705.02|9705.02|0
1642082440000|2022-01-13 14:00:40|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|0
1642082460000|2022-01-13 14:01:00|9704.03|9704.03|9705.02|9705.02|9705.02|9705.02|9704.03|9704.03|0
1642082500000|2022-01-13 14:01:40|9707.67|9707.67|9712.96|9712.96|9712.96|9712.96|9707.67|9707.67|0
1642082600000|2022-01-13 14:03:20|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|0
1642082680000|2022-01-13 14:04:40|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|0
1642082690000|2022-01-13 14:04:50|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|9710.31|0
1642082790000|2022-01-13 14:06:30|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|0
1642082810000|2022-01-13 14:06:50|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|0
1642082840000|2022-01-13 14:07:20|9704.03|9704.03|9705.02|9705.02|9705.02|9705.02|9704.03|9704.03|0
1642082980000|2022-01-13 14:09:40|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|0
1642083050000|2022-01-13 14:10:50|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|0
1642083090000|2022-01-13 14:11:30|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|0
1642083110000|2022-01-13 14:11:50|9707.35|9707.35|9707.35|9707.35|9707.35|9707.35|9707.35|9707.35|0
1642083180000|2022-01-13 14:13:00|9704.7|9704.7|9704.7|9704.7|9704.7|9704.7|9704.7|9704.7|0
1642083230000|2022-01-13 14:13:50|9707.35|9707.35|9707.35|9707.35|9707.35|9707.35|9707.35|9707.35|0
1642083320000|2022-01-13 14:15:20|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|9709.99|0
1642083600000|2022-01-13 14:20:00|9712.64|9712.64|9712.64|9712.64|9712.64|9712.64|9712.64|9712.64|0
1642083620000|2022-01-13 14:20:20|9713.63|9713.63|9713.63|9713.63|9713.63|9713.63|9713.63|9713.63|0
1642083790000|2022-01-13 14:23:10|9710.98|9710.98|9710.98|9710.98|9710.98|9710.98|9710.98|9710.98|0
1642084200000|2022-01-13 14:30:00|9708.34|9708.34|9705.69|9705.69|9708.34|9708.34|9705.69|9705.69|0
1642084220000|2022-01-13 14:30:20|9706.68|9706.68|9707.67|9707.67|9707.67|9707.67|9706.68|9706.68|0
1642084230000|2022-01-13 14:30:30|9710.31|9710.31|9707.67|9707.67|9710.31|9710.31|9707.67|9707.67|0
1642084240000|2022-01-13 14:30:40|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|9705.02|0
1642084260000|2022-01-13 14:31:00|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|0
1642084270000|2022-01-13 14:31:10|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|9712.96|0
1642084290000|2022-01-13 14:31:30|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|0
1642084300000|2022-01-13 14:31:40|9716.59|9716.59|9716.59|9716.59|9716.59|9716.59|9716.59|9716.59|0
1642084360000|2022-01-13 14:32:40|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|0
1642084370000|2022-01-13 14:32:50|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|0
1642084420000|2022-01-13 14:33:40|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|0
1642084500000|2022-01-13 14:35:00|9706.01|9706.01|9706.01|9706.01|9706.01|9706.01|9703.36|9703.36|0
1642084560000|2022-01-13 14:36:00|9708.65|9708.65|9706.01|9706.01|9708.65|9708.65|9706.01|9706.01|0
1642084570000|2022-01-13 14:36:10|9703.36|9703.36|9703.36|9703.36|9703.36|9703.36|9703.36|9703.36|0
1642084730000|2022-01-13 14:38:50|9700.72|9700.72|9697.08|9697.08|9700.72|9700.72|9697.08|9697.08|0
1642084740000|2022-01-13 14:39:00|9699.73|9699.73|9699.73|9699.73|9699.73|9699.73|9699.73|9699.73|0
1642084880000|2022-01-13 14:41:20|9705.02|9705.02|9702.37|9702.37|9705.02|9705.02|9702.37|9702.37|0
1642084900000|2022-01-13 14:41:40|9699.73|9699.73|9699.73|9699.73|9699.73|9699.73|9699.73|9699.73|0
1642085200000|2022-01-13 14:46:40|9702.37|9702.37|9699.73|9699.73|9702.37|9702.37|9699.73|9699.73|0
1642085280000|2022-01-13 14:48:00|9697.08|9697.08|9697.08|9697.08|9699.73|9699.73|9697.08|9697.08|0
1642085300000|2022-01-13 14:48:20|9694.43|9694.43|9694.43|9694.43|9694.43|9694.43|9694.43|9694.43|0
1642085450000|2022-01-13 14:50:50|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|0
1642085470000|2022-01-13 14:51:10|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|0
1642085480000|2022-01-13 14:51:20|9698.74|9698.74|9696.09|9696.09|9698.74|9698.74|9696.09|9696.09|0
1642085530000|2022-01-13 14:52:10|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|0
1642085540000|2022-01-13 14:52:20|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|9690.8|0
1642085590000|2022-01-13 14:53:10|9693.45|9693.45|9690.8|9690.8|9693.45|9693.45|9690.8|9690.8|0
1642085600000|2022-01-13 14:53:20|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|0
1642085610000|2022-01-13 14:53:30|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|0
1642085620000|2022-01-13 14:53:40|9698.74|9698.74|9698.74|9698.74|9698.74|9698.74|9698.74|9698.74|0
1642085640000|2022-01-13 14:54:00|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|9696.09|0
1642085650000|2022-01-13 14:54:10|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|9693.45|0
1642085680000|2022-01-13 14:54:40|9694.13|9694.13|9694.13|9694.13|9694.13|9694.13|9694.13|9694.13|0
1642085740000|2022-01-13 14:55:40|9691.49|9691.49|9688.84|9688.84|9691.49|9691.49|9688.84|9688.84|0
1642085770000|2022-01-13 14:56:10|9686.19|9686.19|9686.19|9686.19|9686.19|9686.19|9686.19|9686.19|0
1642085790000|2022-01-13 14:56:30|9688.84|9688.84|9688.84|9688.84|9688.84|9688.84|9688.84|9688.84|0
1642085880000|2022-01-13 14:58:00|9691.49|9691.49|9694.13|9694.13|9694.13|9694.13|9691.49|9691.49|0
1642085900000|2022-01-13 14:58:20|9691.49|9691.49|9691.49|9691.49|9691.49|9691.49|9691.49|9691.49|0
1642085940000|2022-01-13 14:59:00|9688.84|9688.84|9688.84|9688.84|9688.84|9688.84|9688.84|9688.84|0
1642085970000|2022-01-13 14:59:30|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|9689.83|0
1642085990000|2022-01-13 14:59:50|9692.47|9692.47|9692.47|9692.47|9692.47|9692.47|9692.47|9692.47|0
1642086000000|2022-01-13 15:00:00|9695.12|9695.12|9695.12|9695.12|9697.77|9697.77|9695.12|9695.12|0
1642086060000|2022-01-13 15:01:00|9692.47|9692.47|9689.83|9689.83|9692.47|9692.47|9689.83|9689.83|0
1642086120000|2022-01-13 15:02:00|9687.85|9687.85|9687.85|9687.85|9687.85|9687.85|9687.85|9687.85|0
1642086180000|2022-01-13 15:03:00|9685.2|9685.2|9685.2|9685.2|9685.2|9685.2|9685.2|9685.2|0
1642086250000|2022-01-13 15:04:10|9684.22|9684.22|9684.22|9684.22|9684.22|9684.22|9684.22|9684.22|0
1642086280000|2022-01-13 15:04:40|9681.57|9681.57|9681.57|9681.57|9681.57|9681.57|9681.57|9681.57|0
1642086300000|2022-01-13 15:05:00|9676.28|9676.28|9678.92|9678.92|9678.92|9678.92|9676.28|9676.28|0
1642086360000|2022-01-13 15:06:00|9684.22|9684.22|9686.86|9686.86|9686.86|9686.86|9684.22|9684.22|0
1642086370000|2022-01-13 15:06:10|9681.57|9681.57|9686.86|9686.86|9686.86|9686.86|9681.57|9681.57|0
1642086380000|2022-01-13 15:06:20|9684.22|9684.22|9684.22|9684.22|9684.22|9684.22|9684.22|9684.22|0
1642086480000|2022-01-13 15:08:00|9686.86|9686.86|9686.86|9686.86|9686.86|9686.86|9686.86|9686.86|0
1642086490000|2022-01-13 15:08:10|9689.51|9689.51|9689.51|9689.51|9689.51|9689.51|9689.51|9689.51|0
1642086500000|2022-01-13 15:08:20|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|0
1642086510000|2022-01-13 15:08:30|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|0
1642086530000|2022-01-13 15:08:50|9692.16|9692.16|9694.8|9694.8|9694.8|9694.8|9692.16|9692.16|0
1642086600000|2022-01-13 15:10:00|9692.16|9692.16|9689.51|9689.51|9692.16|9692.16|9689.51|9689.51|0
1642086770000|2022-01-13 15:12:50|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|0
1642086800000|2022-01-13 15:13:20|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|0
1642086870000|2022-01-13 15:14:30|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|9692.16|0
1642086900000|2022-01-13 15:15:00|9689.51|9689.51|9692.16|9692.16|9692.16|9692.16|9689.51|9689.51|0
1642086920000|2022-01-13 15:15:20|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|9694.8|0
1642086960000|2022-01-13 15:16:00|9693.81|9693.81|9693.81|9693.81|9693.81|9693.81|9693.81|9693.81|0
1642086990000|2022-01-13 15:16:30|9691.17|9691.17|9688.52|9688.52|9691.17|9691.17|9688.52|9688.52|0
1642087030000|2022-01-13 15:17:10|9691.17|9691.17|9693.81|9693.81|9693.81|9693.81|9691.17|9691.17|0
1642087070000|2022-01-13 15:17:50|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|0
1642087160000|2022-01-13 15:19:20|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|0
1642087210000|2022-01-13 15:20:10|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|0
1642087220000|2022-01-13 15:20:20|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|0
1642087410000|2022-01-13 15:23:30|9689.04|9689.04|9689.04|9689.04|9689.04|9689.04|9689.04|9689.04|0
1642087440000|2022-01-13 15:24:00|9690.24|9690.24|9689.55|9689.55|9690.24|9690.24|9689.38|9689.38|0
1642087510000|2022-01-13 15:25:10|9692.2|9692.2|9697.49|9697.49|9697.49|9697.49|9692.2|9692.2|0
1642087520000|2022-01-13 15:25:20|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|0
1642087540000|2022-01-13 15:25:40|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642087640000|2022-01-13 15:27:20|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|0
1642087650000|2022-01-13 15:27:30|9692.2|9692.2|9692.2|9692.2|9692.2|9692.2|9692.2|9692.2|0
1642087690000|2022-01-13 15:28:10|9689.55|9689.55|9689.55|9689.55|9689.55|9689.55|9689.55|9689.55|0
1642087740000|2022-01-13 15:29:00|9692.2|9692.2|9692.2|9692.2|9692.2|9692.2|9692.2|9692.2|0
1642087810000|2022-01-13 15:30:10|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|0
1642087830000|2022-01-13 15:30:30|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|0
1642087840000|2022-01-13 15:30:40|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1642087910000|2022-01-13 15:31:50|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642087920000|2022-01-13 15:32:00|9700.14|9700.14|9697.49|9697.49|9700.14|9700.14|9694.84|9694.84|0
1642087930000|2022-01-13 15:32:10|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1642087970000|2022-01-13 15:32:50|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642087980000|2022-01-13 15:33:00|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|9694.84|0
1642088030000|2022-01-13 15:33:50|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642088050000|2022-01-13 15:34:10|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|0
1642088070000|2022-01-13 15:34:30|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1642088100000|2022-01-13 15:35:00|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|9702.78|0
1642088140000|2022-01-13 15:35:40|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1642088250000|2022-01-13 15:37:30|9702.78|9702.78|9705.43|9705.43|9705.43|9705.43|9702.78|9702.78|0
1642088270000|2022-01-13 15:37:50|9702.78|9702.78|9700.14|9700.14|9702.78|9702.78|9700.14|9700.14|0
1642088340000|2022-01-13 15:39:00|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642088370000|2022-01-13 15:39:30|9696.5|9696.5|9696.5|9696.5|9696.5|9696.5|9696.5|9696.5|0
1642088400000|2022-01-13 15:40:00|9699.15|9699.15|9699.15|9699.15|9699.15|9699.15|9699.15|9699.15|0
1642088450000|2022-01-13 15:40:50|9701.79|9701.79|9701.79|9701.79|9701.79|9701.79|9701.79|9701.79|0
1642088490000|2022-01-13 15:41:30|9699.15|9699.15|9696.5|9696.5|9699.15|9699.15|9696.5|9696.5|0
1642088640000|2022-01-13 15:44:00|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642088650000|2022-01-13 15:44:10|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1642088660000|2022-01-13 15:44:20|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|9697.49|0
1642088690000|2022-01-13 15:44:50|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|9698.48|0
1642088720000|2022-01-13 15:45:20|9700.45|9700.45|9700.45|9700.45|9700.45|9700.45|9700.45|9700.45|0
1642088730000|2022-01-13 15:45:30|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|0
1642088740000|2022-01-13 15:45:40|9708.39|9708.39|9708.39|9708.39|9708.39|9708.39|9708.39|9708.39|0
1642088770000|2022-01-13 15:46:10|9709.38|9709.38|9709.38|9709.38|9709.38|9709.38|9709.38|9709.38|0
1642088820000|2022-01-13 15:47:00|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|0
1642088830000|2022-01-13 15:47:10|9709.38|9709.38|9709.38|9709.38|9709.38|9709.38|9709.38|9709.38|0
1642088860000|2022-01-13 15:47:40|9706.74|9706.74|9706.74|9706.74|9706.74|9706.74|9706.74|9706.74|0
1642088900000|2022-01-13 15:48:20|9707.72|9707.72|9707.72|9707.72|9707.72|9707.72|9707.72|9707.72|0
1642088920000|2022-01-13 15:48:40|9708.71|9708.71|9708.71|9708.71|9708.71|9708.71|9708.71|9708.71|0
1642088940000|2022-01-13 15:49:00|9709.7|9709.7|9709.7|9709.7|9709.7|9709.7|9709.7|9709.7|0
1642089000000|2022-01-13 15:50:00|9707.05|9707.05|9707.05|9707.05|9707.05|9707.05|9707.05|9707.05|0
1642089060000|2022-01-13 15:51:00|9706.07|9706.07|9706.07|9706.07|9706.07|9706.07|9706.07|9706.07|0
1642089070000|2022-01-13 15:51:10|9703.42|9703.42|9700.77|9700.77|9703.42|9703.42|9700.77|9700.77|0
1642089140000|2022-01-13 15:52:20|9703.42|9703.42|9703.42|9703.42|9703.42|9703.42|9703.42|9703.42|0
1642089180000|2022-01-13 15:53:00|9706.07|9706.07|9706.07|9706.07|9706.07|9706.07|9706.07|9706.07|0
1642089240000|2022-01-13 15:54:00|9705.08|9705.08|9715.66|9715.66|9715.66|9715.66|9705.08|9705.08|0
1642089260000|2022-01-13 15:54:20|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|0
1642089270000|2022-01-13 15:54:30|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|0
1642089310000|2022-01-13 15:55:10|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|0
1642089320000|2022-01-13 15:55:20|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|0
1642089350000|2022-01-13 15:55:50|9725.26|9725.26|9725.26|9725.26|9725.26|9725.26|9725.26|9725.26|0
1642089570000|2022-01-13 15:59:30|9722.61|9722.61|9719.97|9719.97|9722.61|9722.61|9719.97|9719.97|0
1642089580000|2022-01-13 15:59:40|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|0
1642089680000|2022-01-13 16:01:20|9718.31|9718.31|9719.3|9719.3|9719.3|9719.3|9718.31|9718.31|0
1642089690000|2022-01-13 16:01:30|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|0
1642089710000|2022-01-13 16:01:50|9722.93|9722.93|9722.93|9722.93|9722.93|9722.93|9722.93|9722.93|0
1642089750000|2022-01-13 16:02:30|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|0
1642089780000|2022-01-13 16:03:00|9722.93|9722.93|9719.3|9719.3|9722.93|9722.93|9719.3|9719.3|0
1642089880000|2022-01-13 16:04:40|9721.94|9721.94|9727.24|9727.24|9727.24|9727.24|9721.94|9721.94|0
1642089900000|2022-01-13 16:05:00|9729.88|9729.88|9729.88|9729.88|9729.88|9729.88|9729.88|9729.88|0
1642089920000|2022-01-13 16:05:20|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|9727.24|0
1642089980000|2022-01-13 16:06:20|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|0
1642089990000|2022-01-13 16:06:30|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|0
1642090070000|2022-01-13 16:07:50|9719.3|9719.3|9716.65|9716.65|9719.3|9719.3|9716.65|9716.65|0
1642090090000|2022-01-13 16:08:10|9714|9714|9714|9714|9714|9714|9714|9714|0
1642090100000|2022-01-13 16:08:20|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|0
1642090110000|2022-01-13 16:08:30|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|0
1642090220000|2022-01-13 16:10:20|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|0
1642090230000|2022-01-13 16:10:30|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|0
1642090450000|2022-01-13 16:14:10|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|0
1642090480000|2022-01-13 16:14:40|9719.47|9719.47|9719.47|9719.47|9719.47|9719.47|9719.47|9719.47|0
1642090500000|2022-01-13 16:15:00|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|0
1642090530000|2022-01-13 16:15:30|9724.76|9724.76|9724.76|9724.76|9724.76|9724.76|9724.76|9724.76|0
1642090570000|2022-01-13 16:16:10|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|0
1642090600000|2022-01-13 16:16:40|9714.18|9714.18|9716.82|9716.82|9716.82|9716.82|9714.18|9714.18|0
1642090690000|2022-01-13 16:18:10|9717.17|9717.17|9717.17|9717.17|9717.17|9717.17|9717.17|9717.17|0
1642090720000|2022-01-13 16:18:40|9716.18|9716.18|9715.19|9715.19|9716.18|9716.18|9715.19|9715.19|0
1642090740000|2022-01-13 16:19:00|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|9712.54|0
1642090790000|2022-01-13 16:19:50|9713.53|9713.53|9713.53|9713.53|9713.53|9713.53|9713.53|9713.53|0
1642090800000|2022-01-13 16:20:00|9716.18|9716.18|9716.18|9716.18|9716.18|9716.18|9716.18|9716.18|0
1642090810000|2022-01-13 16:20:10|9718.82|9718.82|9716.18|9716.18|9718.82|9718.82|9716.18|9716.18|0
1642090850000|2022-01-13 16:20:50|9718.82|9718.82|9718.82|9718.82|9718.82|9718.82|9718.82|9718.82|0
1642090880000|2022-01-13 16:21:20|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|0
1642090960000|2022-01-13 16:22:40|9718.82|9718.82|9716.18|9716.18|9718.82|9718.82|9716.18|9716.18|0
1642091040000|2022-01-13 16:24:00|9714.2|9714.2|9714.2|9714.2|9714.2|9714.2|9714.2|9714.2|0
1642091170000|2022-01-13 16:26:10|9715.19|9715.19|9715.19|9715.19|9715.19|9715.19|9715.19|9715.19|0
1642091210000|2022-01-13 16:26:50|9717.84|9717.84|9717.84|9717.84|9717.84|9717.84|9717.84|9717.84|0
1642091240000|2022-01-13 16:27:20|9715.19|9715.19|9715.19|9715.19|9715.19|9715.19|9715.19|9715.19|0
1642091320000|2022-01-13 16:28:40|9717.84|9717.84|9717.84|9717.84|9717.84|9717.84|9717.84|9717.84|0
1642091340000|2022-01-13 16:29:00|9715.19|9715.19|9718.82|9718.82|9718.82|9718.82|9715.19|9715.19|0
1642091350000|2022-01-13 16:29:10|9719|9719|9721.64|9721.64|9721.64|9721.64|9719|9719|0
1642091360000|2022-01-13 16:29:20|9722.63|9722.63|9722.63|9722.63|9722.63|9722.63|9722.63|9722.63|0
1642091380000|2022-01-13 16:29:40|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|0
1642091390000|2022-01-13 16:29:50|9727.92|9727.92|9724.08|9724.08|9727.92|9727.92|9724.08|9724.08|0
1642148100000|2022-01-14 08:15:00|9666.79|9666.79|9669.44|9669.44|9669.44|9669.44|9666.79|9666.79|0
1642148110000|2022-01-14 08:15:10|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|0
1642148140000|2022-01-14 08:15:40|9666.79|9666.79|9666.79|9666.79|9666.79|9666.79|9666.79|9666.79|0
1642148150000|2022-01-14 08:15:50|9668.77|9668.77|9664.47|9664.47|9670.75|9670.75|9661.82|9661.82|0
1642148160000|2022-01-14 08:16:00|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|0
1642148200000|2022-01-14 08:16:40|9672.41|9672.41|9672.41|9672.41|9672.41|9672.41|9672.41|9672.41|0
1642148230000|2022-01-14 08:17:10|9674.38|9674.38|9674.38|9674.38|9674.38|9674.38|9674.38|9674.38|0
1642148260000|2022-01-14 08:17:40|9666.44|9666.44|9669.09|9669.09|9669.09|9669.09|9666.44|9666.44|0
1642148270000|2022-01-14 08:17:50|9671.74|9671.74|9671.74|9671.74|9671.74|9671.74|9671.74|9671.74|0
1642148280000|2022-01-14 08:18:00|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|0
1642148330000|2022-01-14 08:18:50|9676.69|9676.69|9679.33|9679.33|9679.33|9679.33|9676.69|9676.69|0
1642148340000|2022-01-14 08:19:00|9676.69|9676.69|9678.66|9678.66|9678.66|9678.66|9676.69|9676.69|0
1642148370000|2022-01-14 08:19:30|9679.65|9679.65|9685.29|9685.29|9685.29|9685.29|9679.65|9679.65|0
1642148390000|2022-01-14 08:19:50|9685.11|9685.11|9685.29|9685.29|9685.29|9685.29|9685.11|9685.11|0
1642148400000|2022-01-14 08:20:00|9685.11|9685.11|9685.11|9685.11|9685.11|9685.11|9685.11|9685.11|0
1642148410000|2022-01-14 08:20:10|9687.76|9687.76|9690.41|9690.41|9690.41|9690.41|9687.76|9687.76|0
1642148430000|2022-01-14 08:20:30|9690.58|9690.58|9690.58|9690.58|9690.58|9690.58|9690.58|9690.58|0
1642148460000|2022-01-14 08:21:00|9692.56|9692.56|9692.56|9692.56|9692.56|9692.56|9692.56|9692.56|0
1642148470000|2022-01-14 08:21:10|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|0
1642148480000|2022-01-14 08:21:20|9684.62|9684.62|9681.97|9681.97|9684.62|9684.62|9681.97|9681.97|0
1642148540000|2022-01-14 08:22:20|9684.62|9684.62|9684.62|9684.62|9684.62|9684.62|9684.62|9684.62|0
1642148570000|2022-01-14 08:22:50|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|0
1642148610000|2022-01-14 08:23:30|9689.91|9689.91|9689.91|9689.91|9689.91|9689.91|9689.91|9689.91|0
1642148630000|2022-01-14 08:23:50|9695.2|9695.2|9689.91|9689.91|9695.2|9695.2|9689.91|9689.91|0
1642148650000|2022-01-14 08:24:10|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|9687.26|0
1642148670000|2022-01-14 08:24:30|9681.97|9681.97|9681.97|9681.97|9681.97|9681.97|9681.97|9681.97|0
1642148690000|2022-01-14 08:24:50|9692.56|9692.56|9695.2|9695.2|9695.2|9695.2|9692.56|9692.56|0
1642148710000|2022-01-14 08:25:10|9697.85|9697.85|9699.82|9699.82|9699.82|9699.82|9697.85|9697.85|0
1642148720000|2022-01-14 08:25:20|9700.81|9700.81|9700.81|9700.81|9700.81|9700.81|9700.81|9700.81|0
1642148730000|2022-01-14 08:25:30|9701.8|9701.8|9704.45|9704.45|9707.09|9707.09|9701.8|9701.8|0
1642148740000|2022-01-14 08:25:40|9699.15|9699.15|9696.51|9696.51|9699.15|9699.15|9696.51|9696.51|0
1642148770000|2022-01-14 08:26:10|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|0
1642148860000|2022-01-14 08:27:40|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|0
1642148870000|2022-01-14 08:27:50|9698.87|9698.87|9699.21|9699.21|9699.21|9699.21|9698.87|9698.87|0
1642148880000|2022-01-14 08:28:00|9696.57|9696.57|9699.21|9699.21|9699.21|9699.21|9696.57|9696.57|0
1642148890000|2022-01-14 08:28:10|9696.57|9696.57|9696.57|9696.57|9696.57|9696.57|9696.57|9696.57|0
1642148910000|2022-01-14 08:28:30|9696.91|9696.91|9696.91|9696.91|9696.91|9696.91|9696.91|9696.91|0
1642148970000|2022-01-14 08:29:30|9697.9|9697.9|9698.89|9698.89|9698.89|9698.89|9697.9|9697.9|0
1642148980000|2022-01-14 08:29:40|9704.18|9704.18|9704.18|9704.18|9704.18|9704.18|9704.18|9704.18|0
1642148990000|2022-01-14 08:29:50|9705.17|9705.17|9705.17|9705.17|9705.17|9705.17|9705.17|9705.17|0
1642149020000|2022-01-14 08:30:20|9707.81|9707.81|9707.81|9707.81|9707.81|9707.81|9707.81|9707.81|0
1642149030000|2022-01-14 08:30:30|9710.46|9710.46|9710.46|9710.46|9710.46|9710.46|9710.46|9710.46|0
1642149040000|2022-01-14 08:30:40|9718.4|9718.4|9721.04|9721.04|9721.04|9721.04|9718.4|9718.4|0
1642149050000|2022-01-14 08:30:50|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|9715.75|0
1642149060000|2022-01-14 08:31:00|9718.4|9718.4|9718.4|9718.4|9718.4|9718.4|9718.4|9718.4|0
1642149110000|2022-01-14 08:31:50|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|0
1642149150000|2022-01-14 08:32:30|9714.09|9714.09|9714.09|9714.09|9714.09|9714.09|9714.09|9714.09|0
1642149160000|2022-01-14 08:32:40|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|0
1642149340000|2022-01-14 08:35:40|9714.09|9714.09|9714.09|9714.09|9714.09|9714.09|9714.09|9714.09|0
1642149450000|2022-01-14 08:37:30|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|0
1642149460000|2022-01-14 08:37:40|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|0
1642149640000|2022-01-14 08:40:40|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|0
1642149660000|2022-01-14 08:41:00|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|0
1642149680000|2022-01-14 08:41:20|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|9716.74|0
1642149700000|2022-01-14 08:41:40|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|0
1642149900000|2022-01-14 08:45:00|9720.37|9720.37|9720.37|9720.37|9720.37|9720.37|9720.37|9720.37|0
1642149950000|2022-01-14 08:45:50|9717.73|9717.73|9720.37|9720.37|9720.37|9720.37|9717.73|9717.73|0
1642149960000|2022-01-14 08:46:00|9721.36|9721.36|9721.36|9721.36|9721.36|9721.36|9721.36|9721.36|0
1642149990000|2022-01-14 08:46:30|9729.3|9729.3|9721.36|9721.36|9729.3|9729.3|9721.36|9721.36|0
1642150010000|2022-01-14 08:46:50|9716.07|9716.07|9716.07|9716.07|9716.07|9716.07|9716.07|9716.07|0
1642150050000|2022-01-14 08:47:30|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|0
1642150060000|2022-01-14 08:47:40|9719.7|9719.7|9720.69|9720.69|9720.69|9720.69|9719.7|9719.7|0
1642150090000|2022-01-14 08:48:10|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|0
1642150100000|2022-01-14 08:48:20|9725|9725|9725|9725|9725|9725|9725|9725|0
1642150110000|2022-01-14 08:48:30|9725.99|9725.99|9726.97|9726.97|9726.97|9726.97|9725.99|9725.99|0
1642150160000|2022-01-14 08:49:20|9732.27|9732.27|9732.27|9732.27|9732.27|9732.27|9732.27|9732.27|0
1642150220000|2022-01-14 08:50:20|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|0
1642150240000|2022-01-14 08:50:40|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|0
1642150280000|2022-01-14 08:51:20|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|0
1642150290000|2022-01-14 08:51:30|9737.56|9737.56|9734.91|9734.91|9737.56|9737.56|9734.91|9734.91|0
1642150310000|2022-01-14 08:51:50|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|0
1642150320000|2022-01-14 08:52:00|9737.56|9737.56|9742.85|9742.85|9742.85|9742.85|9737.56|9737.56|0
1642150330000|2022-01-14 08:52:10|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|0
1642150340000|2022-01-14 08:52:20|9740.21|9740.21|9737.56|9737.56|9740.21|9740.21|9737.56|9737.56|0
1642150350000|2022-01-14 08:52:30|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|0
1642150360000|2022-01-14 08:52:40|9735.9|9735.9|9736.89|9736.89|9736.89|9736.89|9735.9|9735.9|0
1642150380000|2022-01-14 08:53:00|9731.6|9731.6|9731.6|9731.6|9731.6|9731.6|9731.6|9731.6|0
1642150390000|2022-01-14 08:53:10|9732.59|9732.59|9733.57|9733.57|9733.57|9733.57|9732.59|9732.59|0
1642150400000|2022-01-14 08:53:20|9730.93|9730.93|9729.27|9729.27|9731.92|9731.92|9728.28|9728.28|0
1642150410000|2022-01-14 08:53:30|9726.62|9726.62|9729.27|9729.27|9729.27|9729.27|9726.62|9726.62|0
1642150440000|2022-01-14 08:54:00|9731.92|9731.92|9739.85|9739.85|9739.85|9739.85|9731.92|9731.92|0
1642150450000|2022-01-14 08:54:10|9737.21|9737.21|9740.84|9740.84|9740.84|9740.84|9737.21|9737.21|0
1642150470000|2022-01-14 08:54:30|9746.14|9746.14|9751.43|9751.43|9751.43|9751.43|9746.14|9746.14|0
1642150490000|2022-01-14 08:54:50|9743.49|9743.49|9740.84|9740.84|9743.49|9743.49|9740.84|9740.84|0
1642150500000|2022-01-14 08:55:00|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1642150530000|2022-01-14 08:55:30|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1642150550000|2022-01-14 08:55:50|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1642150620000|2022-01-14 08:57:00|9748.78|9748.78|9751.43|9751.43|9751.43|9751.43|9748.78|9748.78|0
1642150640000|2022-01-14 08:57:20|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|0
1642150680000|2022-01-14 08:58:00|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|0
1642150730000|2022-01-14 08:58:50|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|0
1642150740000|2022-01-14 08:59:00|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|0
1642150750000|2022-01-14 08:59:10|9745.15|9745.15|9744.16|9744.16|9745.15|9745.15|9744.16|9744.16|0
1642150760000|2022-01-14 08:59:20|9743.17|9743.17|9745.15|9745.15|9745.15|9745.15|9743.17|9743.17|0
1642150770000|2022-01-14 08:59:30|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1642150920000|2022-01-14 09:02:00|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1642150970000|2022-01-14 09:02:50|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1642151010000|2022-01-14 09:03:30|9747.12|9747.12|9747.12|9747.12|9747.12|9747.12|9747.12|9747.12|0
1642151020000|2022-01-14 09:03:40|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|0
1642151040000|2022-01-14 09:04:00|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|0
1642151070000|2022-01-14 09:04:30|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|9749.77|0
1642151100000|2022-01-14 09:05:00|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|9748.78|0
1642151220000|2022-01-14 09:07:00|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1642151230000|2022-01-14 09:07:10|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1642151240000|2022-01-14 09:07:20|9740.84|9740.84|9740.84|9740.84|9740.84|9740.84|9740.84|9740.84|0
1642151250000|2022-01-14 09:07:30|9739.85|9739.85|9742.5|9742.5|9742.5|9742.5|9739.85|9739.85|0
1642151280000|2022-01-14 09:08:00|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|0
1642151360000|2022-01-14 09:09:20|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|0
1642151450000|2022-01-14 09:10:50|9740.52|9740.52|9740.52|9740.52|9740.52|9740.52|9740.52|9740.52|0
1642151530000|2022-01-14 09:12:10|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|9743.17|0
1642151540000|2022-01-14 09:12:20|9745.82|9745.82|9745.82|9745.82|9745.82|9745.82|9745.82|9745.82|0
1642151690000|2022-01-14 09:14:50|9748.46|9748.46|9748.46|9748.46|9748.46|9748.46|9748.46|9748.46|0
1642151700000|2022-01-14 09:15:00|9751.11|9751.11|9751.11|9751.11|9751.11|9751.11|9751.11|9751.11|0
1642151750000|2022-01-14 09:15:50|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|0
1642151760000|2022-01-14 09:16:00|9754.74|9754.74|9754.74|9754.74|9754.74|9754.74|9754.74|9754.74|0
1642151820000|2022-01-14 09:17:00|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|0
1642151830000|2022-01-14 09:17:10|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|0
1642151840000|2022-01-14 09:17:20|9746.81|9746.81|9746.81|9746.81|9746.81|9746.81|9746.81|9746.81|0
1642151850000|2022-01-14 09:17:30|9744.16|9744.16|9741.51|9741.51|9744.16|9744.16|9741.51|9741.51|0
1642151870000|2022-01-14 09:17:50|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1642151880000|2022-01-14 09:18:00|9746.14|9746.14|9748.78|9748.78|9748.78|9748.78|9746.14|9746.14|0
1642151910000|2022-01-14 09:18:30|9746.14|9746.14|9743.49|9743.49|9746.14|9746.14|9743.49|9743.49|0
1642151930000|2022-01-14 09:18:50|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1642151940000|2022-01-14 09:19:00|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1642151970000|2022-01-14 09:19:30|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|0
1642152090000|2022-01-14 09:21:30|9741.51|9741.51|9742.5|9742.5|9742.5|9742.5|9741.51|9741.51|0
1642152260000|2022-01-14 09:24:20|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|0
1642152340000|2022-01-14 09:25:40|9742.5|9742.5|9739.85|9739.85|9742.5|9742.5|9739.85|9739.85|0
1642152380000|2022-01-14 09:26:20|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|0
1642152400000|2022-01-14 09:26:40|9745.15|9745.15|9742.5|9742.5|9745.15|9745.15|9742.5|9742.5|0
1642152440000|2022-01-14 09:27:20|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|0
1642152460000|2022-01-14 09:27:40|9750.44|9750.44|9750.44|9750.44|9750.44|9750.44|9750.44|9750.44|0
1642152520000|2022-01-14 09:28:40|9747.79|9747.79|9748.78|9748.78|9748.78|9748.78|9747.79|9747.79|0
1642152530000|2022-01-14 09:28:50|9743.49|9743.49|9746.14|9746.14|9746.14|9746.14|9743.49|9743.49|0
1642152570000|2022-01-14 09:29:30|9743.49|9743.49|9743.49|9743.49|9746.14|9746.14|9743.49|9743.49|0
1642152580000|2022-01-14 09:29:40|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|0
1642152600000|2022-01-14 09:30:00|9747.12|9747.12|9747.12|9747.12|9747.12|9747.12|9747.12|9747.12|0
1642152660000|2022-01-14 09:31:00|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|9744.48|0
1642152700000|2022-01-14 09:31:40|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1642152730000|2022-01-14 09:32:10|9746.14|9746.14|9748.78|9748.78|9748.78|9748.78|9746.14|9746.14|0
1642152810000|2022-01-14 09:33:30|9750.5|9750.5|9750.5|9750.5|9750.5|9750.5|9750.5|9750.5|0
1642152850000|2022-01-14 09:34:10|9755.79|9755.79|9758.44|9758.44|9758.44|9758.44|9755.79|9755.79|0
1642152860000|2022-01-14 09:34:20|9755.79|9755.79|9753.14|9753.14|9755.79|9755.79|9753.14|9753.14|0
1642152900000|2022-01-14 09:35:00|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|9755.79|0
1642152970000|2022-01-14 09:36:10|9758.44|9758.44|9758.44|9758.44|9758.44|9758.44|9758.44|9758.44|0
1642153090000|2022-01-14 09:38:10|9766.38|9766.38|9766.38|9766.38|9766.38|9766.38|9766.38|9766.38|0
1642153100000|2022-01-14 09:38:20|9769.02|9769.02|9769.02|9769.02|9769.02|9769.02|9769.02|9769.02|0
1642153160000|2022-01-14 09:39:20|9771.67|9771.67|9771.67|9771.67|9771.67|9771.67|9771.67|9771.67|0
1642153170000|2022-01-14 09:39:30|9770.68|9770.68|9770.68|9770.68|9770.68|9770.68|9770.68|9770.68|0
1642153340000|2022-01-14 09:42:20|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|0
1642153400000|2022-01-14 09:43:20|9762.74|9762.74|9765.39|9765.39|9765.39|9765.39|9762.74|9762.74|0
1642153530000|2022-01-14 09:45:30|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|0
1642153590000|2022-01-14 09:46:30|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|0
1642153620000|2022-01-14 09:47:00|9768.03|9768.03|9769.02|9769.02|9769.02|9769.02|9768.03|9768.03|0
1642153630000|2022-01-14 09:47:10|9766.38|9766.38|9766.38|9766.38|9766.38|9766.38|9766.38|9766.38|0
1642153700000|2022-01-14 09:48:20|9767.36|9767.36|9767.36|9767.36|9767.36|9767.36|9767.36|9767.36|0
1642153730000|2022-01-14 09:48:50|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|0
1642153740000|2022-01-14 09:49:00|9771|9771|9771|9771|9771|9771|9771|9771|0
1642153770000|2022-01-14 09:49:30|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|0
1642153800000|2022-01-14 09:50:00|9771|9771|9771|9771|9771|9771|9771|9771|0
1642153840000|2022-01-14 09:50:40|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|9768.35|0
1642153870000|2022-01-14 09:51:10|9765.71|9765.71|9765.71|9765.71|9765.71|9765.71|9765.71|9765.71|0
1642153900000|2022-01-14 09:51:40|9763.06|9763.06|9763.06|9763.06|9763.06|9763.06|9763.06|9763.06|0
1642153970000|2022-01-14 09:52:50|9762.07|9762.07|9762.07|9762.07|9762.07|9762.07|9762.07|9762.07|0
1642154020000|2022-01-14 09:53:40|9756.78|9756.78|9756.78|9756.78|9756.78|9756.78|9756.78|9756.78|0
1642154060000|2022-01-14 09:54:20|9758.75|9758.75|9759.74|9759.74|9759.74|9759.74|9758.75|9758.75|0
1642154120000|2022-01-14 09:55:20|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|0
1642154130000|2022-01-14 09:55:30|9754.45|9754.45|9754.45|9754.45|9754.45|9754.45|9754.45|9754.45|0
1642154180000|2022-01-14 09:56:20|9751.8|9751.8|9751.8|9751.8|9751.8|9751.8|9751.8|9751.8|0
1642154220000|2022-01-14 09:57:00|9750.82|9750.82|9753.46|9753.46|9753.46|9753.46|9750.82|9750.82|0
1642154240000|2022-01-14 09:57:20|9750.82|9750.82|9748.17|9748.17|9750.82|9750.82|9748.17|9748.17|0
1642154260000|2022-01-14 09:57:40|9749.16|9749.16|9749.16|9749.16|9749.16|9749.16|9749.16|9749.16|0
1642154270000|2022-01-14 09:57:50|9748.17|9748.17|9748.17|9748.17|9748.17|9748.17|9748.17|9748.17|0
1642154280000|2022-01-14 09:58:00|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642154290000|2022-01-14 09:58:10|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642154310000|2022-01-14 09:58:30|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|0
1642154370000|2022-01-14 09:59:30|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|0
1642154380000|2022-01-14 09:59:40|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|0
1642154400000|2022-01-14 10:00:00|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|0
1642154470000|2022-01-14 10:01:10|9746.19|9746.19|9743.55|9743.55|9746.19|9746.19|9743.55|9743.55|0
1642154530000|2022-01-14 10:02:10|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642154590000|2022-01-14 10:03:10|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642154600000|2022-01-14 10:03:20|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642154710000|2022-01-14 10:05:10|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|0
1642154880000|2022-01-14 10:08:00|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642154940000|2022-01-14 10:09:00|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642155020000|2022-01-14 10:10:20|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|0
1642155180000|2022-01-14 10:13:00|9746.19|9746.19|9743.55|9743.55|9746.19|9746.19|9743.55|9743.55|0
1642155190000|2022-01-14 10:13:10|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|0
1642155200000|2022-01-14 10:13:20|9743.55|9743.55|9744.53|9744.53|9744.53|9744.53|9743.55|9743.55|0
1642155240000|2022-01-14 10:14:00|9741.89|9741.89|9741.89|9741.89|9741.89|9741.89|9741.89|9741.89|0
1642155280000|2022-01-14 10:14:40|9739.24|9739.24|9742.88|9742.88|9742.88|9742.88|9739.24|9739.24|0
1642155300000|2022-01-14 10:15:00|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|0
1642155310000|2022-01-14 10:15:10|9740.23|9740.23|9740.23|9740.23|9740.23|9740.23|9740.23|9740.23|0
1642155340000|2022-01-14 10:15:40|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|0
1642155460000|2022-01-14 10:17:40|9736.6|9736.6|9736.6|9736.6|9736.6|9736.6|9736.6|9736.6|0
1642155470000|2022-01-14 10:17:50|9733.95|9733.95|9739.24|9739.24|9739.24|9739.24|9733.95|9733.95|0
1642155480000|2022-01-14 10:18:00|9733.95|9733.95|9733.95|9733.95|9733.95|9733.95|9731.3|9731.3|0
1642155530000|2022-01-14 10:18:50|9736.6|9736.6|9736.6|9736.6|9736.6|9736.6|9736.6|9736.6|0
1642155540000|2022-01-14 10:19:00|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|9737.58|0
1642155590000|2022-01-14 10:19:50|9734.94|9734.94|9732.29|9732.29|9734.94|9734.94|9729.64|9729.64|0
1642155600000|2022-01-14 10:20:00|9729.64|9729.64|9732.29|9732.29|9732.29|9732.29|9729.64|9729.64|0
1642155620000|2022-01-14 10:20:20|9729.64|9729.64|9729.64|9729.64|9729.64|9729.64|9729.64|9729.64|0
1642155640000|2022-01-14 10:20:40|9727|9727|9725.02|9725.02|9727|9727|9725.02|9725.02|0
1642155660000|2022-01-14 10:21:00|9724.03|9724.03|9724.03|9724.03|9724.03|9724.03|9724.03|9724.03|0
1642155700000|2022-01-14 10:21:40|9726.68|9726.68|9726.68|9726.68|9726.68|9726.68|9726.68|9726.68|0
1642155710000|2022-01-14 10:21:50|9727.67|9727.67|9727.67|9727.67|9727.67|9727.67|9727.67|9727.67|0
1642155730000|2022-01-14 10:22:10|9730.31|9730.31|9732.96|9732.96|9732.96|9732.96|9730.31|9730.31|0
1642155750000|2022-01-14 10:22:30|9730.31|9730.31|9730.31|9730.31|9730.31|9730.31|9730.31|9730.31|0
1642155760000|2022-01-14 10:22:40|9732.96|9732.96|9732.96|9732.96|9732.96|9732.96|9732.96|9732.96|0
1642155800000|2022-01-14 10:23:20|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|0
1642155820000|2022-01-14 10:23:40|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|0
1642155840000|2022-01-14 10:24:00|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|0
1642155920000|2022-01-14 10:25:20|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|9738.25|0
1642155940000|2022-01-14 10:25:40|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|9739.24|0
1642156010000|2022-01-14 10:26:50|9741.89|9741.89|9741.89|9741.89|9741.89|9741.89|9741.89|9741.89|0
1642156050000|2022-01-14 10:27:30|9744.53|9744.53|9747.18|9747.18|9747.18|9747.18|9744.53|9744.53|0
1642156100000|2022-01-14 10:28:20|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|9744.53|0
1642156110000|2022-01-14 10:28:30|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|9747.18|0
1642156250000|2022-01-14 10:30:50|9748.5|9748.5|9749.83|9749.83|9749.83|9749.83|9748.5|9748.5|0
1642156410000|2022-01-14 10:33:30|9747.18|9747.18|9744.53|9744.53|9749.83|9749.83|9744.53|9744.53|0
1642156420000|2022-01-14 10:33:40|9747.18|9747.18|9752.47|9752.47|9755.12|9755.12|9744.53|9744.53|0
1642156430000|2022-01-14 10:33:50|9749.83|9749.83|9755.12|9755.12|9755.12|9755.12|9749.83|9749.83|0
1642156440000|2022-01-14 10:34:00|9757.77|9757.77|9755.12|9755.12|9757.77|9757.77|9755.12|9755.12|0
1642156460000|2022-01-14 10:34:20|9749.83|9749.83|9752.47|9752.47|9752.47|9752.47|9749.83|9749.83|0
1642156480000|2022-01-14 10:34:40|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|9749.83|0
1642156500000|2022-01-14 10:35:00|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|9748.84|0
1642156520000|2022-01-14 10:35:20|9747.85|9747.85|9747.85|9747.85|9747.85|9747.85|9747.85|9747.85|0
1642156540000|2022-01-14 10:35:40|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|0
1642156560000|2022-01-14 10:36:00|9747.85|9747.85|9747.85|9747.85|9747.85|9747.85|9747.85|9747.85|0
1642156590000|2022-01-14 10:36:30|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|9745.2|0
1642156640000|2022-01-14 10:37:20|9742.56|9742.56|9741.57|9741.57|9742.56|9742.56|9741.57|9741.57|0
1642156660000|2022-01-14 10:37:40|9744.22|9744.22|9746.86|9746.86|9746.86|9746.86|9744.22|9744.22|0
1642156690000|2022-01-14 10:38:10|9745.87|9745.87|9745.87|9745.87|9745.87|9745.87|9745.87|9745.87|0
1642156710000|2022-01-14 10:38:30|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|0
1642156730000|2022-01-14 10:38:50|9743.23|9743.23|9743.23|9743.23|9743.23|9743.23|9743.23|9743.23|0
1642156850000|2022-01-14 10:40:50|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|9740.58|0
1642156870000|2022-01-14 10:41:10|9743.23|9743.23|9744.22|9744.22|9744.22|9744.22|9743.23|9743.23|0
1642156880000|2022-01-14 10:41:20|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642156950000|2022-01-14 10:42:30|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642157000000|2022-01-14 10:43:20|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|0
1642157040000|2022-01-14 10:44:00|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642157110000|2022-01-14 10:45:10|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642157140000|2022-01-14 10:45:40|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|0
1642157280000|2022-01-14 10:48:00|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642157420000|2022-01-14 10:50:20|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642157440000|2022-01-14 10:50:40|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|9743.55|0
1642157570000|2022-01-14 10:52:50|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|0
1642157660000|2022-01-14 10:54:20|9749.16|9749.16|9753.78|9753.78|9753.78|9753.78|9749.16|9749.16|0
1642157670000|2022-01-14 10:54:30|9754.77|9754.77|9754.77|9754.77|9754.77|9754.77|9754.77|9754.77|0
1642157730000|2022-01-14 10:55:30|9755.76|9755.76|9756.75|9756.75|9756.75|9756.75|9755.76|9755.76|0
1642157820000|2022-01-14 10:57:00|9757.73|9757.73|9756.75|9756.75|9757.73|9757.73|9756.75|9756.75|0
1642157840000|2022-01-14 10:57:20|9755.76|9755.76|9757.73|9757.73|9757.73|9757.73|9755.76|9755.76|0
1642157850000|2022-01-14 10:57:30|9760.38|9760.38|9760.38|9760.38|9760.38|9760.38|9760.38|9760.38|0
1642157880000|2022-01-14 10:58:00|9761.37|9761.37|9763.34|9763.34|9763.34|9763.34|9761.37|9761.37|0
1642157920000|2022-01-14 10:58:40|9764.33|9764.33|9764.33|9764.33|9764.33|9764.33|9764.33|9764.33|0
1642157940000|2022-01-14 10:59:00|9766.98|9766.98|9769.94|9769.94|9769.94|9769.94|9766.98|9766.98|0
1642157950000|2022-01-14 10:59:10|9768.96|9768.96|9772.91|9772.91|9772.91|9772.91|9768.96|9768.96|0
1642157960000|2022-01-14 10:59:20|9773.9|9773.9|9773.9|9773.9|9773.9|9773.9|9773.9|9773.9|0
1642158000000|2022-01-14 11:00:00|9771.92|9771.92|9769.94|9769.94|9771.92|9771.92|9769.94|9769.94|0
1642158060000|2022-01-14 11:01:00|9767.3|9767.3|9767.3|9767.3|9767.3|9767.3|9767.3|9767.3|0
1642158140000|2022-01-14 11:02:20|9769.94|9769.94|9769.94|9769.94|9769.94|9769.94|9769.94|9769.94|0
1642158150000|2022-01-14 11:02:30|9772.59|9772.59|9772.59|9772.59|9772.59|9772.59|9772.59|9772.59|0
1642158190000|2022-01-14 11:03:10|9770.61|9770.61|9770.27|9770.27|9770.61|9770.61|9769.63|9769.63|0
1642158210000|2022-01-14 11:03:30|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|9768.29|9768.29|0
1642158220000|2022-01-14 11:03:40|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|0
1642158270000|2022-01-14 11:04:30|9770.94|9770.94|9770.94|9770.94|9770.94|9770.94|9770.94|9770.94|0
1642158320000|2022-01-14 11:05:20|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|0
1642158410000|2022-01-14 11:06:50|9765.65|9765.65|9768.29|9768.29|9768.29|9768.29|9765.65|9765.65|0
1642158470000|2022-01-14 11:07:50|9767.31|9767.31|9766.32|9766.32|9767.31|9767.31|9766.32|9766.32|0
1642158510000|2022-01-14 11:08:30|9767.31|9767.31|9768.29|9768.29|9768.29|9768.29|9767.31|9767.31|0
1642158520000|2022-01-14 11:08:40|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|0
1642158550000|2022-01-14 11:09:10|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|0
1642158600000|2022-01-14 11:10:00|9772.92|9772.92|9775.56|9775.56|9775.56|9775.56|9772.92|9772.92|0
1642158670000|2022-01-14 11:11:10|9772.92|9772.92|9772.92|9772.92|9772.92|9772.92|9772.92|9772.92|0
1642158780000|2022-01-14 11:13:00|9770.94|9770.94|9769.95|9769.95|9770.94|9770.94|9769.95|9769.95|0
1642158810000|2022-01-14 11:13:30|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|0
1642158840000|2022-01-14 11:14:00|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|0
1642158920000|2022-01-14 11:15:20|9766.32|9766.32|9766.32|9766.32|9766.32|9766.32|9766.32|9766.32|0
1642158990000|2022-01-14 11:16:30|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|0
1642159020000|2022-01-14 11:17:00|9770.94|9770.94|9770.94|9770.94|9770.94|9770.94|9770.94|9770.94|0
1642159030000|2022-01-14 11:17:10|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|9768.29|0
1642159050000|2022-01-14 11:17:30|9771.26|9771.26|9771.26|9771.26|9771.26|9771.26|9771.26|9771.26|0
1642159070000|2022-01-14 11:17:50|9773.91|9773.91|9773.91|9773.91|9773.91|9773.91|9773.91|9773.91|0
1642159210000|2022-01-14 11:20:10|9771.93|9771.93|9771.93|9771.93|9771.93|9771.93|9771.93|9771.93|0
1642159240000|2022-01-14 11:20:40|9772.92|9772.92|9772.92|9772.92|9772.92|9772.92|9772.92|9772.92|0
1642159250000|2022-01-14 11:20:50|9773.91|9773.91|9773.91|9773.91|9773.91|9773.91|9773.91|9773.91|0
1642159340000|2022-01-14 11:22:20|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|0
1642159400000|2022-01-14 11:23:20|9778.53|9778.53|9778.53|9778.53|9778.53|9778.53|9778.53|9778.53|0
1642159410000|2022-01-14 11:23:30|9779.52|9779.52|9778.53|9778.53|9779.52|9779.52|9778.53|9778.53|0
1642159420000|2022-01-14 11:23:40|9779.52|9779.52|9779.52|9779.52|9779.52|9779.52|9778.53|9778.53|0
1642159470000|2022-01-14 11:24:30|9782.16|9782.16|9782.16|9782.16|9782.16|9782.16|9782.16|9782.16|0
1642159600000|2022-01-14 11:26:40|9783.15|9783.15|9780.19|9780.19|9783.15|9783.15|9780.19|9780.19|0
1642159640000|2022-01-14 11:27:20|9785.48|9785.48|9788.13|9788.13|9788.13|9788.13|9785.48|9785.48|0
1642159690000|2022-01-14 11:28:10|9790.1|9790.1|9791.76|9791.76|9793.07|9793.07|9789.11|9789.11|0
1642159730000|2022-01-14 11:28:50|9794.41|9794.41|9794.41|9794.41|9794.41|9794.41|9794.41|9794.41|0
1642159790000|2022-01-14 11:29:50|9789.11|9789.11|9789.11|9789.11|9789.11|9789.11|9789.11|9789.11|0
1642159860000|2022-01-14 11:31:00|9788.13|9788.13|9787.14|9787.14|9788.13|9788.13|9787.14|9787.14|0
1642159890000|2022-01-14 11:31:30|9784.49|9784.49|9784.49|9784.49|9784.49|9784.49|9784.49|9784.49|0
1642160000000|2022-01-14 11:33:20|9781.84|9781.84|9776.55|9776.55|9781.84|9781.84|9776.55|9776.55|0
1642160010000|2022-01-14 11:33:30|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|0
1642160150000|2022-01-14 11:35:50|9781.84|9781.84|9781.84|9781.84|9781.84|9781.84|9781.84|9781.84|0
1642160160000|2022-01-14 11:36:00|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|9779.2|0
1642160210000|2022-01-14 11:36:50|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|0
1642160260000|2022-01-14 11:37:40|9775.56|9775.56|9775.56|9775.56|9775.56|9775.56|9775.56|9775.56|0
1642160310000|2022-01-14 11:38:30|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|0
1642160340000|2022-01-14 11:39:00|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|0
1642160350000|2022-01-14 11:39:10|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|0
1642160380000|2022-01-14 11:39:40|9775.56|9775.56|9775.56|9775.56|9775.56|9775.56|9775.56|9775.56|0
1642160420000|2022-01-14 11:40:20|9778.21|9778.21|9780.86|9780.86|9780.86|9780.86|9778.21|9778.21|0
1642160490000|2022-01-14 11:41:30|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|0
1642160590000|2022-01-14 11:43:10|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|9780.86|0
1642160660000|2022-01-14 11:44:20|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|9778.21|0
1642160700000|2022-01-14 11:45:00|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|0
1642160710000|2022-01-14 11:45:10|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|0
1642160800000|2022-01-14 11:46:40|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|9776.23|0
1642160830000|2022-01-14 11:47:10|9773.59|9773.59|9773.59|9773.59|9776.23|9776.23|9773.59|9773.59|0
1642160860000|2022-01-14 11:47:40|9772.6|9772.6|9772.6|9772.6|9772.6|9772.6|9772.6|9772.6|0
1642160940000|2022-01-14 11:49:00|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|9775.25|0
1642160960000|2022-01-14 11:49:20|9777.89|9777.89|9777.89|9777.89|9777.89|9777.89|9777.89|9777.89|0
1642161030000|2022-01-14 11:50:30|9776.9|9776.9|9775.92|9775.92|9776.9|9776.9|9775.92|9775.92|0
1642161040000|2022-01-14 11:50:40|9773.27|9773.27|9773.27|9773.27|9773.27|9773.27|9773.27|9773.27|0
1642161060000|2022-01-14 11:51:00|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|0
1642161090000|2022-01-14 11:51:30|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|0
1642161120000|2022-01-14 11:52:00|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|0
1642161200000|2022-01-14 11:53:20|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|0
1642161220000|2022-01-14 11:53:40|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|0
1642161250000|2022-01-14 11:54:10|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|9776.9|0
1642161260000|2022-01-14 11:54:20|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|9774.26|0
1642161270000|2022-01-14 11:54:30|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|0
1642161300000|2022-01-14 11:55:00|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|9771.61|0
1642161340000|2022-01-14 11:55:40|9768.96|9768.96|9766.32|9766.32|9768.96|9768.96|9766.32|9766.32|0
1642161350000|2022-01-14 11:55:50|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|0
1642161390000|2022-01-14 11:56:30|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|0
1642161420000|2022-01-14 11:57:00|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|0
1642161430000|2022-01-14 11:57:10|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|0
1642161470000|2022-01-14 11:57:50|9759.37|9759.37|9759.37|9759.37|9759.37|9759.37|9759.37|9759.37|0
1642161520000|2022-01-14 11:58:40|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|0
1642161540000|2022-01-14 11:59:00|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|0
1642161570000|2022-01-14 11:59:30|9767.31|9767.31|9769.95|9769.95|9769.95|9769.95|9767.31|9767.31|0
1642161680000|2022-01-14 12:01:20|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|0
1642161720000|2022-01-14 12:02:00|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|0
1642161730000|2022-01-14 12:02:10|9769.95|9769.95|9769.95|9769.95|9769.95|9769.95|9769.95|9769.95|0
1642161740000|2022-01-14 12:02:20|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|9767.31|0
1642161780000|2022-01-14 12:03:00|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|9764.66|0
1642161790000|2022-01-14 12:03:10|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|9762.01|0
1642161840000|2022-01-14 12:04:00|9767.31|9767.31|9766.32|9766.32|9767.31|9767.31|9766.32|9766.32|0
1642161870000|2022-01-14 12:04:30|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|0
1642161900000|2022-01-14 12:05:00|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|9763.67|0
1642161920000|2022-01-14 12:05:20|9766.32|9766.32|9766.32|9766.32|9766.32|9766.32|9766.32|9766.32|0
1642162000000|2022-01-14 12:06:40|9768.96|9768.96|9771.61|9771.61|9771.61|9771.61|9768.96|9768.96|0
1642162110000|2022-01-14 12:08:30|9768.96|9768.96|9766.32|9766.32|9768.96|9768.96|9766.32|9766.32|0
1642162170000|2022-01-14 12:09:30|9768.96|9768.96|9771.61|9771.61|9771.61|9771.61|9768.96|9768.96|0
1642162340000|2022-01-14 12:12:20|9768.96|9768.96|9766.32|9766.32|9768.96|9768.96|9766.32|9766.32|0
1642162350000|2022-01-14 12:12:30|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|9768.96|0
1642162390000|2022-01-14 12:13:10|9766.32|9766.32|9768.96|9768.96|9768.96|9768.96|9766.32|9766.32|0
1642162410000|2022-01-14 12:13:30|9767.98|9767.98|9767.98|9767.98|9767.98|9767.98|9767.98|9767.98|0
1642162460000|2022-01-14 12:14:20|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|0
1642162490000|2022-01-14 12:14:50|9767.98|9767.98|9766.99|9766.99|9767.98|9767.98|9766.99|9766.99|0
1642162500000|2022-01-14 12:15:00|9766|9766|9766|9766|9766|9766|9766|9766|0
1642162620000|2022-01-14 12:17:00|9768.65|9768.65|9768.65|9768.65|9768.65|9768.65|9768.65|9768.65|0
1642162700000|2022-01-14 12:18:20|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|9769.63|0
1642162760000|2022-01-14 12:19:20|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|9770.62|0
1642162770000|2022-01-14 12:19:30|9773.27|9773.27|9773.27|9773.27|9773.27|9773.27|9773.27|9773.27|0
1642162800000|2022-01-14 12:20:00|9775.92|9775.92|9778.56|9778.56|9778.56|9778.56|9775.92|9775.92|0
1642162820000|2022-01-14 12:20:20|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|0
1642162970000|2022-01-14 12:22:50|9778.56|9778.56|9781.21|9781.21|9781.21|9781.21|9778.56|9778.56|0
1642162980000|2022-01-14 12:23:00|9783.85|9783.85|9783.85|9783.85|9783.85|9783.85|9783.85|9783.85|0
1642163000000|2022-01-14 12:23:20|9786.5|9786.5|9786.5|9786.5|9786.5|9786.5|9786.5|9786.5|0
1642163060000|2022-01-14 12:24:20|9783.85|9783.85|9783.85|9783.85|9783.85|9783.85|9783.85|9783.85|0
1642163140000|2022-01-14 12:25:40|9786.5|9786.5|9783.85|9783.85|9786.5|9786.5|9783.85|9783.85|0
1642163180000|2022-01-14 12:26:20|9781.21|9781.21|9778.56|9778.56|9781.21|9781.21|9778.56|9778.56|0
1642163310000|2022-01-14 12:28:30|9781.21|9781.21|9781.21|9781.21|9781.21|9781.21|9781.21|9781.21|0
1642163380000|2022-01-14 12:29:40|9778.56|9778.56|9778.56|9778.56|9778.56|9778.56|9778.56|9778.56|0
1642163390000|2022-01-14 12:29:50|9779.55|9779.55|9779.55|9779.55|9779.55|9779.55|9779.55|9779.55|0
1642163480000|2022-01-14 12:31:20|9778.56|9778.56|9778.56|9778.56|9778.56|9778.56|9778.56|9778.56|0
1642163490000|2022-01-14 12:31:30|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|9775.92|0
1642163740000|2022-01-14 12:35:40|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|0
1642163800000|2022-01-14 12:36:40|9773.1|9773.1|9773.1|9773.1|9773.1|9773.1|9773.1|9773.1|0
1642163850000|2022-01-14 12:37:30|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|0
1642163870000|2022-01-14 12:37:50|9778.39|9778.39|9778.39|9778.39|9781.04|9781.04|9778.39|9778.39|0
1642163890000|2022-01-14 12:38:10|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|0
1642163960000|2022-01-14 12:39:20|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|0
1642163980000|2022-01-14 12:39:40|9779.38|9779.38|9779.38|9779.38|9779.38|9779.38|9779.38|9779.38|0
1642164010000|2022-01-14 12:40:10|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|0
1642164100000|2022-01-14 12:41:40|9779.38|9779.38|9782.02|9782.02|9782.02|9782.02|9779.38|9779.38|0
1642164200000|2022-01-14 12:43:20|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|9776.73|0
1642164390000|2022-01-14 12:46:30|9779.38|9779.38|9779.38|9779.38|9779.38|9779.38|9779.38|9779.38|0
1642164400000|2022-01-14 12:46:40|9777.4|9777.4|9778.39|9778.39|9778.39|9778.39|9777.4|9777.4|0
1642164430000|2022-01-14 12:47:10|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|9775.74|0
1642164450000|2022-01-14 12:47:30|9773.1|9773.1|9773.1|9773.1|9773.1|9773.1|9773.1|9773.1|0
1642164520000|2022-01-14 12:48:40|9778.39|9778.39|9778.39|9778.39|9778.39|9778.39|9778.39|9778.39|0
1642164550000|2022-01-14 12:49:10|9781.04|9781.04|9781.04|9781.04|9781.04|9781.04|9781.04|9781.04|0
1642164640000|2022-01-14 12:50:40|9779.06|9779.06|9780.05|9780.05|9780.05|9780.05|9779.06|9779.06|0
1642164740000|2022-01-14 12:52:20|9777.4|9777.4|9774.76|9774.76|9777.4|9777.4|9774.76|9774.76|0
1642164750000|2022-01-14 12:52:30|9777.4|9777.4|9777.4|9777.4|9777.4|9777.4|9777.4|9777.4|0
1642164790000|2022-01-14 12:53:10|9780.05|9780.05|9778.07|9778.07|9780.05|9780.05|9778.07|9778.07|0
1642164810000|2022-01-14 12:53:30|9780.72|9780.72|9778.07|9778.07|9780.72|9780.72|9778.07|9778.07|0
1642164820000|2022-01-14 12:53:40|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|0
1642164880000|2022-01-14 12:54:40|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|0
1642164980000|2022-01-14 12:56:20|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|0
1642165090000|2022-01-14 12:58:10|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|0
1642165130000|2022-01-14 12:58:50|9770.13|9770.13|9770.13|9770.13|9770.13|9770.13|9770.13|9770.13|0
1642165250000|2022-01-14 13:00:50|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|0
1642165280000|2022-01-14 13:01:20|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|0
1642165290000|2022-01-14 13:01:30|9772.78|9772.78|9772.78|9772.78|9772.78|9772.78|9770.13|9770.13|0
1642165340000|2022-01-14 13:02:20|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|9775.43|0
1642165380000|2022-01-14 13:03:00|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|9778.07|0
1642165390000|2022-01-14 13:03:10|9779.06|9779.06|9779.06|9779.06|9779.06|9779.06|9779.06|9779.06|0
1642165410000|2022-01-14 13:03:30|9781.71|9781.71|9784.35|9784.35|9784.35|9784.35|9781.71|9781.71|0
1642165450000|2022-01-14 13:04:10|9781.71|9781.71|9781.71|9781.71|9781.71|9781.71|9781.71|9781.71|0
1642165480000|2022-01-14 13:04:40|9782.69|9782.69|9782.69|9782.69|9782.69|9782.69|9782.69|9782.69|0
1642165490000|2022-01-14 13:04:50|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|0
1642165680000|2022-01-14 13:08:00|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|0
1642165690000|2022-01-14 13:08:10|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|0
1642165920000|2022-01-14 13:12:00|9782.69|9782.69|9782.69|9782.69|9782.69|9782.69|9782.69|9782.69|0
1642166000000|2022-01-14 13:13:20|9780.05|9780.05|9780.05|9780.05|9780.05|9780.05|9780.05|9780.05|0
1642166030000|2022-01-14 13:13:50|9782.69|9782.69|9784.67|9784.67|9784.67|9784.67|9782.69|9782.69|0
1642166050000|2022-01-14 13:14:10|9787.32|9787.32|9787.32|9787.32|9787.32|9787.32|9787.32|9787.32|0
1642166100000|2022-01-14 13:15:00|9789.96|9789.96|9790.95|9790.95|9790.95|9790.95|9789.96|9789.96|0
1642166130000|2022-01-14 13:15:30|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|0
1642166170000|2022-01-14 13:16:10|9796.24|9796.24|9796.24|9796.24|9796.24|9796.24|9796.24|9796.24|0
1642166270000|2022-01-14 13:17:50|9795.26|9795.26|9797.23|9797.23|9797.23|9797.23|9795.26|9795.26|0
1642166290000|2022-01-14 13:18:10|9796.24|9796.24|9796.24|9796.24|9796.24|9796.24|9796.24|9796.24|0
1642166300000|2022-01-14 13:18:20|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|9793.6|0
1642166340000|2022-01-14 13:19:00|9790.95|9790.95|9789.96|9789.96|9790.95|9790.95|9789.96|9789.96|0
1642166380000|2022-01-14 13:19:40|9787.32|9787.32|9784.67|9784.67|9787.32|9787.32|9784.67|9784.67|0
1642166400000|2022-01-14 13:20:00|9782.02|9782.02|9780.05|9780.05|9782.02|9782.02|9780.05|9780.05|0
1642166430000|2022-01-14 13:20:30|9777.4|9777.4|9777.4|9777.4|9777.4|9777.4|9777.4|9777.4|0
1642166460000|2022-01-14 13:21:00|9776.41|9776.41|9774.44|9774.44|9776.41|9776.41|9774.44|9774.44|0
1642166490000|2022-01-14 13:21:30|9771.79|9771.79|9771.79|9771.79|9771.79|9771.79|9771.79|9771.79|0
1642166500000|2022-01-14 13:21:40|9769.14|9769.14|9769.14|9769.14|9769.14|9769.14|9769.14|9769.14|0
1642166520000|2022-01-14 13:22:00|9777.08|9777.08|9770.8|9770.8|9777.08|9777.08|9770.8|9770.8|0
1642166530000|2022-01-14 13:22:10|9769.81|9769.81|9769.81|9769.81|9769.81|9769.81|9769.81|9769.81|0
1642166550000|2022-01-14 13:22:30|9767.17|9767.17|9767.17|9767.17|9767.17|9767.17|9767.17|9767.17|0
1642166570000|2022-01-14 13:22:50|9769.81|9769.81|9772.46|9772.46|9772.46|9772.46|9769.81|9769.81|0
1642166580000|2022-01-14 13:23:00|9773.45|9773.45|9773.45|9773.45|9773.45|9773.45|9773.45|9773.45|0
1642166620000|2022-01-14 13:23:40|9770.8|9770.8|9770.8|9770.8|9770.8|9770.8|9770.8|9770.8|0
1642166700000|2022-01-14 13:25:00|9768.16|9768.16|9765.51|9765.51|9768.16|9768.16|9765.51|9765.51|0
1642166760000|2022-01-14 13:26:00|9768.16|9768.16|9768.16|9768.16|9768.16|9768.16|9768.16|9768.16|0
1642166880000|2022-01-14 13:28:00|9765.51|9765.51|9765.51|9765.51|9765.51|9765.51|9765.51|9765.51|0
1642167000000|2022-01-14 13:30:00|9760.22|9760.22|9760.22|9760.22|9760.22|9760.22|9757.57|9757.57|0
1642167030000|2022-01-14 13:30:30|9762.86|9762.86|9762.86|9762.86|9762.86|9762.86|9762.86|9762.86|0
1642167060000|2022-01-14 13:31:00|9754.92|9754.92|9754.92|9754.92|9754.92|9754.92|9754.92|9754.92|0
1642167100000|2022-01-14 13:31:40|9752.28|9752.28|9751.29|9751.29|9752.28|9752.28|9751.29|9751.29|0
1642167110000|2022-01-14 13:31:50|9750.3|9750.3|9750.3|9750.3|9750.3|9750.3|9750.3|9750.3|0
1642167120000|2022-01-14 13:32:00|9747.65|9747.65|9747.65|9747.65|9747.65|9747.65|9747.65|9747.65|0
1642167200000|2022-01-14 13:33:20|9746.67|9746.67|9746.67|9746.67|9746.67|9746.67|9746.67|9746.67|0
1642167390000|2022-01-14 13:36:30|9747.65|9747.65|9747.65|9747.65|9747.65|9747.65|9747.65|9747.65|0
1642167470000|2022-01-14 13:37:50|9745.01|9745.01|9745.01|9745.01|9745.01|9745.01|9745.01|9745.01|0
1642167480000|2022-01-14 13:38:00|9746|9746|9746|9746|9746|9746|9746|9746|0
1642167490000|2022-01-14 13:38:10|9743.35|9743.35|9743.35|9743.35|9743.35|9743.35|9743.35|9743.35|0
1642167520000|2022-01-14 13:38:40|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|0
1642167560000|2022-01-14 13:39:20|9741.69|9741.69|9741.69|9741.69|9741.69|9741.69|9741.69|9741.69|0
1642167590000|2022-01-14 13:39:50|9739.05|9739.05|9736.4|9736.4|9739.05|9739.05|9736.4|9736.4|0
1642167600000|2022-01-14 13:40:00|9739.05|9739.05|9739.05|9739.05|9739.05|9739.05|9739.05|9739.05|0
1642167610000|2022-01-14 13:40:10|9741.69|9741.69|9744.34|9744.34|9744.34|9744.34|9741.69|9741.69|0
1642167630000|2022-01-14 13:40:30|9746.98|9746.98|9746.98|9746.98|9746.98|9746.98|9746.98|9746.98|0
1642167640000|2022-01-14 13:40:40|9749.63|9749.63|9749.63|9749.63|9749.63|9749.63|9749.63|9749.63|0
1642167730000|2022-01-14 13:42:10|9751.61|9751.61|9751.61|9751.61|9751.61|9751.61|9751.61|9751.61|0
1642167760000|2022-01-14 13:42:40|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|9748.96|0
1642167770000|2022-01-14 13:42:50|9746.31|9746.31|9746.31|9746.31|9746.31|9746.31|9746.31|9746.31|0
1642167820000|2022-01-14 13:43:40|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|0
1642167860000|2022-01-14 13:44:20|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|0
1642167880000|2022-01-14 13:44:40|9740.03|9740.03|9739.05|9739.05|9740.03|9740.03|9739.05|9739.05|0
1642167920000|2022-01-14 13:45:20|9738.06|9738.06|9740.7|9740.7|9740.7|9740.7|9738.06|9738.06|0
1642168040000|2022-01-14 13:47:20|9743.35|9743.35|9743.35|9743.35|9743.35|9743.35|9743.35|9743.35|0
1642168150000|2022-01-14 13:49:10|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|9740.7|0
1642168160000|2022-01-14 13:49:20|9743.35|9743.35|9751.29|9751.29|9751.29|9751.29|9743.35|9743.35|0
1642168180000|2022-01-14 13:49:40|9750.3|9750.3|9749.31|9749.31|9750.3|9750.3|9749.31|9749.31|0
1642168230000|2022-01-14 13:50:30|9750.3|9750.3|9750.3|9750.3|9750.3|9750.3|9750.3|9750.3|0
1642168280000|2022-01-14 13:51:20|9752.95|9752.95|9752.95|9752.95|9752.95|9752.95|9752.95|9752.95|0
1642168340000|2022-01-14 13:52:20|9751.96|9751.96|9751.96|9751.96|9751.96|9751.96|9751.96|9751.96|0
1642168410000|2022-01-14 13:53:30|9750.97|9750.97|9750.97|9750.97|9750.97|9750.97|9750.97|9750.97|0
1642168420000|2022-01-14 13:53:40|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|0
1642168440000|2022-01-14 13:54:00|9745.68|9745.68|9745.68|9745.68|9745.68|9745.68|9745.68|9745.68|0
1642168450000|2022-01-14 13:54:10|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|9748.32|0
1642168470000|2022-01-14 13:54:30|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|0
1642168510000|2022-01-14 13:55:10|9746.35|9746.35|9746.35|9746.35|9746.35|9746.35|9746.35|9746.35|0
1642168530000|2022-01-14 13:55:30|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|0
1642168600000|2022-01-14 13:56:40|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|0
1642168610000|2022-01-14 13:56:50|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|0
1642168630000|2022-01-14 13:57:10|9741.06|9741.06|9746.35|9746.35|9746.35|9746.35|9741.06|9741.06|0
1642168680000|2022-01-14 13:58:00|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|9743.7|0
1642168700000|2022-01-14 13:58:20|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|9742.71|0
1642168740000|2022-01-14 13:59:00|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|0
1642168760000|2022-01-14 13:59:20|9748.01|9748.01|9750.65|9750.65|9750.65|9750.65|9748.01|9748.01|0
1642168860000|2022-01-14 14:01:00|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|0
1642168930000|2022-01-14 14:02:10|9753.3|9753.3|9753.3|9753.3|9753.3|9753.3|9753.3|9753.3|0
1642168980000|2022-01-14 14:03:00|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|9748.01|0
1642169040000|2022-01-14 14:04:00|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|9745.36|0
1642169060000|2022-01-14 14:04:20|9744.37|9744.37|9744.37|9744.37|9744.37|9744.37|9744.37|9744.37|0
1642169130000|2022-01-14 14:05:30|9743.38|9743.38|9743.38|9743.38|9743.38|9743.38|9743.38|9743.38|0
1642169170000|2022-01-14 14:06:10|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|9742.39|0
1642169180000|2022-01-14 14:06:20|9743.38|9743.38|9743.38|9743.38|9743.38|9743.38|9743.38|9743.38|0
1642169220000|2022-01-14 14:07:00|9742.87|9742.87|9743.04|9743.04|9743.04|9743.04|9742.87|9742.87|0
1642169290000|2022-01-14 14:08:10|9744.03|9744.03|9744.03|9744.03|9744.03|9744.03|9744.03|9744.03|0
1642169370000|2022-01-14 14:09:30|9741.38|9741.38|9741.38|9741.38|9741.38|9741.38|9741.38|9741.38|0
1642169690000|2022-01-14 14:14:50|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|0
1642169770000|2022-01-14 14:16:10|9741.38|9741.38|9741.38|9741.38|9741.38|9741.38|9741.38|9741.38|0
1642169870000|2022-01-14 14:17:50|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|0
1642169930000|2022-01-14 14:18:50|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|0
1642170000000|2022-01-14 14:20:00|9740.39|9740.39|9740.39|9740.39|9740.39|9740.39|9740.39|9740.39|0
1642170070000|2022-01-14 14:21:10|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|9737.75|0
1642170100000|2022-01-14 14:21:40|9736.76|9736.76|9736.76|9736.76|9736.76|9736.76|9736.76|9736.76|0
1642170130000|2022-01-14 14:22:10|9734.11|9734.11|9734.11|9734.11|9734.11|9734.11|9734.11|9734.11|0
1642170200000|2022-01-14 14:23:20|9733.12|9733.12|9733.12|9733.12|9733.12|9733.12|9733.12|9733.12|0
1642170260000|2022-01-14 14:24:20|9730.48|9730.48|9731.47|9731.47|9731.47|9731.47|9730.48|9730.48|0
1642170380000|2022-01-14 14:26:20|9732.45|9732.45|9732.45|9732.45|9732.45|9732.45|9732.45|9732.45|0
1642170400000|2022-01-14 14:26:40|9732.63|9732.63|9732.63|9732.63|9732.63|9732.63|9732.63|9732.63|0
1642170460000|2022-01-14 14:27:40|9735.27|9735.27|9737.92|9737.92|9737.92|9737.92|9735.27|9735.27|0
1642170540000|2022-01-14 14:29:00|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|0
1642170690000|2022-01-14 14:31:30|9737.92|9737.92|9737.92|9737.92|9737.92|9737.92|9737.92|9737.92|0
1642170700000|2022-01-14 14:31:40|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|9735.27|0
1642170760000|2022-01-14 14:32:40|9732.63|9732.63|9729.98|9729.98|9732.63|9732.63|9729.98|9729.98|0
1642170780000|2022-01-14 14:33:00|9727.33|9727.33|9727.33|9727.33|9727.33|9727.33|9727.33|9727.33|0
1642170860000|2022-01-14 14:34:20|9724.69|9724.69|9724.69|9724.69|9724.69|9724.69|9724.69|9724.69|0
1642170870000|2022-01-14 14:34:30|9722.04|9722.04|9722.04|9722.04|9722.04|9722.04|9722.04|9722.04|0
1642170880000|2022-01-14 14:34:40|9719.39|9719.39|9722.04|9722.04|9722.04|9722.04|9719.39|9719.39|0
1642170890000|2022-01-14 14:34:50|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|9719.39|0
1642170920000|2022-01-14 14:35:20|9716.75|9716.75|9716.75|9716.75|9716.75|9716.75|9716.75|9716.75|0
1642170940000|2022-01-14 14:35:40|9714.1|9714.1|9714.1|9714.1|9714.1|9714.1|9714.1|9714.1|0
1642170950000|2022-01-14 14:35:50|9716.75|9716.75|9716.75|9716.75|9716.75|9716.75|9716.75|9716.75|0
1642171000000|2022-01-14 14:36:40|9714.1|9714.1|9714.1|9714.1|9714.1|9714.1|9714.1|9714.1|0
1642171030000|2022-01-14 14:37:10|9716.75|9716.75|9717.61|9717.61|9717.61|9717.61|9716.75|9716.75|0
1642171100000|2022-01-14 14:38:20|9714.96|9714.96|9714.96|9714.96|9714.96|9714.96|9714.96|9714.96|0
1642171210000|2022-01-14 14:40:10|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|0
1642171240000|2022-01-14 14:40:40|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|0
1642171250000|2022-01-14 14:40:50|9722.9|9722.9|9722.9|9722.9|9722.9|9722.9|9722.9|9722.9|0
1642171290000|2022-01-14 14:41:30|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|0
1642171450000|2022-01-14 14:44:10|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|0
1642171470000|2022-01-14 14:44:30|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|0
1642171480000|2022-01-14 14:44:40|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|9717.61|0
1642171590000|2022-01-14 14:46:30|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|9720.25|0
1642171620000|2022-01-14 14:47:00|9721.24|9721.24|9723.22|9723.22|9723.22|9723.22|9721.24|9721.24|0
1642171640000|2022-01-14 14:47:20|9722.7|9722.7|9722.7|9722.7|9722.7|9722.7|9722.7|9722.7|0
1642171660000|2022-01-14 14:47:40|9720.06|9720.06|9712.12|9712.12|9720.06|9720.06|9712.12|9712.12|0
1642171670000|2022-01-14 14:47:50|9709.47|9709.47|9706.82|9706.82|9709.47|9709.47|9706.82|9706.82|0
1642171680000|2022-01-14 14:48:00|9709.47|9709.47|9712.12|9712.12|9712.12|9712.12|9709.47|9709.47|0
1642171800000|2022-01-14 14:50:00|9711.13|9711.13|9711.13|9711.13|9711.13|9711.13|9711.13|9711.13|0
1642171810000|2022-01-14 14:50:10|9710.14|9710.14|9707.49|9707.49|9710.14|9710.14|9707.49|9707.49|0
1642171820000|2022-01-14 14:50:20|9710.14|9710.14|9710.14|9710.14|9710.14|9710.14|9710.14|9710.14|0
1642171860000|2022-01-14 14:51:00|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|9712.79|0
1642171910000|2022-01-14 14:51:50|9718.08|9718.08|9718.08|9718.08|9718.08|9718.08|9718.08|9718.08|0
1642171920000|2022-01-14 14:52:00|9720.06|9720.06|9721.04|9721.04|9721.04|9721.04|9720.06|9720.06|0
1642171950000|2022-01-14 14:52:30|9718.4|9718.4|9718.4|9718.4|9718.4|9718.4|9718.4|9718.4|0
1642172060000|2022-01-14 14:54:20|9721.04|9721.04|9721.04|9721.04|9721.04|9721.04|9721.04|9721.04|0
1642172110000|2022-01-14 14:55:10|9720.06|9720.06|9720.4|9720.4|9720.4|9720.4|9720.06|9720.06|0
1642172120000|2022-01-14 14:55:20|9723.04|9723.04|9723.04|9723.04|9723.04|9723.04|9723.04|9723.04|0
1642172170000|2022-01-14 14:56:10|9717.75|9717.75|9717.75|9717.75|9717.75|9717.75|9717.75|9717.75|0
1642172220000|2022-01-14 14:57:00|9718.74|9718.74|9718.74|9718.74|9718.74|9718.74|9718.74|9718.74|0
1642172230000|2022-01-14 14:57:10|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|0
1642172250000|2022-01-14 14:57:30|9722.37|9722.37|9722.37|9722.37|9722.37|9722.37|9722.37|9722.37|0
1642172280000|2022-01-14 14:58:00|9727.67|9727.67|9727.67|9727.67|9727.67|9727.67|9727.67|9727.67|0
1642172310000|2022-01-14 14:58:30|9732.96|9732.96|9732.96|9732.96|9732.96|9732.96|9732.96|9732.96|0
1642172460000|2022-01-14 15:01:00|9733.95|9733.95|9734.94|9734.94|9734.94|9734.94|9733.95|9733.95|0
1642172510000|2022-01-14 15:01:50|9732.29|9732.29|9732.29|9732.29|9732.29|9732.29|9732.29|9732.29|0
1642172560000|2022-01-14 15:02:40|9733.28|9733.28|9734.27|9734.27|9734.27|9734.27|9733.28|9733.28|0
1642172580000|2022-01-14 15:03:00|9736.91|9736.91|9736.91|9736.91|9736.91|9736.91|9736.91|9736.91|0
1642172630000|2022-01-14 15:03:50|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|9739.56|0
1642172640000|2022-01-14 15:04:00|9740.55|9740.55|9742.21|9742.21|9742.21|9742.21|9739.56|9739.56|0
1642172650000|2022-01-14 15:04:10|9744.85|9744.85|9744.85|9744.85|9744.85|9744.85|9744.85|9744.85|0
1642172720000|2022-01-14 15:05:20|9745.84|9745.84|9746.83|9746.83|9746.83|9746.83|9745.84|9745.84|0
1642172740000|2022-01-14 15:05:40|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|9749.48|0
1642172760000|2022-01-14 15:06:00|9752.12|9752.12|9752.12|9752.12|9752.12|9752.12|9752.12|9752.12|0
1642172810000|2022-01-14 15:06:50|9753.11|9753.11|9753.11|9753.11|9753.11|9753.11|9753.11|9753.11|0
1642172820000|2022-01-14 15:07:00|9750.46|9750.46|9753.11|9753.11|9753.11|9753.11|9750.46|9750.46|0
1642172900000|2022-01-14 15:08:20|9747.82|9747.82|9747.82|9747.82|9747.82|9747.82|9747.82|9747.82|0
1642172940000|2022-01-14 15:09:00|9745.17|9745.17|9745.17|9745.17|9745.17|9745.17|9745.17|9745.17|0
1642172950000|2022-01-14 15:09:10|9742.52|9742.52|9742.52|9742.52|9742.52|9742.52|9742.52|9742.52|0
1642173110000|2022-01-14 15:11:50|9739.88|9739.88|9739.88|9739.88|9739.88|9739.88|9739.88|9739.88|0
1642173200000|2022-01-14 15:13:20|9737.23|9737.23|9737.23|9737.23|9737.23|9737.23|9737.23|9737.23|0
1642173300000|2022-01-14 15:15:00|9737.06|9737.06|9734.74|9734.74|9737.06|9737.06|9734.74|9734.74|0
1642173310000|2022-01-14 15:15:10|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|0
1642173340000|2022-01-14 15:15:40|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|0
1642173400000|2022-01-14 15:16:40|9732.09|9732.09|9729.45|9729.45|9732.09|9732.09|9729.45|9729.45|0
1642173410000|2022-01-14 15:16:50|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|0
1642173420000|2022-01-14 15:17:00|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|0
1642173450000|2022-01-14 15:17:30|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|0
1642173510000|2022-01-14 15:18:30|9738.38|9738.38|9741.02|9741.02|9741.02|9741.02|9738.38|9738.38|0
1642173540000|2022-01-14 15:19:00|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|0
1642173560000|2022-01-14 15:19:20|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|9741.02|0
1642173570000|2022-01-14 15:19:30|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|0
1642173590000|2022-01-14 15:19:50|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|0
1642173600000|2022-01-14 15:20:00|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|9738.38|0
1642173620000|2022-01-14 15:20:20|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|0
1642173640000|2022-01-14 15:20:40|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|0
1642173720000|2022-01-14 15:22:00|9733.08|9733.08|9735.73|9735.73|9735.73|9735.73|9733.08|9733.08|0
1642173750000|2022-01-14 15:22:30|9736.72|9736.72|9736.72|9736.72|9736.72|9736.72|9736.72|9736.72|0
1642173790000|2022-01-14 15:23:10|9739.36|9739.36|9739.36|9739.36|9739.36|9739.36|9739.36|9739.36|0
1642173820000|2022-01-14 15:23:40|9736.72|9736.72|9736.72|9736.72|9736.72|9736.72|9736.72|9736.72|0
1642173850000|2022-01-14 15:24:10|9734.07|9734.07|9731.42|9731.42|9734.07|9734.07|9731.42|9731.42|0
1642173940000|2022-01-14 15:25:40|9732.41|9732.41|9732.41|9732.41|9733.4|9733.4|9732.41|9732.41|0
1642173960000|2022-01-14 15:26:00|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|9733.4|0
1642173980000|2022-01-14 15:26:20|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|0
1642173990000|2022-01-14 15:26:30|9737.04|9737.04|9737.04|9737.04|9737.04|9737.04|9737.04|9737.04|0
1642174020000|2022-01-14 15:27:00|9734.39|9734.39|9731.74|9731.74|9734.39|9734.39|9731.74|9731.74|0
1642174080000|2022-01-14 15:28:00|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|9734.39|0
1642174090000|2022-01-14 15:28:10|9733.4|9733.4|9732.41|9732.41|9733.4|9733.4|9732.41|9732.41|0
1642174150000|2022-01-14 15:29:10|9735.06|9735.06|9735.06|9735.06|9735.06|9735.06|9735.06|9735.06|0
1642174180000|2022-01-14 15:29:40|9734.07|9734.07|9734.07|9734.07|9734.07|9734.07|9734.07|9734.07|0
1642174190000|2022-01-14 15:29:50|9731.42|9731.42|9730.44|9730.44|9731.42|9731.42|9730.44|9730.44|0
1642174220000|2022-01-14 15:30:20|9727.79|9727.79|9727.79|9727.79|9727.79|9727.79|9727.79|9727.79|0
1642174280000|2022-01-14 15:31:20|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|9730.44|0
1642174310000|2022-01-14 15:31:50|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|9733.08|0
1642174340000|2022-01-14 15:32:20|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|0
1642174350000|2022-01-14 15:32:30|9733.08|9733.08|9727.79|9727.79|9733.08|9733.08|9727.79|9727.79|0
1642174380000|2022-01-14 15:33:00|9728.78|9728.78|9729.77|9729.77|9729.77|9729.77|9728.78|9728.78|0
1642174390000|2022-01-14 15:33:10|9732.41|9732.41|9733.4|9733.4|9733.4|9733.4|9732.41|9732.41|0
1642174410000|2022-01-14 15:33:30|9736.05|9736.05|9736.05|9736.05|9736.05|9736.05|9736.05|9736.05|0
1642174490000|2022-01-14 15:34:50|9733.4|9733.4|9731.42|9731.42|9733.4|9733.4|9731.42|9731.42|0
1642174500000|2022-01-14 15:35:00|9728.78|9728.78|9726.13|9726.13|9728.78|9728.78|9726.13|9726.13|0
1642174530000|2022-01-14 15:35:30|9723.49|9723.49|9726.13|9726.13|9726.13|9726.13|9723.49|9723.49|0
1642174590000|2022-01-14 15:36:30|9728.78|9728.78|9726.13|9726.13|9728.78|9728.78|9726.13|9726.13|0
1642174620000|2022-01-14 15:37:00|9723.49|9723.49|9723.49|9723.49|9723.49|9723.49|9723.49|9723.49|0
1642174630000|2022-01-14 15:37:10|9720.84|9720.84|9723.49|9723.49|9723.49|9723.49|9720.84|9720.84|0
1642174670000|2022-01-14 15:37:50|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|0
1642174690000|2022-01-14 15:38:10|9728.78|9728.78|9726.8|9726.8|9728.78|9728.78|9726.8|9726.8|0
1642174700000|2022-01-14 15:38:20|9725.81|9725.81|9725.81|9725.81|9725.81|9725.81|9725.81|9725.81|0
1642174720000|2022-01-14 15:38:40|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|0
1642174740000|2022-01-14 15:39:00|9722.48|9722.48|9725.13|9725.13|9725.13|9725.13|9722.48|9722.48|0
1642174820000|2022-01-14 15:40:20|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|0
1642174840000|2022-01-14 15:40:40|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|0
1642174900000|2022-01-14 15:41:40|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|0
1642175060000|2022-01-14 15:44:20|9716.2|9716.2|9715.21|9715.21|9716.2|9716.2|9715.21|9715.21|0
1642175070000|2022-01-14 15:44:30|9712.57|9712.57|9712.57|9712.57|9712.57|9712.57|9712.57|9712.57|0
1642175090000|2022-01-14 15:44:50|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|9709.92|0
1642175100000|2022-01-14 15:45:00|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|0
1642175110000|2022-01-14 15:45:10|9706.28|9706.28|9706.28|9706.28|9706.28|9706.28|9706.28|9706.28|0
1642175140000|2022-01-14 15:45:40|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|0
1642175160000|2022-01-14 15:46:00|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|0
1642175200000|2022-01-14 15:46:40|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|0
1642175220000|2022-01-14 15:47:00|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|0
1642175300000|2022-01-14 15:48:20|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|0
1642175380000|2022-01-14 15:49:40|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|0
1642175460000|2022-01-14 15:51:00|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|0
1642175470000|2022-01-14 15:51:10|9725.8|9725.8|9725.8|9725.8|9725.8|9725.8|9725.8|9725.8|0
1642175490000|2022-01-14 15:51:30|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|0
1642175520000|2022-01-14 15:52:00|9722.16|9722.16|9722.16|9722.16|9722.16|9722.16|9722.16|9722.16|0
1642175530000|2022-01-14 15:52:10|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|0
1642175540000|2022-01-14 15:52:20|9724.14|9724.14|9724.14|9724.14|9724.14|9724.14|9724.14|9724.14|0
1642175570000|2022-01-14 15:52:50|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|0
1642175580000|2022-01-14 15:53:00|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|0
1642175620000|2022-01-14 15:53:40|9723.47|9723.47|9723.47|9723.47|9723.47|9723.47|9723.47|9723.47|0
1642175630000|2022-01-14 15:53:50|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|0
1642175690000|2022-01-14 15:54:50|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|0
1642175700000|2022-01-14 15:55:00|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|9729.75|0
1642175820000|2022-01-14 15:57:00|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|0
1642175830000|2022-01-14 15:57:10|9724.46|9724.46|9724.46|9724.46|9724.46|9724.46|9724.46|9724.46|0
1642175870000|2022-01-14 15:57:50|9721.81|9721.81|9721.81|9721.81|9721.81|9721.81|9721.81|9721.81|0
1642175880000|2022-01-14 15:58:00|9719.83|9719.83|9719.83|9719.83|9719.83|9719.83|9719.83|9719.83|0
1642175890000|2022-01-14 15:58:10|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|0
1642175910000|2022-01-14 15:58:30|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|0
1642175940000|2022-01-14 15:59:00|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|0
1642175990000|2022-01-14 15:59:50|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|9716.2|0
1642176010000|2022-01-14 16:00:10|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|0
1642176050000|2022-01-14 16:00:50|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|0
1642176070000|2022-01-14 16:01:10|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|0
1642176080000|2022-01-14 16:01:20|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|9723.15|0
1642176100000|2022-01-14 16:01:40|9725.8|9725.8|9725.8|9725.8|9725.8|9725.8|9725.8|9725.8|0
1642176130000|2022-01-14 16:02:10|9725.97|9725.97|9725.8|9725.8|9725.97|9725.97|9725.8|9725.8|0
1642176170000|2022-01-14 16:02:50|9728.44|9728.44|9728.44|9728.44|9728.44|9728.44|9728.44|9728.44|0
1642176180000|2022-01-14 16:03:00|9729.43|9729.43|9730.42|9730.42|9730.42|9730.42|9729.43|9729.43|0
1642176250000|2022-01-14 16:04:10|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|0
1642176270000|2022-01-14 16:04:30|9735.71|9735.71|9735.71|9735.71|9735.71|9735.71|9735.71|9735.71|0
1642176310000|2022-01-14 16:05:10|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|9733.07|0
1642176360000|2022-01-14 16:06:00|9730.42|9730.42|9730.42|9730.42|9730.42|9730.42|9730.42|9730.42|0
1642176390000|2022-01-14 16:06:30|9727.77|9727.77|9727.77|9727.77|9727.77|9727.77|9727.77|9727.77|0
1642176410000|2022-01-14 16:06:50|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|0
1642176460000|2022-01-14 16:07:40|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|0
1642176480000|2022-01-14 16:08:00|9719.83|9719.83|9719.83|9719.83|9719.83|9719.83|9719.83|9719.83|0
1642176490000|2022-01-14 16:08:10|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|0
1642176510000|2022-01-14 16:08:30|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|0
1642176570000|2022-01-14 16:09:30|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|0
1642176600000|2022-01-14 16:10:00|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|0
1642176610000|2022-01-14 16:10:10|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|9718.85|0
1642176620000|2022-01-14 16:10:20|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|0
1642176660000|2022-01-14 16:11:00|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|9722.48|0
1642176670000|2022-01-14 16:11:10|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|9725.13|0
1642176720000|2022-01-14 16:12:00|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|9726.12|0
1642176730000|2022-01-14 16:12:10|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|9727.1|0
1642176750000|2022-01-14 16:12:30|9724.46|9724.46|9721.81|9721.81|9724.46|9724.46|9721.81|9721.81|0
1642176810000|2022-01-14 16:13:30|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|0
1642176870000|2022-01-14 16:14:30|9716.52|9716.52|9716.52|9716.52|9716.52|9716.52|9716.52|9716.52|0
1642176890000|2022-01-14 16:14:50|9715.53|9715.53|9715.53|9715.53|9715.53|9715.53|9715.53|9715.53|0
1642176950000|2022-01-14 16:15:50|9712.88|9712.88|9712.88|9712.88|9712.88|9712.88|9712.88|9712.88|0
1642176980000|2022-01-14 16:16:20|9710.24|9710.24|9710.24|9710.24|9710.24|9710.24|9710.24|9710.24|0
1642176990000|2022-01-14 16:16:30|9711.23|9711.23|9708.58|9708.58|9711.23|9711.23|9708.58|9708.58|0
1642177130000|2022-01-14 16:18:50|9711.23|9711.23|9713.87|9713.87|9713.87|9713.87|9711.23|9711.23|0
1642177140000|2022-01-14 16:19:00|9716.52|9716.52|9716.52|9716.52|9716.52|9716.52|9716.52|9716.52|0
1642177160000|2022-01-14 16:19:20|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|9719.16|0
1642177210000|2022-01-14 16:20:10|9718.18|9718.18|9718.18|9718.18|9718.18|9718.18|9718.18|9718.18|0
1642177330000|2022-01-14 16:22:10|9720.82|9720.82|9720.82|9720.82|9720.82|9720.82|9720.82|9720.82|0
1642177370000|2022-01-14 16:22:50|9715.53|9715.53|9715.53|9715.53|9715.53|9715.53|9715.53|9715.53|0
1642177550000|2022-01-14 16:25:50|9712.88|9712.88|9712.88|9712.88|9712.88|9712.88|9712.88|9712.88|0
1642177580000|2022-01-14 16:26:20|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|0
1642177640000|2022-01-14 16:27:20|9713.55|9713.55|9713.55|9713.55|9713.55|9713.55|9713.55|9713.55|0
1642177690000|2022-01-14 16:28:10|9712.57|9712.57|9715.21|9715.21|9715.21|9715.21|9712.57|9712.57|0
1642177710000|2022-01-14 16:28:30|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|0
1642177740000|2022-01-14 16:29:00|9719.52|9719.52|9714.22|9714.22|9719.52|9719.52|9714.22|9714.22|0
1642177770000|2022-01-14 16:29:30|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|9715.21|0
1642177790000|2022-01-14 16:29:50|9716.2|9716.2|9715.51|9715.51|9716.2|9716.2|9715.17|9715.17|0
1642407330000|2022-01-17 08:15:30|9734.94|9734.94|9730|9730|9734.94|9734.94|9729.01|9729.01|0
1642407340000|2022-01-17 08:15:40|9730.98|9730.98|9730.98|9730.98|9730.98|9730.98|9730.98|9730.98|0
1642407450000|2022-01-17 08:17:30|9733.63|9733.63|9733.63|9733.63|9733.63|9733.63|9733.63|9733.63|0
1642407580000|2022-01-17 08:19:40|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|9735.61|0
1642407590000|2022-01-17 08:19:50|9743.55|9743.55|9746.19|9746.19|9746.19|9746.19|9743.55|9743.55|0
1642407670000|2022-01-17 08:21:10|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|9740.9|0
1642407760000|2022-01-17 08:22:40|9746.19|9746.19|9746.19|9746.19|9746.19|9746.19|9743.55|9743.55|0
1642407910000|2022-01-17 08:25:10|9740.9|9740.9|9738.25|9738.25|9740.9|9740.9|9738.25|9738.25|0
1642407920000|2022-01-17 08:25:20|9735.61|9735.61|9743.55|9743.55|9743.55|9743.55|9735.61|9735.61|0
1642407970000|2022-01-17 08:26:10|9746.51|9746.51|9748.49|9748.49|9748.49|9748.49|9746.51|9746.51|0
1642408070000|2022-01-17 08:27:50|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|9745.84|0
1642408160000|2022-01-17 08:29:20|9743.19|9743.19|9743.19|9743.19|9743.19|9743.19|9743.19|9743.19|0
1642408290000|2022-01-17 08:31:30|9748.49|9748.49|9748.49|9748.49|9748.49|9748.49|9748.49|9748.49|0
1642408320000|2022-01-17 08:32:00|9751.13|9751.13|9751.13|9751.13|9751.13|9751.13|9751.13|9751.13|0
1642408400000|2022-01-17 08:33:20|9753.78|9753.78|9753.78|9753.78|9753.78|9753.78|9753.78|9753.78|0
1642408410000|2022-01-17 08:33:30|9756.43|9756.43|9756.43|9756.43|9756.43|9756.43|9756.43|9756.43|0
1642408450000|2022-01-17 08:34:10|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|0
1642408460000|2022-01-17 08:34:20|9767.01|9767.01|9772.31|9772.31|9772.31|9772.31|9767.01|9767.01|0
1642408470000|2022-01-17 08:34:30|9774.95|9774.95|9777.6|9777.6|9777.6|9777.6|9774.95|9774.95|0
1642408490000|2022-01-17 08:34:50|9780.24|9780.24|9782.89|9782.89|9782.89|9782.89|9780.24|9780.24|0
1642408500000|2022-01-17 08:35:00|9777.6|9777.6|9772.31|9772.31|9777.6|9777.6|9772.31|9772.31|0
1642408520000|2022-01-17 08:35:20|9773.29|9773.29|9774.28|9774.28|9774.28|9774.28|9773.29|9773.29|0
1642408580000|2022-01-17 08:36:20|9771.64|9771.64|9771.64|9771.64|9771.64|9771.64|9771.64|9771.64|0
1642408770000|2022-01-17 08:39:30|9768.99|9768.99|9768.99|9768.99|9768.99|9768.99|9768.99|9768.99|0
1642408810000|2022-01-17 08:40:10|9767.01|9767.01|9767.01|9767.01|9767.01|9767.01|9767.01|9767.01|0
1642408860000|2022-01-17 08:41:00|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|0
1642408870000|2022-01-17 08:41:10|9759.07|9759.07|9753.78|9753.78|9759.07|9759.07|9753.78|9753.78|0
1642408920000|2022-01-17 08:42:00|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|9759.07|0
1642408930000|2022-01-17 08:42:10|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|9761.72|0
1642408940000|2022-01-17 08:42:20|9758.75|9758.75|9758.75|9758.75|9758.75|9758.75|9758.75|9758.75|0
1642409020000|2022-01-17 08:43:40|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|0
1642409040000|2022-01-17 08:44:00|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|0
1642409120000|2022-01-17 08:45:20|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|0
1642409180000|2022-01-17 08:46:20|9754.45|9754.45|9754.45|9754.45|9754.45|9754.45|9754.45|9754.45|0
1642409250000|2022-01-17 08:47:30|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|0
1642409290000|2022-01-17 08:48:10|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|0
1642409300000|2022-01-17 08:48:20|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|0
1642409380000|2022-01-17 08:49:40|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|0
1642409390000|2022-01-17 08:49:50|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|0
1642409460000|2022-01-17 08:51:00|9767.68|9767.68|9767.68|9767.68|9767.68|9767.68|9767.68|9767.68|0
1642409570000|2022-01-17 08:52:50|9765.04|9765.04|9767.68|9767.68|9767.68|9767.68|9765.04|9765.04|0
1642409580000|2022-01-17 08:53:00|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|9765.04|0
1642409610000|2022-01-17 08:53:30|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|9759.74|0
1642409630000|2022-01-17 08:53:50|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|9757.1|0
1642409650000|2022-01-17 08:54:10|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|9762.39|0
1642409740000|2022-01-17 08:55:40|9763.38|9763.38|9766.34|9766.34|9766.34|9766.34|9763.38|9763.38|0
1642409970000|2022-01-17 08:59:30|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|0
1642410070000|2022-01-17 09:01:10|9761.05|9761.05|9761.05|9761.05|9761.05|9761.05|9761.05|9761.05|0
1642410140000|2022-01-17 09:02:20|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|0
1642410160000|2022-01-17 09:02:40|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|0
1642410320000|2022-01-17 09:05:20|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|0
1642410370000|2022-01-17 09:06:10|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|0
1642410410000|2022-01-17 09:06:50|9768.99|9768.99|9771.64|9771.64|9771.64|9771.64|9768.99|9768.99|0
1642410440000|2022-01-17 09:07:20|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|9766.34|0
1642410460000|2022-01-17 09:07:40|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|9763.7|0
1642410490000|2022-01-17 09:08:10|9761.05|9761.05|9755.76|9755.76|9761.05|9761.05|9750.46|9750.46|0
1642410510000|2022-01-17 09:08:30|9756.75|9756.75|9756.75|9756.75|9756.75|9756.75|9756.75|9756.75|0
1642410560000|2022-01-17 09:09:20|9759.39|9759.39|9756.75|9756.75|9759.39|9759.39|9756.75|9756.75|0
1642410580000|2022-01-17 09:09:40|9759.39|9759.39|9759.39|9759.39|9759.39|9759.39|9759.39|9759.39|0
1642410600000|2022-01-17 09:10:00|9762.04|9762.04|9762.04|9762.04|9764.68|9764.68|9762.04|9762.04|0
1642410610000|2022-01-17 09:10:10|9759.39|9759.39|9759.39|9759.39|9759.39|9759.39|9759.39|9759.39|0
1642410630000|2022-01-17 09:10:30|9756.75|9756.75|9756.75|9756.75|9756.75|9756.75|9756.75|9756.75|0
1642410700000|2022-01-17 09:11:40|9754.1|9754.1|9754.1|9754.1|9754.1|9754.1|9754.1|9754.1|0
1642410850000|2022-01-17 09:14:10|9748.81|9748.81|9748.81|9748.81|9748.81|9748.81|9748.81|9748.81|0
1642411040000|2022-01-17 09:17:20|9749.79|9749.79|9749.79|9749.79|9749.79|9749.79|9749.79|9749.79|0
1642411080000|2022-01-17 09:18:00|9752.44|9752.44|9752.44|9752.44|9752.44|9752.44|9752.44|9752.44|0
1642411180000|2022-01-17 09:19:40|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|0
1642411360000|2022-01-17 09:22:40|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|0
1642411430000|2022-01-17 09:23:50|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|0
1642411450000|2022-01-17 09:24:10|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|0
1642411600000|2022-01-17 09:26:40|9755.09|9755.09|9760.38|9760.38|9760.38|9760.38|9755.09|9755.09|0
1642411640000|2022-01-17 09:27:20|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|9755.09|0
1642411690000|2022-01-17 09:28:10|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|9757.73|0
1642411700000|2022-01-17 09:28:20|9760.38|9760.38|9760.38|9760.38|9760.38|9760.38|9757.73|9757.73|0
1642411750000|2022-01-17 09:29:10|9763.03|9763.03|9763.03|9763.03|9763.03|9763.03|9763.03|9763.03|0
1642411770000|2022-01-17 09:29:30|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|0
1642411800000|2022-01-17 09:30:00|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|0
1642411830000|2022-01-17 09:30:30|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|0
1642411870000|2022-01-17 09:31:10|9763.03|9763.03|9765.67|9765.67|9765.67|9765.67|9763.03|9763.03|0
1642411900000|2022-01-17 09:31:40|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|0
1642411910000|2022-01-17 09:31:50|9770.97|9770.97|9773.61|9773.61|9773.61|9773.61|9770.97|9770.97|0
1642411920000|2022-01-17 09:32:00|9770.97|9770.97|9770.97|9770.97|9770.97|9770.97|9770.97|9770.97|0
1642411960000|2022-01-17 09:32:40|9773.61|9773.61|9773.61|9773.61|9773.61|9773.61|9773.61|9773.61|0
1642412100000|2022-01-17 09:35:00|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|0
1642412120000|2022-01-17 09:35:20|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|0
1642412140000|2022-01-17 09:35:40|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|9768.32|0
1642412270000|2022-01-17 09:37:50|9773.61|9773.61|9773.61|9773.61|9773.61|9773.61|9773.61|9773.61|0
1642412300000|2022-01-17 09:38:20|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|9776.58|0
1642412330000|2022-01-17 09:38:50|9777.56|9777.56|9777.56|9777.56|9777.56|9777.56|9777.56|9777.56|0
1642412350000|2022-01-17 09:39:10|9774.92|9774.92|9774.92|9774.92|9774.92|9774.92|9774.92|9774.92|0
1642412360000|2022-01-17 09:39:20|9775.91|9775.91|9775.91|9775.91|9775.91|9775.91|9775.91|9775.91|0
1642412400000|2022-01-17 09:40:00|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|0
1642412420000|2022-01-17 09:40:20|9775.91|9775.91|9775.91|9775.91|9775.91|9775.91|9775.91|9775.91|0
1642412470000|2022-01-17 09:41:10|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|0
1642412580000|2022-01-17 09:43:00|9781.2|9781.2|9781.2|9781.2|9781.2|9781.2|9781.2|9781.2|0
1642412600000|2022-01-17 09:43:20|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|9778.55|0
1642412650000|2022-01-17 09:44:10|9775.91|9775.91|9774.92|9774.92|9775.91|9775.91|9774.92|9774.92|0
1642412680000|2022-01-17 09:44:40|9772.27|9772.27|9772.27|9772.27|9772.27|9772.27|9772.27|9772.27|0
1642412780000|2022-01-17 09:46:20|9771.28|9771.28|9775.24|9775.24|9775.24|9775.24|9771.28|9771.28|0
1642412800000|2022-01-17 09:46:40|9780.53|9780.53|9780.53|9780.53|9780.53|9780.53|9780.53|9780.53|0
1642412810000|2022-01-17 09:46:50|9783.18|9783.18|9783.18|9783.18|9783.18|9783.18|9783.18|9783.18|0
1642412860000|2022-01-17 09:47:40|9784.16|9784.16|9784.16|9784.16|9784.16|9784.16|9784.16|9784.16|0
1642412920000|2022-01-17 09:48:40|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|0
1642412950000|2022-01-17 09:49:10|9786.14|9786.14|9786.14|9786.14|9786.14|9786.14|9786.14|9786.14|0
1642412980000|2022-01-17 09:49:40|9783.49|9783.49|9786.14|9786.14|9786.14|9786.14|9783.49|9783.49|0
1642412990000|2022-01-17 09:49:50|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|9785.15|0
1642413020000|2022-01-17 09:50:20|9787.13|9787.13|9788.12|9788.12|9788.12|9788.12|9787.13|9787.13|0
1642413050000|2022-01-17 09:50:50|9785.47|9785.47|9790.76|9790.76|9790.76|9790.76|9785.47|9785.47|0
1642413190000|2022-01-17 09:53:10|9793.73|9793.73|9794.72|9794.72|9794.72|9794.72|9789.42|9789.42|0
1642413210000|2022-01-17 09:53:30|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|0
1642413230000|2022-01-17 09:53:50|9792.07|9792.07|9792.07|9792.07|9792.07|9792.07|9792.07|9792.07|0
1642413260000|2022-01-17 09:54:20|9793.06|9793.06|9793.06|9793.06|9794.05|9794.05|9793.06|9793.06|0
1642413280000|2022-01-17 09:54:40|9790.41|9790.41|9790.41|9790.41|9790.41|9790.41|9790.41|9790.41|0
1642413310000|2022-01-17 09:55:10|9792.39|9792.39|9792.39|9792.39|9792.39|9792.39|9792.39|9792.39|0
1642413320000|2022-01-17 09:55:20|9791.4|9791.4|9790.41|9790.41|9791.4|9791.4|9790.41|9790.41|0
1642413340000|2022-01-17 09:55:40|9793.06|9793.06|9793.06|9793.06|9793.06|9793.06|9793.06|9793.06|0
1642413400000|2022-01-17 09:56:40|9790.41|9790.41|9787.77|9787.77|9790.41|9790.41|9787.77|9787.77|0
1642413450000|2022-01-17 09:57:30|9790.41|9790.41|9790.41|9790.41|9790.41|9790.41|9790.41|9790.41|0
1642413520000|2022-01-17 09:58:40|9793.06|9793.06|9793.06|9793.06|9793.06|9793.06|9793.06|9793.06|0
1642413530000|2022-01-17 09:58:50|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|0
1642413580000|2022-01-17 09:59:40|9796.69|9796.69|9796.69|9796.69|9796.69|9796.69|9796.69|9796.69|0
1642413610000|2022-01-17 10:00:10|9801.99|9801.99|9801.99|9801.99|9801.99|9801.99|9801.99|9801.99|0
1642413670000|2022-01-17 10:01:10|9803.96|9803.96|9804.95|9804.95|9804.95|9804.95|9803.96|9803.96|0
1642413710000|2022-01-17 10:01:50|9807.6|9807.6|9802.3|9802.3|9807.6|9807.6|9802.3|9802.3|0
1642413780000|2022-01-17 10:03:00|9799.66|9799.66|9799.66|9799.66|9799.66|9799.66|9799.66|9799.66|0
1642413790000|2022-01-17 10:03:10|9802.3|9802.3|9800.33|9800.33|9802.3|9802.3|9800.33|9800.33|0
1642413830000|2022-01-17 10:03:50|9797.68|9797.68|9795.03|9795.03|9797.68|9797.68|9795.03|9795.03|0
1642413940000|2022-01-17 10:05:40|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|9794.05|0
1642413950000|2022-01-17 10:05:50|9795.03|9795.03|9796.02|9796.02|9796.02|9796.02|9795.03|9795.03|0
1642413960000|2022-01-17 10:06:00|9798.67|9798.67|9798.67|9798.67|9798.67|9798.67|9798.67|9798.67|0
1642414110000|2022-01-17 10:08:30|9803.96|9803.96|9803.96|9803.96|9803.96|9803.96|9803.96|9803.96|0
1642414250000|2022-01-17 10:10:50|9801.32|9801.32|9801.32|9801.32|9801.32|9801.32|9801.32|9801.32|0
1642414260000|2022-01-17 10:11:00|9798.67|9798.67|9798.67|9798.67|9798.67|9798.67|9798.67|9798.67|0
1642414270000|2022-01-17 10:11:10|9796.69|9796.69|9799.34|9799.34|9799.34|9799.34|9796.69|9796.69|0
1642414300000|2022-01-17 10:11:40|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|0
1642414310000|2022-01-17 10:11:50|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|0
1642414380000|2022-01-17 10:13:00|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|0
1642414440000|2022-01-17 10:14:00|9808.27|9808.27|9808.27|9808.27|9810.91|9810.91|9808.27|9808.27|0
1642414500000|2022-01-17 10:15:00|9805.62|9805.62|9802.97|9802.97|9805.62|9805.62|9802.97|9802.97|0
1642414540000|2022-01-17 10:15:40|9805.62|9805.62|9805.62|9805.62|9805.62|9805.62|9805.62|9805.62|0
1642414560000|2022-01-17 10:16:00|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|0
1642414600000|2022-01-17 10:16:40|9803.96|9803.96|9802.97|9802.97|9803.96|9803.96|9802.97|9802.97|0
1642414650000|2022-01-17 10:17:30|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|9800.33|0
1642414690000|2022-01-17 10:18:10|9802.97|9802.97|9805.62|9805.62|9805.62|9805.62|9802.97|9802.97|0
1642414710000|2022-01-17 10:18:30|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|0
1642414740000|2022-01-17 10:19:00|9804.95|9804.95|9805.94|9805.94|9805.94|9805.94|9804.95|9804.95|0
1642414770000|2022-01-17 10:19:30|9806.93|9806.93|9806.93|9806.93|9806.93|9806.93|9806.93|9806.93|0
1642414780000|2022-01-17 10:19:40|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|0
1642414800000|2022-01-17 10:20:00|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|0
1642414920000|2022-01-17 10:22:00|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|0
1642414970000|2022-01-17 10:22:50|9808.59|9808.59|9808.59|9808.59|9808.59|9808.59|9808.59|9808.59|0
1642415040000|2022-01-17 10:24:00|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|0
1642415130000|2022-01-17 10:25:30|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|0
1642415220000|2022-01-17 10:27:00|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1642415230000|2022-01-17 10:27:10|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|0
1642415240000|2022-01-17 10:27:20|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|9805.94|0
1642415300000|2022-01-17 10:28:20|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1642415360000|2022-01-17 10:29:20|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|0
1642415410000|2022-01-17 10:30:10|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1642415460000|2022-01-17 10:31:00|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|0
1642415520000|2022-01-17 10:32:00|9795.35|9795.35|9798|9798|9798|9798|9795.35|9795.35|0
1642415590000|2022-01-17 10:33:10|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1642415600000|2022-01-17 10:33:20|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|9803.29|0
1642415680000|2022-01-17 10:34:40|9798|9798|9798|9798|9798|9798|9798|9798|0
1642415740000|2022-01-17 10:35:40|9797.66|9797.66|9797.66|9797.66|9797.66|9797.66|9797.66|9797.66|0
1642415760000|2022-01-17 10:36:00|9798.64|9798.64|9798.64|9798.64|9798.64|9798.64|9798.64|9798.64|0
1642415890000|2022-01-17 10:38:10|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|0
1642415930000|2022-01-17 10:38:50|9797.66|9797.66|9797.66|9797.66|9797.66|9797.66|9797.66|9797.66|0
1642416120000|2022-01-17 10:42:00|9795.01|9795.01|9795.01|9795.01|9795.01|9795.01|9795.01|9795.01|0
1642416130000|2022-01-17 10:42:10|9793.03|9793.03|9794.02|9794.02|9794.02|9794.02|9793.03|9793.03|0
1642416220000|2022-01-17 10:43:40|9792.05|9792.05|9793.03|9793.03|9793.03|9793.03|9792.05|9792.05|0
1642416250000|2022-01-17 10:44:10|9794.02|9794.02|9794.02|9794.02|9794.02|9794.02|9794.02|9794.02|0
1642416520000|2022-01-17 10:48:40|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|9796.67|0
1642416540000|2022-01-17 10:49:00|9797.66|9797.66|9800.62|9800.62|9800.62|9800.62|9797.66|9797.66|0
1642416560000|2022-01-17 10:49:20|9803.59|9803.59|9803.59|9803.59|9806.55|9806.55|9803.59|9803.59|0
1642416570000|2022-01-17 10:49:30|9805.56|9805.56|9805.56|9805.56|9805.56|9805.56|9805.56|9805.56|0
1642416580000|2022-01-17 10:49:40|9802.92|9802.92|9802.92|9802.92|9802.92|9802.92|9802.92|9802.92|0
1642416590000|2022-01-17 10:49:50|9800.94|9800.94|9798.29|9798.29|9800.94|9800.94|9798.29|9798.29|0
1642416710000|2022-01-17 10:51:50|9799.28|9799.28|9799.28|9799.28|9799.28|9799.28|9799.28|9799.28|0
1642416770000|2022-01-17 10:52:50|9798.29|9798.29|9798.29|9798.29|9798.29|9798.29|9798.29|9798.29|0
1642416820000|2022-01-17 10:53:40|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|0
1642416840000|2022-01-17 10:54:00|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|0
1642417030000|2022-01-17 10:57:10|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|0
1642417150000|2022-01-17 10:59:10|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|9799.95|0
1642417470000|2022-01-17 11:04:30|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|9797.31|0
1642417550000|2022-01-17 11:05:50|9792.01|9792.01|9792.01|9792.01|9792.01|9792.01|9792.01|9792.01|0
1642417630000|2022-01-17 11:07:10|9791.02|9791.02|9791.02|9791.02|9791.02|9791.02|9791.02|9791.02|0
1642417710000|2022-01-17 11:08:30|9785.73|9785.73|9785.73|9785.73|9785.73|9785.73|9785.73|9785.73|0
1642417730000|2022-01-17 11:08:50|9784.74|9784.74|9784.74|9784.74|9784.74|9784.74|9784.74|9784.74|0
1642417740000|2022-01-17 11:09:00|9783.75|9783.75|9783.75|9783.75|9783.75|9783.75|9783.75|9783.75|0
1642417860000|2022-01-17 11:11:00|9781.11|9781.11|9781.11|9781.11|9781.11|9781.11|9781.11|9781.11|0
1642417970000|2022-01-17 11:12:50|9778.46|9778.46|9778.46|9778.46|9778.46|9778.46|9778.46|9778.46|0
1642418000000|2022-01-17 11:13:20|9781.11|9781.11|9786.4|9786.4|9786.4|9786.4|9781.11|9781.11|0
1642418050000|2022-01-17 11:14:10|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|0
1642418200000|2022-01-17 11:16:40|9791.69|9791.69|9791.69|9791.69|9791.69|9791.69|9791.69|9791.69|0
1642418290000|2022-01-17 11:18:10|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|9789.05|0
1642418300000|2022-01-17 11:18:20|9786.4|9786.4|9786.4|9786.4|9786.4|9786.4|9786.4|9786.4|0
1642418310000|2022-01-17 11:18:30|9786.74|9786.74|9786.74|9786.74|9786.74|9786.74|9786.74|9786.74|0
1642418340000|2022-01-17 11:19:00|9783.78|9783.78|9782.79|9782.79|9783.78|9783.78|9782.79|9782.79|0
1642418360000|2022-01-17 11:19:20|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|0
1642418410000|2022-01-17 11:20:10|9777.18|9777.18|9777.18|9777.18|9777.18|9777.18|9777.18|9777.18|0
1642418460000|2022-01-17 11:21:00|9782.47|9782.47|9782.47|9782.47|9782.47|9782.47|9782.47|9782.47|0
1642418500000|2022-01-17 11:21:40|9785.12|9785.12|9785.12|9785.12|9785.12|9785.12|9785.12|9785.12|0
1642418580000|2022-01-17 11:23:00|9782.47|9782.47|9782.47|9782.47|9782.47|9782.47|9782.47|9782.47|0
1642418630000|2022-01-17 11:23:50|9785.12|9785.12|9785.12|9785.12|9785.12|9785.12|9785.12|9785.12|0
1642418820000|2022-01-17 11:27:00|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|0
1642418950000|2022-01-17 11:29:10|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|0
1642419000000|2022-01-17 11:30:00|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|0
1642419030000|2022-01-17 11:30:30|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|0
1642419130000|2022-01-17 11:32:10|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|0
1642419230000|2022-01-17 11:33:50|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|9781.48|0
1642419300000|2022-01-17 11:35:00|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|0
1642419350000|2022-01-17 11:35:50|9775.87|9775.87|9775.87|9775.87|9775.87|9775.87|9775.87|9775.87|0
1642419410000|2022-01-17 11:36:50|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|9778.52|0
1642419420000|2022-01-17 11:37:00|9779.51|9779.51|9780.5|9780.5|9780.5|9780.5|9779.51|9779.51|0
1642419740000|2022-01-17 11:42:20|9783.14|9783.14|9783.14|9783.14|9783.14|9783.14|9783.14|9783.14|0
1642419840000|2022-01-17 11:44:00|9782.29|9782.29|9782.29|9782.29|9782.29|9782.29|9782.29|9782.29|0
1642420100000|2022-01-17 11:48:20|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|0
1642420110000|2022-01-17 11:48:30|9779.64|9779.64|9779.64|9779.64|9779.64|9779.64|9779.64|9779.64|0
1642420120000|2022-01-17 11:48:40|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|0
1642420190000|2022-01-17 11:49:50|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|0
1642420200000|2022-01-17 11:50:00|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|0
1642420220000|2022-01-17 11:50:20|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|0
1642420230000|2022-01-17 11:50:30|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|0
1642420340000|2022-01-17 11:52:20|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|0
1642420370000|2022-01-17 11:52:50|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|0
1642420500000|2022-01-17 11:55:00|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|9784.93|0
1642420520000|2022-01-17 11:55:20|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|9787.58|0
1642420910000|2022-01-17 12:01:50|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|0
1642421070000|2022-01-17 12:04:30|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|9792.87|0
1642421120000|2022-01-17 12:05:20|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|0
1642421240000|2022-01-17 12:07:20|9792.2|9792.2|9791.21|9791.21|9792.2|9792.2|9791.21|9791.21|0
1642421370000|2022-01-17 12:09:30|9793.86|9793.86|9793.86|9793.86|9793.86|9793.86|9793.86|9793.86|0
1642421410000|2022-01-17 12:10:10|9791.21|9791.21|9791.21|9791.21|9791.21|9791.21|9791.21|9791.21|0
1642421530000|2022-01-17 12:12:10|9788.57|9788.57|9788.57|9788.57|9788.57|9788.57|9788.57|9788.57|0
1642421590000|2022-01-17 12:13:10|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|0
1642421610000|2022-01-17 12:13:30|9792.52|9792.52|9792.52|9792.52|9792.52|9792.52|9792.52|9792.52|0
1642421900000|2022-01-17 12:18:20|9795.17|9795.17|9795.51|9795.51|9795.51|9795.51|9795.17|9795.17|0
1642421930000|2022-01-17 12:18:50|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|0
1642422150000|2022-01-17 12:22:30|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|0
1642422280000|2022-01-17 12:24:40|9798.97|9798.97|9799.14|9799.14|9799.14|9799.14|9798.97|9798.97|0
1642422580000|2022-01-17 12:29:40|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|0
1642422770000|2022-01-17 12:32:50|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|0
1642422780000|2022-01-17 12:33:00|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|0
1642422950000|2022-01-17 12:35:50|9797.49|9797.49|9801.12|9801.12|9801.12|9801.12|9797.49|9797.49|0
1642423030000|2022-01-17 12:37:10|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|0
1642423060000|2022-01-17 12:37:40|9805.27|9805.27|9805.27|9805.27|9805.27|9805.27|9805.27|9805.27|0
1642423280000|2022-01-17 12:41:20|9804.28|9804.28|9804.28|9804.28|9804.28|9804.28|9804.28|9804.28|0
1642423290000|2022-01-17 12:41:30|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|0
1642423400000|2022-01-17 12:43:20|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1642423420000|2022-01-17 12:43:40|9798|9798|9798|9798|9798|9798|9798|9798|0
1642423520000|2022-01-17 12:45:20|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|0
1642423640000|2022-01-17 12:47:20|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|0
1642424020000|2022-01-17 12:53:40|9796.02|9796.02|9796.02|9796.02|9796.02|9796.02|9796.02|9796.02|0
1642424060000|2022-01-17 12:54:20|9798|9798|9798|9798|9798|9798|9798|9798|0
1642424090000|2022-01-17 12:54:50|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|9800.65|0
1642424110000|2022-01-17 12:55:10|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|9801.63|0
1642424130000|2022-01-17 12:55:30|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|0
1642424180000|2022-01-17 12:56:20|9799.98|9799.98|9799.98|9799.98|9799.98|9799.98|9799.98|9799.98|0
1642424240000|2022-01-17 12:57:20|9798|9798|9798|9798|9798|9798|9798|9798|0
1642424300000|2022-01-17 12:58:20|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|0
1642424400000|2022-01-17 13:00:00|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|0
1642424530000|2022-01-17 13:02:10|9790.73|9790.73|9790.73|9790.73|9790.73|9790.73|9790.73|9790.73|0
1642424700000|2022-01-17 13:05:00|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|0
1642424750000|2022-01-17 13:05:50|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|0
1642424780000|2022-01-17 13:06:20|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|0
1642424820000|2022-01-17 13:07:00|9793.7|9793.7|9793.7|9793.7|9793.7|9793.7|9793.7|9793.7|0
1642425010000|2022-01-17 13:10:10|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|9792.71|0
1642425080000|2022-01-17 13:11:20|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|9795.35|0
1642425230000|2022-01-17 13:13:50|9791.4|9791.4|9791.4|9791.4|9791.4|9791.4|9791.4|9791.4|0
1642425410000|2022-01-17 13:16:50|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|9793.38|0
1642425430000|2022-01-17 13:17:10|9796.02|9796.02|9796.02|9796.02|9796.02|9796.02|9796.02|9796.02|0
1642425460000|2022-01-17 13:17:40|9797.01|9797.01|9797.01|9797.01|9797.01|9797.01|9797.01|9797.01|0
1642425550000|2022-01-17 13:19:10|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|9794.37|0
1642425630000|2022-01-17 13:20:30|9789.07|9789.07|9786.43|9786.43|9789.07|9789.07|9786.43|9786.43|0
1642425700000|2022-01-17 13:21:40|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|0
1642425710000|2022-01-17 13:21:50|9791.72|9791.72|9791.72|9791.72|9791.72|9791.72|9791.72|9791.72|0
1642425740000|2022-01-17 13:22:20|9791.89|9791.89|9791.89|9791.89|9791.89|9791.89|9791.89|9791.89|0
1642425770000|2022-01-17 13:22:50|9794.54|9794.54|9794.54|9794.54|9794.54|9794.54|9794.54|9794.54|0
1642426230000|2022-01-17 13:30:30|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|9793.55|0
1642426260000|2022-01-17 13:31:00|9790.9|9790.9|9785.61|9785.61|9790.9|9790.9|9785.61|9785.61|0
1642426290000|2022-01-17 13:31:30|9784.62|9784.62|9784.62|9784.62|9784.62|9784.62|9784.62|9784.62|0
1642426460000|2022-01-17 13:34:20|9783.63|9783.63|9783.63|9783.63|9783.63|9783.63|9783.63|9783.63|0
1642426680000|2022-01-17 13:38:00|9780.99|9780.99|9780.99|9780.99|9780.99|9780.99|9780.99|9780.99|0
1642426810000|2022-01-17 13:40:10|9779.01|9779.01|9779.01|9779.01|9779.01|9779.01|9779.01|9779.01|0
1642426860000|2022-01-17 13:41:00|9780|9780|9780|9780|9780|9780|9780|9780|0
1642426960000|2022-01-17 13:42:40|9780.99|9780.99|9770.4|9770.4|9780.99|9780.99|9770.4|9770.4|0
1642427150000|2022-01-17 13:45:50|9773.05|9773.05|9773.05|9773.05|9773.05|9773.05|9773.05|9773.05|0
1642427170000|2022-01-17 13:46:10|9775.69|9775.69|9775.69|9775.69|9775.69|9775.69|9775.69|9775.69|0
1642427400000|2022-01-17 13:50:00|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|9770.4|0
1642427680000|2022-01-17 13:54:40|9767.75|9767.75|9761.15|9761.15|9767.75|9767.75|9761.15|9761.15|0
1642427690000|2022-01-17 13:54:50|9755.86|9755.86|9754.87|9754.87|9755.86|9755.86|9754.87|9754.87|0
1642427740000|2022-01-17 13:55:40|9753.89|9753.89|9753.89|9753.89|9753.89|9753.89|9753.89|9753.89|0
1642427760000|2022-01-17 13:56:00|9754.87|9754.87|9754.87|9754.87|9754.87|9754.87|9754.87|9754.87|0
1642427820000|2022-01-17 13:57:00|9755.05|9755.05|9755.05|9755.05|9755.05|9755.05|9755.05|9755.05|0
1642427830000|2022-01-17 13:57:10|9757.69|9757.69|9760.66|9760.66|9760.66|9760.66|9757.69|9757.69|0
1642427940000|2022-01-17 13:59:00|9763.3|9763.3|9762.31|9762.31|9763.3|9763.3|9762.31|9762.31|0
1642428090000|2022-01-17 14:01:30|9763.3|9763.3|9763.3|9763.3|9763.3|9763.3|9763.3|9763.3|0
1642428220000|2022-01-17 14:03:40|9762.31|9762.31|9762.31|9762.31|9762.31|9762.31|9762.31|9762.31|0
1642428300000|2022-01-17 14:05:00|9760.34|9760.34|9760.34|9760.34|9760.34|9760.34|9760.34|9760.34|0
1642428740000|2022-01-17 14:12:20|9762.98|9762.98|9762.98|9762.98|9762.98|9762.98|9762.98|9762.98|0
1642429020000|2022-01-17 14:17:00|9762|9762|9762|9762|9762|9762|9762|9762|0
1642429280000|2022-01-17 14:21:20|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|0
1642429650000|2022-01-17 14:27:30|9762.47|9762.47|9762.47|9762.47|9762.47|9762.47|9762.47|9762.47|0
1642429660000|2022-01-17 14:27:40|9765.12|9765.12|9765.12|9765.12|9765.12|9765.12|9765.12|9765.12|0
1642429710000|2022-01-17 14:28:30|9764.13|9764.13|9764.13|9764.13|9764.13|9764.13|9764.13|9764.13|0
1642429770000|2022-01-17 14:29:30|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|9761.48|0
1642429800000|2022-01-17 14:30:00|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|9758.84|0
1642429890000|2022-01-17 14:31:30|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|0
1642429950000|2022-01-17 14:32:30|9755.2|9755.2|9755.2|9755.2|9755.2|9755.2|9755.2|9755.2|0
1642429970000|2022-01-17 14:32:50|9754.21|9754.21|9754.21|9754.21|9754.21|9754.21|9754.21|9754.21|0
1642430000000|2022-01-17 14:33:20|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|9756.86|0
1642430080000|2022-01-17 14:34:40|9753.89|9753.89|9754.88|9754.88|9754.88|9754.88|9753.89|9753.89|0
1642430160000|2022-01-17 14:36:00|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|9757.85|0
1642430180000|2022-01-17 14:36:20|9755.2|9755.2|9752.55|9752.55|9755.2|9755.2|9752.55|9752.55|0
1642430220000|2022-01-17 14:37:00|9751.57|9751.57|9748.92|9748.92|9751.57|9751.57|9748.92|9748.92|0
1642430280000|2022-01-17 14:38:00|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|9746.27|0
1642430310000|2022-01-17 14:38:30|9748.92|9748.92|9748.92|9748.92|9748.92|9748.92|9748.92|9748.92|0
1642430390000|2022-01-17 14:39:50|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|0
1642430450000|2022-01-17 14:40:50|9746.44|9746.44|9746.44|9746.44|9746.44|9746.44|9746.44|9746.44|0
1642430470000|2022-01-17 14:41:10|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|9749.09|0
1642430550000|2022-01-17 14:42:30|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|9754.38|0
1642430560000|2022-01-17 14:42:40|9754.21|9754.21|9754.21|9754.21|9754.21|9754.21|9754.21|9754.21|0
1642430660000|2022-01-17 14:44:20|9756.19|9756.19|9756.19|9756.19|9756.19|9756.19|9756.19|9756.19|0
1642430760000|2022-01-17 14:46:00|9757.18|9757.18|9757.18|9757.18|9757.18|9757.18|9757.18|9757.18|0
1642430770000|2022-01-17 14:46:10|9758.17|9758.17|9758.17|9758.17|9758.17|9758.17|9758.17|9758.17|0
1642430790000|2022-01-17 14:46:30|9760.81|9760.81|9760.81|9760.81|9760.81|9760.81|9760.81|9760.81|0
1642430800000|2022-01-17 14:46:40|9761.8|9761.8|9760.14|9760.14|9762.79|9762.79|9760.14|9760.14|0
1642430810000|2022-01-17 14:46:50|9762.79|9762.79|9762.79|9762.79|9762.79|9762.79|9762.79|9762.79|0
1642430860000|2022-01-17 14:47:40|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|0
1642430900000|2022-01-17 14:48:20|9764.45|9764.45|9761.8|9761.8|9764.45|9764.45|9761.8|9761.8|0
1642430950000|2022-01-17 14:49:10|9760.81|9760.81|9760.81|9760.81|9760.81|9760.81|9760.81|9760.81|0
1642430990000|2022-01-17 14:49:50|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|0
1642431030000|2022-01-17 14:50:30|9764.45|9764.45|9764.45|9764.45|9764.45|9764.45|9764.45|9764.45|0
1642431040000|2022-01-17 14:50:40|9767.09|9767.09|9767.09|9767.09|9767.09|9767.09|9767.09|9767.09|0
1642431110000|2022-01-17 14:51:50|9768.08|9768.08|9770.06|9770.06|9770.06|9770.06|9768.08|9768.08|0
1642431120000|2022-01-17 14:52:00|9768.08|9768.08|9768.08|9768.08|9768.08|9768.08|9768.08|9768.08|0
1642431130000|2022-01-17 14:52:10|9770.73|9770.73|9770.73|9770.73|9770.73|9770.73|9770.73|9770.73|0
1642431140000|2022-01-17 14:52:20|9769.74|9769.74|9769.74|9769.74|9769.74|9769.74|9769.74|9769.74|0
1642431190000|2022-01-17 14:53:10|9770.73|9770.73|9770.73|9770.73|9770.73|9770.73|9770.73|9770.73|0
1642431300000|2022-01-17 14:55:00|9769.74|9769.74|9769.74|9769.74|9769.74|9769.74|9769.74|9769.74|0
1642431340000|2022-01-17 14:55:40|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|0
1642431390000|2022-01-17 14:56:30|9767.26|9767.26|9767.26|9767.26|9767.26|9767.26|9767.26|9767.26|0
1642431490000|2022-01-17 14:58:10|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|0
1642431580000|2022-01-17 14:59:40|9772.56|9772.56|9769.91|9769.91|9772.56|9772.56|9769.91|9769.91|0
1642431590000|2022-01-17 14:59:50|9770.9|9770.9|9773.55|9773.55|9773.55|9773.55|9770.9|9770.9|0
1642431660000|2022-01-17 15:01:00|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|0
1642431680000|2022-01-17 15:01:20|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|0
1642431760000|2022-01-17 15:02:40|9769.24|9769.24|9769.24|9769.24|9769.24|9769.24|9769.24|9769.24|0
1642431810000|2022-01-17 15:03:30|9770.23|9770.23|9770.23|9770.23|9770.23|9770.23|9770.23|9770.23|0
1642431820000|2022-01-17 15:03:40|9771.22|9771.22|9770.23|9770.23|9771.22|9771.22|9770.23|9770.23|0
1642431880000|2022-01-17 15:04:40|9769.24|9769.24|9769.24|9769.24|9769.24|9769.24|9769.24|9769.24|0
1642431900000|2022-01-17 15:05:00|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|0
1642432000000|2022-01-17 15:06:40|9767.26|9767.26|9768.25|9768.25|9768.25|9768.25|9767.26|9767.26|0
1642432040000|2022-01-17 15:07:20|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|0
1642432050000|2022-01-17 15:07:30|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|0
1642432140000|2022-01-17 15:09:00|9767.26|9767.26|9767.26|9767.26|9767.26|9767.26|9767.26|9767.26|0
1642432250000|2022-01-17 15:10:50|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|9769.91|0
1642432320000|2022-01-17 15:12:00|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|0
1642432390000|2022-01-17 15:13:10|9771.89|9771.89|9771.89|9771.89|9771.89|9771.89|9771.89|9771.89|0
1642432440000|2022-01-17 15:14:00|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|0
1642432550000|2022-01-17 15:15:50|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|0
1642432600000|2022-01-17 15:16:40|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|9770.9|0
1642432650000|2022-01-17 15:17:30|9770.21|9770.21|9770.21|9770.21|9770.21|9770.21|9770.21|9770.21|0
1642432740000|2022-01-17 15:19:00|9767.57|9767.57|9764.92|9764.92|9767.57|9767.57|9764.92|9764.92|0
1642432850000|2022-01-17 15:20:50|9762.27|9762.27|9762.27|9762.27|9762.27|9762.27|9762.27|9762.27|0
1642432890000|2022-01-17 15:21:30|9764.92|9764.92|9764.92|9764.92|9764.92|9764.92|9764.92|9764.92|0
1642432920000|2022-01-17 15:22:00|9763.93|9763.93|9766.9|9766.9|9766.9|9766.9|9763.93|9763.93|0
1642432930000|2022-01-17 15:22:10|9767.88|9767.88|9767.88|9767.88|9767.88|9767.88|9767.88|9767.88|0
1642433000000|2022-01-17 15:23:20|9765.91|9765.91|9765.91|9765.91|9765.91|9765.91|9765.91|9765.91|0
1642433220000|2022-01-17 15:27:00|9766.9|9766.9|9767.88|9767.88|9767.88|9767.88|9766.9|9766.9|0
1642433330000|2022-01-17 15:28:50|9770.53|9770.53|9770.53|9770.53|9770.53|9770.53|9770.53|9770.53|0
1642433400000|2022-01-17 15:30:00|9773.18|9773.18|9773.18|9773.18|9773.18|9773.18|9773.18|9773.18|0
1642433520000|2022-01-17 15:32:00|9770.53|9770.53|9770.53|9770.53|9770.53|9770.53|9770.53|9770.53|0
1642433630000|2022-01-17 15:33:50|9767.88|9767.88|9767.88|9767.88|9767.88|9767.88|9767.88|9767.88|0
1642433650000|2022-01-17 15:34:10|9765.24|9765.24|9765.24|9765.24|9765.24|9765.24|9765.24|9765.24|0
1642433670000|2022-01-17 15:34:30|9763.26|9763.26|9763.26|9763.26|9763.26|9763.26|9763.26|9763.26|0
1642433690000|2022-01-17 15:34:50|9764.25|9764.25|9764.25|9764.25|9764.25|9764.25|9764.25|9764.25|0
1642433770000|2022-01-17 15:36:10|9766.9|9766.9|9772.19|9772.19|9772.19|9772.19|9766.9|9766.9|0
1642433800000|2022-01-17 15:36:40|9769.54|9769.54|9769.54|9769.54|9769.54|9769.54|9769.54|9769.54|0
1642433810000|2022-01-17 15:36:50|9772.19|9772.19|9772.19|9772.19|9772.19|9772.19|9772.19|9772.19|0
1642433850000|2022-01-17 15:37:30|9774.84|9774.84|9777.8|9777.8|9777.8|9777.8|9774.84|9774.84|0
1642433910000|2022-01-17 15:38:30|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|0
1642433920000|2022-01-17 15:38:40|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|9779.46|0
1642433940000|2022-01-17 15:39:00|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|0
1642433980000|2022-01-17 15:39:40|9777.48|9777.48|9776.49|9776.49|9777.48|9777.48|9776.49|9776.49|0
1642433990000|2022-01-17 15:39:50|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|9777.48|0
1642434010000|2022-01-17 15:40:10|9776.28|9776.28|9776.28|9776.28|9776.28|9776.28|9776.28|9776.28|0
1642434210000|2022-01-17 15:43:30|9775.29|9775.29|9775.29|9775.29|9775.29|9775.29|9775.29|9775.29|0
1642434230000|2022-01-17 15:43:50|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|0
1642434250000|2022-01-17 15:44:10|9778.13|9778.13|9778.13|9778.13|9778.13|9778.13|9778.13|9778.13|0
1642434300000|2022-01-17 15:45:00|9777.14|9777.14|9777.14|9777.14|9777.14|9777.14|9777.14|9777.14|0
1642434350000|2022-01-17 15:45:50|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|9774.49|0
1642434370000|2022-01-17 15:46:10|9775.48|9775.48|9776.47|9776.47|9776.47|9776.47|9775.48|9775.48|0
1642434380000|2022-01-17 15:46:20|9777.46|9777.46|9777.46|9777.46|9777.46|9777.46|9777.46|9777.46|0
1642434390000|2022-01-17 15:46:30|9776.47|9776.47|9776.47|9776.47|9776.47|9776.47|9776.47|9776.47|0
1642434400000|2022-01-17 15:46:40|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|9776.81|0
1642434410000|2022-01-17 15:46:50|9774.17|9774.17|9774.17|9774.17|9774.17|9774.17|9774.17|9774.17|0
1642434420000|2022-01-17 15:47:00|9773.18|9773.18|9774.17|9774.17|9774.17|9774.17|9773.18|9773.18|0
1642434530000|2022-01-17 15:48:50|9771.52|9771.52|9771.52|9771.52|9771.52|9771.52|9771.52|9771.52|0
1642434650000|2022-01-17 15:50:50|9774.17|9774.17|9774.17|9774.17|9774.17|9774.17|9774.17|9774.17|0
1642434800000|2022-01-17 15:53:20|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|0
1642434850000|2022-01-17 15:54:10|9773.35|9773.35|9773.35|9773.35|9773.35|9773.35|9773.35|9773.35|0
1642434870000|2022-01-17 15:54:30|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|9774.34|0
1642434930000|2022-01-17 15:55:30|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|9779.63|0
1642435000000|2022-01-17 15:56:40|9782.28|9782.28|9784.92|9784.92|9784.92|9784.92|9782.28|9782.28|0
1642435030000|2022-01-17 15:57:10|9787.57|9787.57|9787.57|9787.57|9787.57|9787.57|9787.57|9787.57|0
1642435060000|2022-01-17 15:57:40|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|9790.22|0
1642435200000|2022-01-17 16:00:00|9791.2|9791.2|9791.2|9791.2|9791.2|9791.2|9791.2|9791.2|0
1642435290000|2022-01-17 16:01:30|9788.24|9788.24|9788.24|9788.24|9788.24|9788.24|9788.24|9788.24|0
1642435310000|2022-01-17 16:01:50|9785.59|9785.59|9782.95|9782.95|9785.59|9785.59|9782.95|9782.95|0
1642435320000|2022-01-17 16:02:00|9781.96|9781.96|9781.96|9781.96|9781.96|9781.96|9781.96|9781.96|0
1642435350000|2022-01-17 16:02:30|9782.95|9782.95|9782.95|9782.95|9782.95|9782.95|9782.95|9782.95|0
1642435380000|2022-01-17 16:03:00|9780.3|9780.3|9780.3|9780.3|9780.3|9780.3|9780.3|9780.3|0
1642435400000|2022-01-17 16:03:20|9782.95|9782.95|9782.95|9782.95|9782.95|9782.95|9782.95|9782.95|0
1642435530000|2022-01-17 16:05:30|9785.59|9785.59|9785.59|9785.59|9785.59|9785.59|9785.59|9785.59|0
1642435560000|2022-01-17 16:06:00|9788.24|9788.24|9788.24|9788.24|9788.24|9788.24|9788.24|9788.24|0
1642435610000|2022-01-17 16:06:50|9786.26|9786.26|9786.09|9786.09|9786.26|9786.26|9786.09|9786.09|0
1642435640000|2022-01-17 16:07:20|9788.74|9788.74|9791.38|9791.38|9791.38|9791.38|9788.74|9788.74|0
1642435670000|2022-01-17 16:07:50|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|0
1642435710000|2022-01-17 16:08:30|9786.09|9786.09|9786.09|9786.09|9786.09|9786.09|9786.09|9786.09|0
1642435770000|2022-01-17 16:09:30|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|0
1642435780000|2022-01-17 16:09:40|9791.38|9791.38|9788.74|9788.74|9791.38|9791.38|9788.74|9788.74|0
1642435870000|2022-01-17 16:11:10|9791.38|9791.38|9791.38|9791.38|9791.38|9791.38|9791.38|9791.38|0
1642435910000|2022-01-17 16:11:50|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|9788.74|0
1642435960000|2022-01-17 16:12:40|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|0
1642435980000|2022-01-17 16:13:00|9785.75|9785.75|9783.1|9783.1|9785.75|9785.75|9783.1|9783.1|0
1642436020000|2022-01-17 16:13:40|9785.75|9785.75|9785.75|9785.75|9785.75|9785.75|9785.75|9785.75|0
1642436080000|2022-01-17 16:14:40|9783.1|9783.1|9783.1|9783.1|9783.1|9783.1|9783.1|9783.1|0
1642436190000|2022-01-17 16:16:30|9785.75|9785.75|9785.75|9785.75|9785.75|9785.75|9785.75|9785.75|0
1642436260000|2022-01-17 16:17:40|9783.1|9783.1|9783.1|9783.1|9783.1|9783.1|9783.1|9783.1|0
1642436280000|2022-01-17 16:18:00|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|9780.46|0
1642436290000|2022-01-17 16:18:10|9777.81|9777.81|9777.81|9777.81|9777.81|9777.81|9777.81|9777.81|0
1642436330000|2022-01-17 16:18:50|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|0
1642436340000|2022-01-17 16:19:00|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|9776.15|0
1642436360000|2022-01-17 16:19:20|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|9778.8|0
1642436370000|2022-01-17 16:19:30|9781.44|9781.44|9781.44|9781.44|9781.44|9781.44|9781.44|9781.44|0
1642436390000|2022-01-17 16:19:50|9782.43|9782.43|9783.42|9783.42|9783.42|9783.42|9782.43|9782.43|0
1642436460000|2022-01-17 16:21:00|9783.25|9783.25|9783.25|9783.25|9783.25|9783.25|9783.25|9783.25|0
1642436500000|2022-01-17 16:21:40|9780.6|9780.6|9777.96|9777.96|9780.6|9780.6|9777.96|9777.96|0
1642436520000|2022-01-17 16:22:00|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|0
1642436530000|2022-01-17 16:22:10|9778.47|9778.47|9778.47|9778.47|9778.47|9778.47|9778.47|9778.47|0
1642436540000|2022-01-17 16:22:20|9781.12|9781.12|9783.76|9783.76|9783.76|9783.76|9781.12|9781.12|0
1642436580000|2022-01-17 16:23:00|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|9786.41|0
1642436650000|2022-01-17 16:24:10|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|0
1642436690000|2022-01-17 16:24:50|9789.37|9789.37|9789.37|9789.37|9789.37|9789.37|9789.37|9789.37|0
1642436720000|2022-01-17 16:25:20|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|0
1642436740000|2022-01-17 16:25:40|9791.35|9791.35|9791.35|9791.35|9791.35|9791.35|9791.35|9791.35|0
1642436770000|2022-01-17 16:26:10|9794|9794|9794|9794|9794|9794|9794|9794|0
1642436840000|2022-01-17 16:27:20|9791.35|9791.35|9794|9794|9794|9794|9791.18|9791.18|0
1642436850000|2022-01-17 16:27:30|9791.35|9791.35|9791.35|9791.35|9791.35|9791.35|9791.35|9791.35|0
1642436880000|2022-01-17 16:28:00|9789.37|9789.37|9792.02|9792.02|9792.02|9792.02|9789.37|9789.37|0
1642436890000|2022-01-17 16:28:10|9791.03|9791.03|9792.02|9792.02|9792.02|9792.02|9791.03|9791.03|0
1642436910000|2022-01-17 16:28:30|9794|9794|9793.01|9793.01|9794|9794|9793.01|9793.01|0
1642436960000|2022-01-17 16:29:20|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|0
1642436970000|2022-01-17 16:29:30|9788.39|9788.39|9788.21|9788.21|9791.03|9791.03|9788.21|9788.21|0
1642436980000|2022-01-17 16:29:40|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1642436990000|2022-01-17 16:29:50|9791.55|9791.55|9790.52|9790.52|9791.55|9791.55|9790.52|9790.52|0
1642493710000|2022-01-18 08:15:10|9730.48|9730.48|9730.48|9730.48|9730.48|9730.48|9730.48|9730.48|0
1642493720000|2022-01-18 08:15:20|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|0
1642493860000|2022-01-18 08:17:40|9733.12|9733.12|9733.12|9733.12|9733.12|9733.12|9733.12|9733.12|0
1642493890000|2022-01-18 08:18:10|9731.15|9731.15|9730.16|9730.16|9731.15|9731.15|9730.16|9730.16|0
1642493900000|2022-01-18 08:18:20|9729.17|9729.17|9729.17|9729.17|9730.16|9730.16|9729.17|9729.17|0
1642493910000|2022-01-18 08:18:30|9730.16|9730.16|9730.16|9730.16|9730.16|9730.16|9730.16|9730.16|0
1642493920000|2022-01-18 08:18:40|9731.15|9731.15|9733.12|9733.12|9733.12|9733.12|9731.15|9731.15|0
1642493930000|2022-01-18 08:18:50|9730.48|9730.48|9727.83|9727.83|9730.48|9730.48|9727.83|9727.83|0
1642493960000|2022-01-18 08:19:20|9730.48|9730.48|9730.48|9730.48|9730.48|9730.48|9730.48|9730.48|0
1642494100000|2022-01-18 08:21:40|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|9725.18|0
1642494180000|2022-01-18 08:23:00|9722.54|9722.54|9722.54|9722.54|9722.54|9722.54|9722.54|9722.54|0
1642494190000|2022-01-18 08:23:10|9727.83|9727.83|9727.83|9727.83|9727.83|9727.83|9727.83|9727.83|0
1642494260000|2022-01-18 08:24:20|9723.88|9723.88|9721.9|9721.9|9723.88|9723.88|9721.9|9721.9|0
1642494310000|2022-01-18 08:25:10|9720.91|9720.91|9720.91|9720.91|9720.91|9720.91|9720.91|9720.91|0
1642494320000|2022-01-18 08:25:20|9718.27|9718.27|9718.27|9718.27|9718.27|9718.27|9718.27|9718.27|0
1642494340000|2022-01-18 08:25:40|9720.91|9720.91|9724.23|9724.23|9724.23|9724.23|9718.94|9718.94|0
1642494350000|2022-01-18 08:25:50|9718.94|9718.94|9718.94|9718.94|9718.94|9718.94|9718.94|9718.94|0
1642494360000|2022-01-18 08:26:00|9711|9711|9711|9711|9711|9711|9711|9711|0
1642494410000|2022-01-18 08:26:50|9708.35|9708.35|9708.35|9708.35|9711|9711|9708.35|9708.35|0
1642494440000|2022-01-18 08:27:20|9705.7|9705.7|9705.7|9705.7|9705.7|9705.7|9705.7|9705.7|0
1642494460000|2022-01-18 08:27:40|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|9703.06|0
1642494470000|2022-01-18 08:27:50|9695.12|9695.12|9687.18|9687.18|9695.12|9695.12|9687.18|9687.18|0
1642494480000|2022-01-18 08:28:00|9695.12|9695.12|9698.43|9698.43|9700.41|9700.41|9695.12|9695.12|0
1642494540000|2022-01-18 08:29:00|9697.45|9697.45|9696.46|9696.46|9697.45|9697.45|9696.46|9696.46|0
1642494550000|2022-01-18 08:29:10|9694.48|9694.48|9693.49|9693.49|9694.48|9694.48|9693.49|9693.49|0
1642494560000|2022-01-18 08:29:20|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|0
1642494570000|2022-01-18 08:29:30|9695.47|9695.47|9695.47|9695.47|9695.47|9695.47|9695.47|9695.47|0
1642494630000|2022-01-18 08:30:30|9693.49|9693.49|9693.49|9693.49|9693.49|9693.49|9693.49|9693.49|0
1642494640000|2022-01-18 08:30:40|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|0
1642494660000|2022-01-18 08:31:00|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|0
1642494730000|2022-01-18 08:32:10|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1642494740000|2022-01-18 08:32:20|9689.19|9689.19|9689.19|9689.19|9689.19|9689.19|9689.19|9689.19|0
1642494780000|2022-01-18 08:33:00|9683.9|9683.9|9682.91|9682.91|9683.9|9683.9|9682.91|9682.91|0
1642494790000|2022-01-18 08:33:10|9677.61|9677.61|9677.61|9677.61|9677.61|9677.61|9677.61|9677.61|0
1642494800000|2022-01-18 08:33:20|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|0
1642494850000|2022-01-18 08:34:10|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|0
1642494870000|2022-01-18 08:34:30|9679.94|9679.94|9678.95|9678.95|9679.94|9679.94|9678.95|9678.95|0
1642494940000|2022-01-18 08:35:40|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|0
1642494960000|2022-01-18 08:36:00|9681.6|9681.6|9676.31|9676.31|9681.6|9681.6|9676.31|9676.31|0
1642494990000|2022-01-18 08:36:30|9678.28|9678.28|9678.28|9678.28|9678.28|9678.28|9678.28|9678.28|0
1642495000000|2022-01-18 08:36:40|9679.27|9679.27|9679.27|9679.27|9679.27|9679.27|9679.27|9679.27|0
1642495020000|2022-01-18 08:37:00|9676.63|9676.63|9676.63|9676.63|9676.63|9676.63|9676.63|9676.63|0
1642495070000|2022-01-18 08:37:50|9681.92|9681.92|9680.93|9680.93|9681.92|9681.92|9680.93|9680.93|0
1642495080000|2022-01-18 08:38:00|9679.94|9679.94|9679.94|9679.94|9679.94|9679.94|9679.94|9679.94|0
1642495190000|2022-01-18 08:39:50|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|0
1642495210000|2022-01-18 08:40:10|9681.92|9681.92|9681.92|9681.92|9681.92|9681.92|9681.92|9681.92|0
1642495280000|2022-01-18 08:41:20|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|9680.93|0
1642495380000|2022-01-18 08:43:00|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|9682.91|0
1642495400000|2022-01-18 08:43:20|9683.9|9683.9|9678.6|9678.6|9683.9|9683.9|9675.96|9675.96|0
1642495420000|2022-01-18 08:43:40|9681.25|9681.25|9681.25|9681.25|9681.25|9681.25|9681.25|9681.25|0
1642495430000|2022-01-18 08:43:50|9678.6|9678.6|9678.6|9678.6|9678.6|9678.6|9678.6|9678.6|0
1642495440000|2022-01-18 08:44:00|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|9680.58|0
1642495510000|2022-01-18 08:45:10|9683.23|9683.23|9683.23|9683.23|9683.23|9683.23|9683.23|9683.23|0
1642495580000|2022-01-18 08:46:20|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|0
1642495700000|2022-01-18 08:48:20|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|0
1642495710000|2022-01-18 08:48:30|9689.51|9689.51|9689.51|9689.51|9689.51|9689.51|9689.51|9689.51|0
1642495740000|2022-01-18 08:49:00|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|0
1642495750000|2022-01-18 08:49:10|9684.63|9684.63|9684.63|9684.63|9684.63|9684.63|9684.63|9684.63|0
1642495760000|2022-01-18 08:49:20|9679.34|9679.34|9676.69|9676.69|9679.34|9679.34|9676.69|9676.69|0
1642495830000|2022-01-18 08:50:30|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|0
1642495860000|2022-01-18 08:51:00|9684.63|9684.63|9684.63|9684.63|9684.63|9684.63|9684.63|9684.63|0
1642495960000|2022-01-18 08:52:40|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|9687.28|0
1642496010000|2022-01-18 08:53:30|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|0
1642496030000|2022-01-18 08:53:50|9690.91|9690.91|9690.91|9690.91|9690.91|9690.91|9690.91|9690.91|0
1642496040000|2022-01-18 08:54:00|9688.94|9688.94|9688.94|9688.94|9688.94|9688.94|9688.94|9688.94|0
1642496080000|2022-01-18 08:54:40|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|0
1642496110000|2022-01-18 08:55:10|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|0
1642496120000|2022-01-18 08:55:20|9677.36|9677.36|9676.37|9676.37|9677.36|9677.36|9676.37|9676.37|0
1642496140000|2022-01-18 08:55:40|9679.02|9679.02|9679.02|9679.02|9679.02|9679.02|9679.02|9679.02|0
1642496180000|2022-01-18 08:56:20|9676.05|9676.05|9673.41|9673.41|9676.05|9676.05|9673.41|9673.41|0
1642496200000|2022-01-18 08:56:40|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|0
1642496220000|2022-01-18 08:57:00|9676.05|9676.05|9681.35|9681.35|9681.35|9681.35|9676.05|9676.05|0
1642496230000|2022-01-18 08:57:10|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|9679.37|0
1642496250000|2022-01-18 08:57:30|9681.35|9681.35|9681.35|9681.35|9681.35|9681.35|9681.35|9681.35|0
1642496360000|2022-01-18 08:59:20|9678.7|9678.7|9678.7|9678.7|9678.7|9678.7|9678.7|9678.7|0
1642496430000|2022-01-18 09:00:30|9681.35|9681.35|9681.35|9681.35|9681.35|9681.35|9681.35|9681.35|0
1642496450000|2022-01-18 09:00:50|9678.7|9678.7|9678.7|9678.7|9678.7|9678.7|9678.7|9678.7|0
1642496490000|2022-01-18 09:01:30|9679.69|9679.69|9679.69|9679.69|9679.69|9679.69|9679.69|9679.69|0
1642496530000|2022-01-18 09:02:10|9671.75|9671.75|9671.75|9671.75|9671.75|9671.75|9671.75|9671.75|0
1642496600000|2022-01-18 09:03:20|9669.1|9669.1|9669.1|9669.1|9669.1|9669.1|9669.1|9669.1|0
1642496710000|2022-01-18 09:05:10|9663.81|9663.81|9663.81|9663.81|9663.81|9663.81|9663.81|9663.81|0
1642496730000|2022-01-18 09:05:30|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|0
1642496750000|2022-01-18 09:05:50|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|0
1642496790000|2022-01-18 09:06:30|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|0
1642496820000|2022-01-18 09:07:00|9666.8|9666.8|9661.51|9661.51|9666.8|9666.8|9661.51|9661.51|0
1642496870000|2022-01-18 09:07:50|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|0
1642496890000|2022-01-18 09:08:10|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|9652.58|0
1642496900000|2022-01-18 09:08:20|9652.75|9652.75|9655.4|9655.4|9655.4|9655.4|9652.75|9652.75|0
1642497010000|2022-01-18 09:10:10|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|0
1642497020000|2022-01-18 09:10:20|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|0
1642497170000|2022-01-18 09:12:50|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|0
1642497200000|2022-01-18 09:13:20|9658.04|9658.04|9658.04|9658.04|9658.04|9658.04|9658.04|9658.04|0
1642497310000|2022-01-18 09:15:10|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|9663.34|0
1642497320000|2022-01-18 09:15:20|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|9660.69|0
1642497400000|2022-01-18 09:16:40|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|0
1642497410000|2022-01-18 09:16:50|9650.78|9650.78|9650.78|9650.78|9650.78|9650.78|9650.78|9650.78|0
1642497420000|2022-01-18 09:17:00|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|0
1642497430000|2022-01-18 09:17:10|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|0
1642497670000|2022-01-18 09:21:10|9661.36|9661.36|9664.01|9664.01|9664.01|9664.01|9661.36|9661.36|0
1642497680000|2022-01-18 09:21:20|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1642497730000|2022-01-18 09:22:10|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|9658.71|0
1642498010000|2022-01-18 09:26:50|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1642498020000|2022-01-18 09:27:00|9664.01|9664.01|9666.65|9666.65|9666.65|9666.65|9664.01|9664.01|0
1642498060000|2022-01-18 09:27:40|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|0
1642498180000|2022-01-18 09:29:40|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|9666.65|0
1642498190000|2022-01-18 09:29:50|9665.67|9665.67|9665.67|9665.67|9665.67|9665.67|9665.67|9665.67|0
1642498250000|2022-01-18 09:30:50|9667.64|9667.64|9667.64|9667.64|9667.64|9667.64|9667.64|9667.64|0
1642498260000|2022-01-18 09:31:00|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|0
1642498320000|2022-01-18 09:32:00|9668.29|9668.29|9668.29|9668.29|9668.29|9668.29|9668.29|9668.29|0
1642498340000|2022-01-18 09:32:20|9669.28|9669.28|9669.28|9669.28|9669.28|9669.28|9669.28|9669.28|0
1642498510000|2022-01-18 09:35:10|9663.98|9663.98|9669.28|9669.28|9669.28|9669.28|9663.98|9663.98|0
1642498590000|2022-01-18 09:36:30|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|9667.3|0
1642498690000|2022-01-18 09:38:10|9664.65|9664.65|9664.65|9664.65|9664.65|9664.65|9664.65|9664.65|0
1642498790000|2022-01-18 09:39:50|9669.95|9669.95|9669.95|9669.95|9669.95|9669.95|9669.95|9669.95|0
1642498810000|2022-01-18 09:40:10|9672.59|9672.59|9672.59|9672.59|9672.59|9672.59|9672.59|9672.59|0
1642499230000|2022-01-18 09:47:10|9675.24|9675.24|9680.53|9680.53|9680.53|9680.53|9675.24|9675.24|0
1642499250000|2022-01-18 09:47:30|9683.18|9683.18|9683.18|9683.18|9683.18|9683.18|9683.18|9683.18|0
1642499260000|2022-01-18 09:47:40|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|0
1642499290000|2022-01-18 09:48:10|9688.47|9688.47|9688.47|9688.47|9688.47|9688.47|9688.47|9688.47|0
1642499300000|2022-01-18 09:48:20|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|9685.82|0
1642499310000|2022-01-18 09:48:30|9683.18|9683.18|9680.53|9680.53|9683.18|9683.18|9680.53|9680.53|0
1642499330000|2022-01-18 09:48:50|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|0
1642499350000|2022-01-18 09:49:10|9678.55|9678.55|9678.55|9678.55|9678.55|9678.55|9678.55|9678.55|0
1642499360000|2022-01-18 09:49:20|9677.57|9677.57|9680.21|9680.21|9680.21|9680.21|9677.57|9677.57|0
1642499490000|2022-01-18 09:51:30|9679.22|9679.22|9679.22|9679.22|9679.22|9679.22|9679.22|9679.22|0
1642499500000|2022-01-18 09:51:40|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|9678.24|0
1642499640000|2022-01-18 09:54:00|9670.3|9670.3|9670.3|9670.3|9670.3|9670.3|9670.3|9670.3|0
1642499650000|2022-01-18 09:54:10|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|0
1642499660000|2022-01-18 09:54:20|9666.66|9666.66|9668.64|9668.64|9668.64|9668.64|9666.66|9666.66|0
1642499700000|2022-01-18 09:55:00|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|9667.65|0
1642499720000|2022-01-18 09:55:20|9665|9665|9665|9665|9665|9665|9665|9665|0
1642499730000|2022-01-18 09:55:30|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|0
1642499900000|2022-01-18 09:58:20|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|0
1642499910000|2022-01-18 09:58:30|9654.42|9654.42|9654.42|9654.42|9657.06|9657.06|9654.42|9654.42|0
1642499970000|2022-01-18 09:59:30|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|0
1642500040000|2022-01-18 10:00:40|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|0
1642500130000|2022-01-18 10:02:10|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|0
1642500140000|2022-01-18 10:02:20|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|9659.71|0
1642500190000|2022-01-18 10:03:10|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|9662.36|0
1642500300000|2022-01-18 10:05:00|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|0
1642500310000|2022-01-18 10:05:10|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|0
1642500410000|2022-01-18 10:06:50|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|0
1642500420000|2022-01-18 10:07:00|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|0
1642500450000|2022-01-18 10:07:30|9656.43|9656.43|9657.42|9657.42|9657.42|9657.42|9656.43|9656.43|0
1642500460000|2022-01-18 10:07:40|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|0
1642500490000|2022-01-18 10:08:10|9653.78|9653.78|9653.78|9653.78|9653.78|9653.78|9653.78|9653.78|0
1642500630000|2022-01-18 10:10:30|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|0
1642500710000|2022-01-18 10:11:50|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|0
1642500990000|2022-01-18 10:16:30|9661.05|9661.05|9661.05|9661.05|9661.05|9661.05|9661.05|9661.05|0
1642501010000|2022-01-18 10:16:50|9662.04|9662.04|9662.04|9662.04|9662.04|9662.04|9662.04|9662.04|0
1642501080000|2022-01-18 10:18:00|9654.1|9654.1|9659.39|9659.39|9659.39|9659.39|9654.1|9654.1|0
1642501170000|2022-01-18 10:19:30|9662.04|9662.04|9664.69|9664.69|9664.69|9664.69|9662.04|9662.04|0
1642501360000|2022-01-18 10:22:40|9667.33|9667.33|9667.33|9667.33|9667.33|9667.33|9667.33|9667.33|0
1642501460000|2022-01-18 10:24:20|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|0
1642501550000|2022-01-18 10:25:50|9668.99|9668.99|9671.64|9671.64|9671.64|9671.64|9668.99|9668.99|0
1642501560000|2022-01-18 10:26:00|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|0
1642501750000|2022-01-18 10:29:10|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|9670.19|0
1642501760000|2022-01-18 10:29:20|9670.36|9670.36|9670.36|9670.36|9670.36|9670.36|9670.36|9670.36|0
1642501770000|2022-01-18 10:29:30|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|0
1642501790000|2022-01-18 10:29:50|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|0
1642501860000|2022-01-18 10:31:00|9675.83|9675.83|9678.47|9678.47|9678.47|9678.47|9675.83|9675.83|0
1642501930000|2022-01-18 10:32:10|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|9679.46|0
1642501980000|2022-01-18 10:33:00|9674.17|9674.17|9671.52|9671.52|9674.17|9674.17|9671.52|9671.52|0
1642501990000|2022-01-18 10:33:10|9668.88|9668.88|9668.88|9668.88|9668.88|9668.88|9668.88|9668.88|0
1642502060000|2022-01-18 10:34:20|9668.7|9668.7|9671.35|9671.35|9671.35|9671.35|9668.7|9668.7|0
1642502110000|2022-01-18 10:35:10|9668.7|9668.7|9671.35|9671.35|9671.35|9671.35|9668.7|9668.7|0
1642502180000|2022-01-18 10:36:20|9668.7|9668.7|9668.7|9668.7|9668.7|9668.7|9668.7|9668.7|0
1642502200000|2022-01-18 10:36:40|9666.06|9666.06|9665.89|9665.89|9666.06|9666.06|9665.89|9665.89|0
1642502220000|2022-01-18 10:37:00|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|0
1642502360000|2022-01-18 10:39:20|9662.25|9662.25|9662.25|9662.25|9662.25|9662.25|9662.25|9662.25|0
1642502380000|2022-01-18 10:39:40|9659.6|9659.6|9654.31|9654.31|9659.6|9659.6|9654.31|9654.31|0
1642502440000|2022-01-18 10:40:40|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|9652.34|0
1642502560000|2022-01-18 10:42:40|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|0
1642502760000|2022-01-18 10:46:00|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|0
1642502850000|2022-01-18 10:47:30|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|0
1642502970000|2022-01-18 10:49:30|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|0
1642503000000|2022-01-18 10:50:00|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|9654.98|0
1642503020000|2022-01-18 10:50:20|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|9657.63|0
1642503150000|2022-01-18 10:52:30|9660.27|9660.27|9660.27|9660.27|9660.27|9660.27|9660.27|9660.27|0
1642503160000|2022-01-18 10:52:40|9661.26|9661.26|9661.26|9661.26|9661.26|9661.26|9661.26|9661.26|0
1642503180000|2022-01-18 10:53:00|9655.97|9655.97|9655.97|9655.97|9655.97|9655.97|9655.97|9655.97|0
1642503290000|2022-01-18 10:54:50|9656.96|9656.96|9656.96|9656.96|9656.96|9656.96|9656.96|9656.96|0
1642503440000|2022-01-18 10:57:20|9659.6|9659.6|9662.25|9662.25|9662.25|9662.25|9659.6|9659.6|0
1642503450000|2022-01-18 10:57:30|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|9664.9|0
1642503460000|2022-01-18 10:57:40|9665.89|9665.89|9666.87|9666.87|9666.87|9666.87|9665.89|9665.89|0
1642503500000|2022-01-18 10:58:20|9669.52|9669.52|9669.52|9669.52|9669.52|9669.52|9669.52|9669.52|0
1642503540000|2022-01-18 10:59:00|9668.53|9668.53|9668.53|9668.53|9668.53|9668.53|9668.53|9668.53|0
1642503600000|2022-01-18 11:00:00|9663.24|9663.24|9663.24|9663.24|9663.24|9663.24|9663.24|9663.24|0
1642503780000|2022-01-18 11:03:00|9665.89|9665.89|9668.53|9668.53|9668.53|9668.53|9665.89|9665.89|0
1642503840000|2022-01-18 11:04:00|9663.24|9663.24|9662.9|9662.9|9663.24|9663.24|9662.9|9662.9|0
1642503910000|2022-01-18 11:05:10|9660.92|9660.92|9656.3|9656.3|9660.92|9660.92|9656.3|9656.3|0
1642503960000|2022-01-18 11:06:00|9653.65|9653.65|9652.66|9652.66|9653.65|9653.65|9652.66|9652.66|0
1642504080000|2022-01-18 11:08:00|9655.31|9655.31|9657.96|9657.96|9657.96|9657.96|9655.31|9655.31|0
1642504090000|2022-01-18 11:08:10|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|0
1642504100000|2022-01-18 11:08:20|9657.96|9657.96|9657.96|9657.96|9657.96|9657.96|9657.96|9657.96|0
1642504110000|2022-01-18 11:08:30|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|9660.6|0
1642504160000|2022-01-18 11:09:20|9663.57|9663.57|9663.57|9663.57|9663.57|9663.57|9663.57|9663.57|0
1642504170000|2022-01-18 11:09:30|9664.55|9664.55|9664.55|9664.55|9664.55|9664.55|9664.55|9664.55|0
1642504240000|2022-01-18 11:10:40|9665.54|9665.54|9666.53|9666.53|9666.53|9666.53|9665.54|9665.54|0
1642504290000|2022-01-18 11:11:30|9669.18|9669.18|9677.12|9677.12|9677.12|9677.12|9669.18|9669.18|0
1642504330000|2022-01-18 11:12:10|9671.82|9671.82|9669.18|9669.18|9671.82|9671.82|9669.18|9669.18|0
1642504370000|2022-01-18 11:12:50|9668.19|9668.19|9668.19|9668.19|9668.19|9668.19|9668.19|9668.19|0
1642504390000|2022-01-18 11:13:10|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|0
1642504400000|2022-01-18 11:13:20|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|0
1642504410000|2022-01-18 11:13:30|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|0
1642504420000|2022-01-18 11:13:40|9674.47|9674.47|9674.47|9674.47|9674.47|9674.47|9674.47|9674.47|0
1642504490000|2022-01-18 11:14:50|9671.82|9671.82|9671.82|9671.82|9671.82|9671.82|9671.82|9671.82|0
1642504520000|2022-01-18 11:15:20|9669.18|9669.18|9669.18|9669.18|9669.18|9669.18|9669.18|9669.18|0
1642504590000|2022-01-18 11:16:30|9671.82|9671.82|9672.81|9672.81|9672.81|9672.81|9670.84|9670.84|0
1642504650000|2022-01-18 11:17:30|9675.46|9675.46|9675.46|9675.46|9675.46|9675.46|9675.46|9675.46|0
1642504660000|2022-01-18 11:17:40|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|0
1642504700000|2022-01-18 11:18:20|9683.4|9683.4|9683.4|9683.4|9683.4|9683.4|9683.4|9683.4|0
1642504750000|2022-01-18 11:19:10|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|9678.11|0
1642504790000|2022-01-18 11:19:50|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|0
1642504820000|2022-01-18 11:20:20|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|0
1642504860000|2022-01-18 11:21:00|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|0
1642504910000|2022-01-18 11:21:50|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|9672.49|0
1642505020000|2022-01-18 11:23:40|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|9675.14|0
1642505100000|2022-01-18 11:25:00|9676.13|9676.13|9676.13|9676.13|9676.13|9676.13|9676.13|9676.13|0
1642505120000|2022-01-18 11:25:20|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|9673.48|0
1642505230000|2022-01-18 11:27:10|9676.13|9676.13|9676.13|9676.13|9676.13|9676.13|9676.13|9676.13|0
1642505290000|2022-01-18 11:28:10|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|0
1642505300000|2022-01-18 11:28:20|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|0
1642505310000|2022-01-18 11:28:30|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|0
1642505330000|2022-01-18 11:28:50|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|0
1642505340000|2022-01-18 11:29:00|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|0
1642505380000|2022-01-18 11:29:40|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|9673.65|0
1642505410000|2022-01-18 11:30:10|9676.3|9676.3|9673.65|9673.65|9676.3|9676.3|9673.65|9673.65|0
1642505420000|2022-01-18 11:30:20|9676.3|9676.3|9676.47|9676.47|9676.47|9676.47|9676.3|9676.3|0
1642505430000|2022-01-18 11:30:30|9679.12|9679.12|9681.76|9681.76|9681.76|9681.76|9679.12|9679.12|0
1642505440000|2022-01-18 11:30:40|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|0
1642505450000|2022-01-18 11:30:50|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|0
1642505480000|2022-01-18 11:31:20|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|0
1642505490000|2022-01-18 11:31:30|9687.06|9687.06|9692.35|9692.35|9692.35|9692.35|9684.41|9684.41|0
1642505510000|2022-01-18 11:31:50|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|0
1642505520000|2022-01-18 11:32:00|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|9684.41|0
1642505530000|2022-01-18 11:32:10|9682.43|9682.43|9682.43|9682.43|9682.43|9682.43|9682.43|9682.43|0
1642505580000|2022-01-18 11:33:00|9687.73|9687.73|9687.73|9687.73|9687.73|9687.73|9687.73|9687.73|0
1642505600000|2022-01-18 11:33:20|9690.37|9690.37|9690.37|9690.37|9690.37|9690.37|9690.37|9690.37|0
1642505650000|2022-01-18 11:34:10|9691.36|9691.36|9694.33|9694.33|9694.33|9694.33|9691.36|9691.36|0
1642505740000|2022-01-18 11:35:40|9691.68|9691.68|9691.68|9691.68|9691.68|9691.68|9691.68|9691.68|0
1642505780000|2022-01-18 11:36:20|9689.7|9689.7|9687.06|9687.06|9689.7|9689.7|9687.06|9687.06|0
1642505790000|2022-01-18 11:36:30|9695|9695|9695|9695|9695|9695|9695|9695|0
1642505800000|2022-01-18 11:36:40|9700.29|9700.29|9705.58|9705.58|9705.58|9705.58|9697.64|9697.64|0
1642505810000|2022-01-18 11:36:50|9708.23|9708.23|9705.58|9705.58|9708.23|9708.23|9705.58|9705.58|0
1642505820000|2022-01-18 11:37:00|9702.94|9702.94|9702.94|9702.94|9702.94|9702.94|9702.94|9702.94|0
1642505870000|2022-01-18 11:37:50|9703.92|9703.92|9704.91|9704.91|9704.91|9704.91|9703.92|9703.92|0
1642505910000|2022-01-18 11:38:30|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|9705.08|0
1642505920000|2022-01-18 11:38:40|9702.44|9702.44|9702.44|9702.44|9702.44|9702.44|9702.44|9702.44|0
1642505960000|2022-01-18 11:39:20|9697.14|9697.14|9697.14|9697.14|9697.14|9697.14|9697.14|9697.14|0
1642505980000|2022-01-18 11:39:40|9699.79|9699.79|9699.79|9699.79|9699.79|9699.79|9699.79|9699.79|0
1642506000000|2022-01-18 11:40:00|9702.44|9702.44|9702.44|9702.44|9702.44|9702.44|9702.44|9702.44|0
1642506020000|2022-01-18 11:40:20|9699.79|9699.79|9697.14|9697.14|9699.79|9699.79|9697.14|9697.14|0
1642506110000|2022-01-18 11:41:50|9699.79|9699.79|9699.79|9699.79|9699.79|9699.79|9699.79|9699.79|0
1642506240000|2022-01-18 11:44:00|9700.78|9700.78|9700.78|9700.78|9700.78|9700.78|9700.78|9700.78|0
1642506410000|2022-01-18 11:46:50|9701.12|9701.12|9701.12|9701.12|9701.12|9701.12|9701.12|9701.12|0
1642506500000|2022-01-18 11:48:20|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|0
1642506570000|2022-01-18 11:49:30|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|0
1642506580000|2022-01-18 11:49:40|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|0
1642506640000|2022-01-18 11:50:40|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|0
1642506650000|2022-01-18 11:50:50|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|0
1642506700000|2022-01-18 11:51:40|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|0
1642506820000|2022-01-18 11:53:40|9706.41|9706.41|9712.7|9712.7|9712.7|9712.7|9706.41|9706.41|0
1642506860000|2022-01-18 11:54:20|9710.05|9710.05|9710.05|9710.05|9710.05|9710.05|9710.05|9710.05|0
1642507040000|2022-01-18 11:57:20|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|0
1642507100000|2022-01-18 11:58:20|9713.68|9713.68|9713.68|9713.68|9713.68|9713.68|9713.68|9713.68|0
1642507180000|2022-01-18 11:59:40|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|0
1642507200000|2022-01-18 12:00:00|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|0
1642507220000|2022-01-18 12:00:20|9717|9717|9717|9717|9717|9717|9717|9717|0
1642507280000|2022-01-18 12:01:20|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|0
1642507310000|2022-01-18 12:01:50|9712.38|9712.38|9712.38|9712.38|9712.38|9712.38|9712.38|9712.38|0
1642507320000|2022-01-18 12:02:00|9714.35|9714.35|9711.71|9711.71|9714.35|9714.35|9711.71|9711.71|0
1642507340000|2022-01-18 12:02:20|9710.72|9710.72|9708.07|9708.07|9710.72|9710.72|9708.07|9708.07|0
1642507360000|2022-01-18 12:02:40|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|0
1642507450000|2022-01-18 12:04:10|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|0
1642507510000|2022-01-18 12:05:10|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|9706.1|0
1642507550000|2022-01-18 12:05:50|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|9703.45|0
1642507630000|2022-01-18 12:07:10|9698.16|9698.16|9694.52|9694.52|9698.16|9698.16|9694.52|9694.52|0
1642507710000|2022-01-18 12:08:30|9691.88|9691.88|9687.1|9687.1|9691.88|9691.88|9686.58|9686.58|0
1642507780000|2022-01-18 12:09:40|9692.39|9692.39|9692.56|9692.56|9692.56|9692.56|9692.39|9692.39|0
1642507800000|2022-01-18 12:10:00|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|9689.92|0
1642508090000|2022-01-18 12:14:50|9690.09|9690.09|9690.09|9690.09|9690.09|9690.09|9690.09|9690.09|0
1642508130000|2022-01-18 12:15:30|9691.08|9691.08|9691.08|9691.08|9691.08|9691.08|9691.08|9691.08|0
1642508280000|2022-01-18 12:18:00|9690.9|9690.9|9690.9|9690.9|9690.9|9690.9|9690.9|9690.9|0
1642508380000|2022-01-18 12:19:40|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|9693.55|0
1642508390000|2022-01-18 12:19:50|9690.9|9690.9|9690.9|9690.9|9690.9|9690.9|9690.9|9690.9|0
1642508430000|2022-01-18 12:20:30|9687.94|9687.94|9687.94|9687.94|9687.94|9687.94|9687.94|9687.94|0
1642508440000|2022-01-18 12:20:40|9690.9|9690.9|9691.89|9691.89|9691.89|9691.89|9690.9|9690.9|0
1642508480000|2022-01-18 12:21:20|9694.54|9694.54|9691.89|9691.89|9694.54|9694.54|9691.89|9691.89|0
1642508490000|2022-01-18 12:21:30|9694.54|9694.54|9694.54|9694.54|9694.54|9694.54|9694.54|9694.54|0
1642508620000|2022-01-18 12:23:40|9691.89|9691.89|9691.89|9691.89|9691.89|9691.89|9691.89|9691.89|0
1642508630000|2022-01-18 12:23:50|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|0
1642508640000|2022-01-18 12:24:00|9689.76|9689.76|9689.76|9689.76|9689.76|9689.76|9689.76|9689.76|0
1642508660000|2022-01-18 12:24:20|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|0
1642508710000|2022-01-18 12:25:10|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|0
1642508720000|2022-01-18 12:25:20|9688.58|9688.58|9689.56|9689.56|9689.56|9689.56|9688.58|9688.58|0
1642508790000|2022-01-18 12:26:30|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|0
1642508870000|2022-01-18 12:27:50|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|0
1642508920000|2022-01-18 12:28:40|9690.55|9690.55|9690.55|9690.55|9690.55|9690.55|9690.55|9690.55|0
1642509120000|2022-01-18 12:32:00|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|0
1642509150000|2022-01-18 12:32:30|9690.55|9690.55|9690.55|9690.55|9690.55|9690.55|9690.55|9690.55|0
1642509260000|2022-01-18 12:34:20|9688.58|9688.58|9690.55|9690.55|9690.55|9690.55|9688.58|9688.58|0
1642509270000|2022-01-18 12:34:30|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1642509340000|2022-01-18 12:35:40|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|0
1642509360000|2022-01-18 12:36:00|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|0
1642509480000|2022-01-18 12:38:00|9692.88|9692.88|9695.53|9695.53|9695.53|9695.53|9692.88|9692.88|0
1642509520000|2022-01-18 12:38:40|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|0
1642509560000|2022-01-18 12:39:20|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|0
1642509780000|2022-01-18 12:43:00|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|0
1642509790000|2022-01-18 12:43:10|9694.54|9694.54|9694.54|9694.54|9694.54|9694.54|9694.54|9694.54|0
1642509800000|2022-01-18 12:43:20|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|0
1642509810000|2022-01-18 12:43:30|9699.83|9699.83|9705.12|9705.12|9705.12|9705.12|9699.83|9699.83|0
1642509820000|2022-01-18 12:43:40|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|0
1642509840000|2022-01-18 12:44:00|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|0
1642509870000|2022-01-18 12:44:30|9702.48|9702.48|9702.48|9702.48|9702.48|9702.48|9702.48|9702.48|0
1642509920000|2022-01-18 12:45:20|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|9705.12|0
1642509930000|2022-01-18 12:45:30|9702.48|9702.48|9702.48|9702.48|9702.48|9702.48|9702.48|9702.48|0
1642510000000|2022-01-18 12:46:40|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|0
1642510030000|2022-01-18 12:47:10|9704.14|9704.14|9701.49|9701.49|9704.14|9704.14|9701.49|9701.49|0
1642510060000|2022-01-18 12:47:40|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|0
1642510300000|2022-01-18 12:51:40|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|0
1642510410000|2022-01-18 12:53:30|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|9704.14|0
1642510430000|2022-01-18 12:53:50|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|9701.49|0
1642510670000|2022-01-18 12:57:50|9698.84|9698.84|9701.49|9701.49|9701.49|9701.49|9698.84|9698.84|0
1642510700000|2022-01-18 12:58:20|9704.14|9704.14|9701.49|9701.49|9704.14|9704.14|9701.49|9701.49|0
1642510730000|2022-01-18 12:58:50|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|0
1642510740000|2022-01-18 12:59:00|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|9698.17|0
1642510790000|2022-01-18 12:59:50|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|9696.2|0
1642510800000|2022-01-18 13:00:00|9697.19|9697.19|9695.53|9695.53|9698.17|9698.17|9695.53|9695.53|0
1642510810000|2022-01-18 13:00:10|9692.88|9692.88|9692.88|9692.88|9692.88|9692.88|9692.88|9692.88|0
1642510840000|2022-01-18 13:00:40|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|0
1642510870000|2022-01-18 13:01:10|9684.94|9684.94|9682.3|9682.3|9684.94|9684.94|9682.3|9682.3|0
1642510900000|2022-01-18 13:01:40|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|0
1642510930000|2022-01-18 13:02:10|9677.67|9677.67|9675.03|9675.03|9677.67|9677.67|9675.03|9675.03|0
1642510940000|2022-01-18 13:02:20|9674.04|9674.04|9673.37|9673.37|9676.01|9676.01|9673.37|9673.37|0
1642510950000|2022-01-18 13:02:30|9672.38|9672.38|9673.37|9673.37|9674.36|9674.36|9672.38|9672.38|0
1642510960000|2022-01-18 13:02:40|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|0
1642510980000|2022-01-18 13:03:00|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|0
1642510990000|2022-01-18 13:03:10|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|0
1642511000000|2022-01-18 13:03:20|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|0
1642511110000|2022-01-18 13:05:10|9676.01|9676.01|9677|9677|9677|9677|9676.01|9676.01|0
1642511120000|2022-01-18 13:05:20|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|0
1642511130000|2022-01-18 13:05:30|9675.03|9675.03|9676.01|9676.01|9676.01|9676.01|9675.03|9675.03|0
1642511140000|2022-01-18 13:05:40|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|0
1642511220000|2022-01-18 13:07:00|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|0
1642511310000|2022-01-18 13:08:30|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|0
1642511340000|2022-01-18 13:09:00|9675.03|9675.03|9676.01|9676.01|9676.01|9676.01|9674.04|9674.04|0
1642511360000|2022-01-18 13:09:20|9678.66|9678.66|9676.01|9676.01|9678.66|9678.66|9676.01|9676.01|0
1642511370000|2022-01-18 13:09:30|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|0
1642511390000|2022-01-18 13:09:50|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1642511460000|2022-01-18 13:11:00|9672.38|9672.38|9673.37|9673.37|9673.37|9673.37|9670.4|9670.4|0
1642511550000|2022-01-18 13:12:30|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|0
1642511570000|2022-01-18 13:12:50|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|9675.03|0
1642511660000|2022-01-18 13:14:20|9675.71|9675.71|9675.71|9675.71|9675.71|9675.71|9675.71|9675.71|0
1642511730000|2022-01-18 13:15:30|9670.42|9670.42|9670.42|9670.42|9670.42|9670.42|9670.42|9670.42|0
1642511770000|2022-01-18 13:16:10|9675.71|9675.71|9681|9681|9681|9681|9675.71|9675.71|0
1642511790000|2022-01-18 13:16:30|9678.36|9678.36|9681|9681|9681|9681|9678.36|9678.36|0
1642511820000|2022-01-18 13:17:00|9681.99|9681.99|9681.99|9681.99|9681.99|9681.99|9681.99|9681.99|0
1642511870000|2022-01-18 13:17:50|9679.35|9679.35|9681.99|9681.99|9681.99|9681.99|9679.35|9679.35|0
1642511900000|2022-01-18 13:18:20|9682.16|9682.16|9682.16|9682.16|9682.16|9682.16|9682.16|9682.16|0
1642511920000|2022-01-18 13:18:40|9684.81|9684.81|9687.46|9687.46|9687.46|9687.46|9684.81|9684.81|0
1642511940000|2022-01-18 13:19:00|9682.16|9682.16|9682.16|9682.16|9682.16|9682.16|9682.16|9682.16|0
1642511960000|2022-01-18 13:19:20|9684.81|9684.81|9684.81|9684.81|9684.81|9684.81|9684.81|9684.81|0
1642511980000|2022-01-18 13:19:40|9683.82|9683.82|9683.82|9683.82|9683.82|9683.82|9683.82|9683.82|0
1642512000000|2022-01-18 13:20:00|9686.47|9686.47|9686.47|9686.47|9686.47|9686.47|9686.47|9686.47|0
1642512100000|2022-01-18 13:21:40|9678.53|9678.53|9678.53|9678.53|9678.53|9678.53|9678.53|9678.53|0
1642512110000|2022-01-18 13:21:50|9675.88|9675.88|9675.88|9675.88|9675.88|9675.88|9675.88|9675.88|0
1642512120000|2022-01-18 13:22:00|9677.86|9677.86|9677.86|9677.86|9677.86|9677.86|9677.86|9677.86|0
1642512130000|2022-01-18 13:22:10|9680.82|9680.82|9680.82|9680.82|9680.82|9680.82|9680.82|9680.82|0
1642512160000|2022-01-18 13:22:40|9683.47|9683.47|9683.47|9683.47|9683.47|9683.47|9683.47|9683.47|0
1642512180000|2022-01-18 13:23:00|9686.12|9686.12|9686.12|9686.12|9686.12|9686.12|9686.12|9686.12|0
1642512190000|2022-01-18 13:23:10|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|0
1642512220000|2022-01-18 13:23:40|9684.46|9684.46|9684.46|9684.46|9684.46|9684.46|9684.46|9684.46|0
1642512280000|2022-01-18 13:24:40|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|0
1642512320000|2022-01-18 13:25:20|9684.46|9684.46|9684.46|9684.46|9684.46|9684.46|9684.46|9684.46|0
1642512380000|2022-01-18 13:26:20|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|9687.11|0
1642512400000|2022-01-18 13:26:40|9681.81|9681.81|9681.81|9681.81|9681.81|9681.81|9681.81|9681.81|0
1642512440000|2022-01-18 13:27:20|9682.8|9682.8|9688.09|9688.09|9688.09|9688.09|9682.8|9682.8|0
1642512530000|2022-01-18 13:28:50|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|0
1642512600000|2022-01-18 13:30:00|9686.44|9686.44|9686.44|9686.44|9686.44|9686.44|9686.44|9686.44|0
1642512610000|2022-01-18 13:30:10|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|9689.08|0
1642512710000|2022-01-18 13:31:50|9686.44|9686.44|9683.79|9683.79|9686.44|9686.44|9683.79|9683.79|0
1642512730000|2022-01-18 13:32:10|9686.44|9686.44|9689.08|9689.08|9689.08|9689.08|9686.44|9686.44|0
1642512810000|2022-01-18 13:33:30|9691.73|9691.73|9691.73|9691.73|9691.73|9691.73|9691.73|9691.73|0
1642512830000|2022-01-18 13:33:50|9693.71|9693.71|9694.69|9694.69|9694.69|9694.69|9693.71|9693.71|0
1642512850000|2022-01-18 13:34:10|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|9693.71|0
1642512910000|2022-01-18 13:35:10|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|9696.35|0
1642512990000|2022-01-18 13:36:30|9699|9699|9699|9699|9699|9699|9699|9699|0
1642513010000|2022-01-18 13:36:50|9700.97|9700.97|9700.97|9700.97|9700.97|9700.97|9700.97|9700.97|0
1642513030000|2022-01-18 13:37:10|9698.33|9698.33|9695.68|9695.68|9698.33|9698.33|9695.68|9695.68|0
1642513050000|2022-01-18 13:37:30|9698.33|9698.33|9698.33|9698.33|9698.33|9698.33|9698.33|9698.33|0
1642513150000|2022-01-18 13:39:10|9698.67|9698.67|9698.33|9698.33|9698.67|9698.67|9698.33|9698.33|0
1642513190000|2022-01-18 13:39:50|9695.68|9695.68|9695.68|9695.68|9695.68|9695.68|9695.68|9695.68|0
1642513300000|2022-01-18 13:41:40|9693.04|9693.04|9693.04|9693.04|9693.04|9693.04|9693.04|9693.04|0
1642513380000|2022-01-18 13:43:00|9695.68|9695.68|9694.69|9694.69|9695.68|9695.68|9694.69|9694.69|0
1642513390000|2022-01-18 13:43:10|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|0
1642513450000|2022-01-18 13:44:10|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|0
1642513530000|2022-01-18 13:45:30|9695.71|9695.71|9695.71|9695.71|9695.71|9695.71|9695.71|9695.71|0
1642513560000|2022-01-18 13:46:00|9692.74|9692.74|9690.1|9690.1|9692.74|9692.74|9690.1|9690.1|0
1642513570000|2022-01-18 13:46:10|9693.06|9693.06|9694.05|9694.05|9694.05|9694.05|9693.06|9693.06|0
1642513580000|2022-01-18 13:46:20|9696.69|9696.69|9695.71|9695.71|9696.69|9696.69|9695.71|9695.71|0
1642513640000|2022-01-18 13:47:20|9701|9701|9701|9701|9701|9701|9701|9701|0
1642513680000|2022-01-18 13:48:00|9703.65|9703.65|9703.65|9703.65|9703.65|9703.65|9703.65|9703.65|0
1642513810000|2022-01-18 13:50:10|9703.3|9703.3|9703.3|9703.3|9703.3|9703.3|9703.3|9703.3|0
1642513960000|2022-01-18 13:52:40|9700.66|9700.66|9695.36|9695.36|9700.66|9700.66|9695.36|9695.36|0
1642513990000|2022-01-18 13:53:10|9693.39|9693.39|9693.39|9693.39|9693.39|9693.39|9693.39|9693.39|0
1642514000000|2022-01-18 13:53:20|9692.4|9692.4|9691.41|9691.41|9692.4|9692.4|9691.41|9691.41|0
1642514070000|2022-01-18 13:54:30|9691.24|9691.24|9690.55|9690.55|9691.24|9691.24|9690.55|9690.55|0
1642514120000|2022-01-18 13:55:20|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|0
1642514200000|2022-01-18 13:56:40|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|0
1642514310000|2022-01-18 13:58:30|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|0
1642514330000|2022-01-18 13:58:50|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|0
1642514360000|2022-01-18 13:59:20|9695.85|9695.85|9695.85|9695.85|9695.85|9695.85|9695.85|9695.85|0
1642514380000|2022-01-18 13:59:40|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|0
1642514400000|2022-01-18 14:00:00|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|0
1642514420000|2022-01-18 14:00:20|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|0
1642514530000|2022-01-18 14:02:10|9699.48|9699.48|9702.13|9702.13|9702.13|9702.13|9699.48|9699.48|0
1642514550000|2022-01-18 14:02:30|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|0
1642514600000|2022-01-18 14:03:20|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|0
1642514680000|2022-01-18 14:04:40|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|0
1642514940000|2022-01-18 14:09:00|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|0
1642514960000|2022-01-18 14:09:20|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|0
1642514990000|2022-01-18 14:09:50|9704.45|9704.45|9702.48|9702.48|9704.45|9704.45|9702.48|9702.48|0
1642515000000|2022-01-18 14:10:00|9699.83|9699.83|9699.83|9699.83|9699.83|9699.83|9699.83|9699.83|0
1642515020000|2022-01-18 14:10:20|9701.81|9701.81|9701.81|9701.81|9702.8|9702.8|9701.81|9701.81|0
1642515040000|2022-01-18 14:10:40|9699.16|9699.16|9696.52|9696.52|9699.16|9699.16|9696.52|9696.52|0
1642515080000|2022-01-18 14:11:20|9699.16|9699.16|9699.16|9699.16|9699.16|9699.16|9699.16|9699.16|0
1642515180000|2022-01-18 14:13:00|9698.99|9698.99|9693.7|9693.7|9698.99|9698.99|9693.7|9693.7|0
1642515210000|2022-01-18 14:13:30|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|0
1642515310000|2022-01-18 14:15:10|9694.37|9694.37|9697.01|9697.01|9697.01|9697.01|9691.72|9691.72|0
1642515350000|2022-01-18 14:15:50|9694.37|9694.37|9694.37|9694.37|9694.37|9694.37|9694.37|9694.37|0
1642515390000|2022-01-18 14:16:30|9689.07|9689.07|9689.07|9689.07|9689.07|9689.07|9689.07|9689.07|0
1642515510000|2022-01-18 14:18:30|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|9691.72|0
1642515540000|2022-01-18 14:19:00|9689.07|9689.07|9689.07|9689.07|9689.07|9689.07|9689.07|9689.07|0
1642515610000|2022-01-18 14:20:10|9688.09|9688.09|9688.09|9688.09|9688.09|9688.09|9688.09|9688.09|0
1642515630000|2022-01-18 14:20:30|9687.1|9687.1|9687.1|9687.1|9687.1|9687.1|9687.1|9687.1|0
1642515710000|2022-01-18 14:21:50|9687.27|9687.27|9687.27|9687.27|9687.27|9687.27|9687.27|9687.27|0
1642515720000|2022-01-18 14:22:00|9686.28|9686.28|9686.28|9686.28|9686.28|9686.28|9686.28|9686.28|0
1642515770000|2022-01-18 14:22:50|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|9683.63|0
1642515850000|2022-01-18 14:24:10|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|0
1642515870000|2022-01-18 14:24:30|9679.01|9679.01|9679.01|9679.01|9679.01|9679.01|9679.01|9679.01|0
1642515900000|2022-01-18 14:25:00|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|9681.66|0
1642515920000|2022-01-18 14:25:20|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|0
1642515930000|2022-01-18 14:25:30|9678.02|9678.02|9678.02|9678.02|9678.02|9678.02|9678.02|9678.02|0
1642516040000|2022-01-18 14:27:20|9675.38|9675.38|9675.38|9675.38|9675.38|9675.38|9675.38|9675.38|0
1642516090000|2022-01-18 14:28:10|9676.37|9676.37|9676.37|9676.37|9676.37|9676.37|9676.37|9676.37|0
1642516110000|2022-01-18 14:28:30|9679.01|9679.01|9679.01|9679.01|9679.01|9679.01|9679.01|9679.01|0
1642516160000|2022-01-18 14:29:20|9676.37|9676.37|9671.07|9671.07|9676.37|9676.37|9671.07|9671.07|0
1642516200000|2022-01-18 14:30:00|9670.08|9670.08|9670.08|9670.08|9670.08|9670.08|9670.08|9670.08|0
1642516260000|2022-01-18 14:31:00|9667.44|9667.44|9667.44|9667.44|9667.44|9667.44|9667.44|9667.44|0
1642516270000|2022-01-18 14:31:10|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|0
1642516280000|2022-01-18 14:31:20|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|0
1642516300000|2022-01-18 14:31:40|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|0
1642516350000|2022-01-18 14:32:30|9662.46|9662.46|9662.46|9662.46|9662.46|9662.46|9662.46|9662.46|0
1642516380000|2022-01-18 14:33:00|9661.48|9661.48|9661.48|9661.48|9661.48|9661.48|9661.48|9661.48|0
1642516400000|2022-01-18 14:33:20|9664.12|9664.12|9664.12|9664.12|9664.12|9664.12|9664.12|9664.12|0
1642516410000|2022-01-18 14:33:30|9666.77|9666.77|9666.77|9666.77|9666.77|9666.77|9666.77|9666.77|0
1642516440000|2022-01-18 14:34:00|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|0
1642516460000|2022-01-18 14:34:20|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|0
1642516500000|2022-01-18 14:35:00|9667.76|9667.76|9665.11|9665.11|9667.76|9667.76|9665.11|9665.11|0
1642516520000|2022-01-18 14:35:20|9662.46|9662.46|9662.46|9662.46|9662.46|9662.46|9662.46|9662.46|0
1642516550000|2022-01-18 14:35:50|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|0
1642516560000|2022-01-18 14:36:00|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|0
1642516570000|2022-01-18 14:36:10|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1642516580000|2022-01-18 14:36:20|9652.55|9652.55|9652.55|9652.55|9652.55|9652.55|9652.55|9652.55|0
1642516590000|2022-01-18 14:36:30|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|9649.9|0
1642516600000|2022-01-18 14:36:40|9652.55|9652.55|9649.9|9649.9|9652.55|9652.55|9649.9|9649.9|0
1642516640000|2022-01-18 14:37:20|9652.55|9652.55|9652.55|9652.55|9652.55|9652.55|9652.55|9652.55|0
1642516650000|2022-01-18 14:37:30|9651.56|9651.56|9654.21|9654.21|9654.21|9654.21|9651.56|9651.56|0
1642516700000|2022-01-18 14:38:20|9656.85|9656.85|9656.85|9656.85|9656.85|9656.85|9656.85|9656.85|0
1642516720000|2022-01-18 14:38:40|9659.5|9659.5|9659.5|9659.5|9659.5|9659.5|9659.5|9659.5|0
1642516740000|2022-01-18 14:39:00|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|0
1642516810000|2022-01-18 14:40:10|9656.68|9656.68|9654.03|9654.03|9656.68|9656.68|9654.03|9654.03|0
1642516880000|2022-01-18 14:41:20|9656.68|9656.68|9656.68|9656.68|9656.68|9656.68|9656.68|9656.68|0
1642516890000|2022-01-18 14:41:30|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|0
1642516900000|2022-01-18 14:41:40|9661.97|9661.97|9659.33|9659.33|9661.97|9661.97|9659.33|9659.33|0
1642516910000|2022-01-18 14:41:50|9656.68|9656.68|9656.68|9656.68|9656.68|9656.68|9656.68|9656.68|0
1642517010000|2022-01-18 14:43:30|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|9659.33|0
1642517070000|2022-01-18 14:44:30|9658.34|9658.34|9655.69|9655.69|9658.34|9658.34|9653.05|9653.05|0
1642517080000|2022-01-18 14:44:40|9658.34|9658.34|9658.34|9658.34|9658.34|9658.34|9658.34|9658.34|0
1642517210000|2022-01-18 14:46:50|9655.69|9655.69|9655.69|9655.69|9655.69|9655.69|9655.69|9655.69|0
1642517220000|2022-01-18 14:47:00|9654.7|9654.7|9654.7|9654.7|9654.7|9654.7|9654.7|9654.7|0
1642517230000|2022-01-18 14:47:10|9649.41|9649.41|9652.06|9652.06|9654.7|9654.7|9649.41|9649.41|0
1642517270000|2022-01-18 14:47:50|9654.7|9654.7|9654.7|9654.7|9654.7|9654.7|9654.7|9654.7|0
1642517300000|2022-01-18 14:48:20|9652.06|9652.06|9651.07|9651.07|9652.06|9652.06|9651.07|9651.07|0
1642517330000|2022-01-18 14:48:50|9653.72|9653.72|9653.72|9653.72|9653.72|9653.72|9653.72|9653.72|0
1642517350000|2022-01-18 14:49:10|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|9659.01|0
1642517380000|2022-01-18 14:49:40|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|9661.66|0
1642517400000|2022-01-18 14:50:00|9664.3|9664.3|9664.3|9664.3|9664.3|9664.3|9664.3|9664.3|0
1642517430000|2022-01-18 14:50:30|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|0
1642517480000|2022-01-18 14:51:20|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|9660.67|0
1642517510000|2022-01-18 14:51:50|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|9663.31|0
1642517560000|2022-01-18 14:52:40|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|0
1642517600000|2022-01-18 14:53:20|9660.35|9660.35|9655.06|9655.06|9660.35|9660.35|9655.06|9655.06|0
1642517710000|2022-01-18 14:55:10|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|9656.04|0
1642517730000|2022-01-18 14:55:30|9658.69|9658.69|9663.98|9663.98|9663.98|9663.98|9658.69|9658.69|0
1642517770000|2022-01-18 14:56:10|9666.63|9666.63|9666.63|9666.63|9666.63|9666.63|9666.63|9666.63|0
1642517790000|2022-01-18 14:56:30|9663.98|9663.98|9664.15|9664.15|9664.15|9664.15|9663.98|9663.98|0
1642517850000|2022-01-18 14:57:30|9661.51|9661.51|9661.51|9661.51|9661.51|9661.51|9661.51|9661.51|0
1642517860000|2022-01-18 14:57:40|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|0
1642517890000|2022-01-18 14:58:10|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|0
1642517970000|2022-01-18 14:59:30|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|0
1642517990000|2022-01-18 14:59:50|9672.09|9672.09|9674.74|9674.74|9674.74|9674.74|9672.09|9672.09|0
1642518000000|2022-01-18 15:00:00|9675.73|9675.73|9675.06|9675.06|9675.73|9675.73|9673.08|9673.08|0
1642518010000|2022-01-18 15:00:10|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|0
1642518020000|2022-01-18 15:00:20|9676.72|9676.72|9679.36|9679.36|9679.36|9679.36|9676.72|9676.72|0
1642518030000|2022-01-18 15:00:30|9682.01|9682.01|9682.01|9682.01|9682.01|9682.01|9682.01|9682.01|0
1642518040000|2022-01-18 15:00:40|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|0
1642518060000|2022-01-18 15:01:00|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|0
1642518120000|2022-01-18 15:02:00|9671.42|9671.42|9668.78|9668.78|9671.42|9671.42|9668.78|9668.78|0
1642518130000|2022-01-18 15:02:10|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518140000|2022-01-18 15:02:20|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|0
1642518180000|2022-01-18 15:03:00|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518250000|2022-01-18 15:04:10|9666.13|9666.13|9666.13|9666.13|9666.13|9666.13|9666.13|9666.13|0
1642518300000|2022-01-18 15:05:00|9663.49|9663.49|9666.13|9666.13|9666.13|9666.13|9663.49|9663.49|0
1642518320000|2022-01-18 15:05:20|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|0
1642518330000|2022-01-18 15:05:30|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518350000|2022-01-18 15:05:50|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|0
1642518380000|2022-01-18 15:06:20|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518420000|2022-01-18 15:07:00|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|0
1642518520000|2022-01-18 15:08:40|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518560000|2022-01-18 15:09:20|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|0
1642518600000|2022-01-18 15:10:00|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518770000|2022-01-18 15:12:50|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|0
1642518790000|2022-01-18 15:13:10|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518850000|2022-01-18 15:14:10|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|9674.07|0
1642518870000|2022-01-18 15:14:30|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1642518880000|2022-01-18 15:14:40|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|0
1642518930000|2022-01-18 15:15:30|9667.79|9667.79|9667.79|9667.79|9667.79|9667.79|9667.79|9667.79|0
1642518980000|2022-01-18 15:16:20|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|0
1642518990000|2022-01-18 15:16:30|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|9669.45|0
1642519000000|2022-01-18 15:16:40|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|9666.8|0
1642519040000|2022-01-18 15:17:20|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|9664.15|0
1642519070000|2022-01-18 15:17:50|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|0
1642519130000|2022-01-18 15:18:50|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|0
1642519150000|2022-01-18 15:19:10|9659.53|9659.53|9659.53|9659.53|9659.53|9659.53|9658.54|9658.54|0
1642519190000|2022-01-18 15:19:50|9654.24|9654.24|9656.89|9656.89|9656.89|9656.89|9654.24|9654.24|0
1642519230000|2022-01-18 15:20:30|9654.24|9654.24|9651.59|9651.59|9654.24|9654.24|9651.59|9651.59|0
1642519300000|2022-01-18 15:21:40|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|0
1642519350000|2022-01-18 15:22:30|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|0
1642519370000|2022-01-18 15:22:50|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|9656.89|0
1642519380000|2022-01-18 15:23:00|9654.91|9654.91|9657.87|9657.87|9657.87|9657.87|9654.91|9654.91|0
1642519390000|2022-01-18 15:23:10|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|9658.86|0
1642519410000|2022-01-18 15:23:30|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|9657.87|0
1642519450000|2022-01-18 15:24:10|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|0
1642519490000|2022-01-18 15:24:50|9663.17|9663.17|9660.52|9660.52|9663.17|9663.17|9660.52|9660.52|0
1642519550000|2022-01-18 15:25:50|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|0
1642519610000|2022-01-18 15:26:50|9660.52|9660.52|9657.87|9657.87|9660.52|9660.52|9657.87|9657.87|0
1642519680000|2022-01-18 15:28:00|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|9660.52|0
1642519740000|2022-01-18 15:29:00|9660.18|9660.18|9662.5|9662.5|9662.5|9662.5|9660.18|9660.18|0
1642519770000|2022-01-18 15:29:30|9661.51|9661.51|9664.15|9664.15|9664.15|9664.15|9661.51|9661.51|0
1642519780000|2022-01-18 15:29:40|9661.51|9661.51|9661.51|9661.51|9661.51|9661.51|9661.51|9661.51|0
1642519840000|2022-01-18 15:30:40|9660.52|9660.52|9660.35|9660.35|9660.52|9660.52|9660.35|9660.35|0
1642519880000|2022-01-18 15:31:20|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|0
1642519890000|2022-01-18 15:31:30|9658.69|9658.69|9658.69|9658.69|9658.69|9658.69|9658.69|9658.69|0
1642519950000|2022-01-18 15:32:30|9656.04|9656.04|9653.4|9653.4|9656.04|9656.04|9653.4|9653.4|0
1642520010000|2022-01-18 15:33:30|9650.75|9650.75|9649.76|9649.76|9650.75|9650.75|9649.76|9649.76|0
1642520020000|2022-01-18 15:33:40|9647.12|9647.12|9647.12|9647.12|9647.12|9647.12|9647.12|9647.12|0
1642520070000|2022-01-18 15:34:30|9646.13|9646.13|9646.13|9646.13|9646.13|9646.13|9646.13|9646.13|0
1642520080000|2022-01-18 15:34:40|9643.48|9643.48|9642.49|9642.49|9643.48|9643.48|9642.49|9642.49|0
1642520090000|2022-01-18 15:34:50|9642.67|9642.67|9642.67|9642.67|9642.67|9642.67|9642.67|9642.67|0
1642520100000|2022-01-18 15:35:00|9637.37|9637.37|9637.37|9637.37|9640.02|9640.02|9637.37|9637.37|0
1642520110000|2022-01-18 15:35:10|9642.67|9642.67|9640.02|9640.02|9642.67|9642.67|9640.02|9640.02|0
1642520120000|2022-01-18 15:35:20|9639.03|9639.03|9639.03|9639.03|9639.03|9639.03|9639.03|9639.03|0
1642520180000|2022-01-18 15:36:20|9644.32|9644.32|9644.32|9644.32|9644.32|9644.32|9644.32|9644.32|0
1642520200000|2022-01-18 15:36:40|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|0
1642520300000|2022-01-18 15:38:20|9639.03|9639.03|9636.38|9636.38|9639.03|9639.03|9636.38|9636.38|0
1642520340000|2022-01-18 15:39:00|9639.03|9639.03|9644.32|9644.32|9644.32|9644.32|9639.03|9639.03|0
1642520390000|2022-01-18 15:39:50|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|0
1642520410000|2022-01-18 15:40:10|9640.69|9640.69|9640.69|9640.69|9640.69|9640.69|9640.69|9640.69|0
1642520420000|2022-01-18 15:40:20|9643.34|9643.34|9643.34|9643.34|9643.34|9643.34|9643.34|9643.34|0
1642520440000|2022-01-18 15:40:40|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|0
1642520450000|2022-01-18 15:40:50|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1642520480000|2022-01-18 15:41:20|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|0
1642520590000|2022-01-18 15:43:10|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|0
1642520610000|2022-01-18 15:43:30|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|0
1642520620000|2022-01-18 15:43:40|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|0
1642520660000|2022-01-18 15:44:20|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|0
1642520670000|2022-01-18 15:44:30|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642520700000|2022-01-18 15:45:00|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642520710000|2022-01-18 15:45:10|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642520780000|2022-01-18 15:46:20|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642520800000|2022-01-18 15:46:40|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1642520930000|2022-01-18 15:48:50|9651.92|9651.92|9652.91|9652.91|9652.91|9652.91|9651.92|9651.92|0
1642521000000|2022-01-18 15:50:00|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642521010000|2022-01-18 15:50:10|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642521020000|2022-01-18 15:50:20|9650.26|9650.26|9647.62|9647.62|9650.26|9650.26|9647.62|9647.62|0
1642521070000|2022-01-18 15:51:10|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|0
1642521090000|2022-01-18 15:51:30|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|9643.98|0
1642521310000|2022-01-18 15:55:10|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|9642.99|0
1642521390000|2022-01-18 15:56:30|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1642521400000|2022-01-18 15:56:40|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642521410000|2022-01-18 15:56:50|9635.05|9635.05|9632.41|9632.41|9635.05|9635.05|9632.41|9632.41|0
1642521420000|2022-01-18 15:57:00|9629.76|9629.76|9632.41|9632.41|9632.41|9632.41|9629.76|9629.76|0
1642521460000|2022-01-18 15:57:40|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|0
1642521490000|2022-01-18 15:58:10|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642521500000|2022-01-18 15:58:20|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|0
1642521550000|2022-01-18 15:59:10|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642521560000|2022-01-18 15:59:20|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1642521580000|2022-01-18 15:59:40|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|0
1642521690000|2022-01-18 16:01:30|9636.71|9636.71|9635.72|9635.72|9636.71|9636.71|9635.72|9635.72|0
1642521700000|2022-01-18 16:01:40|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|0
1642521740000|2022-01-18 16:02:20|9637.38|9637.38|9638.37|9638.37|9638.37|9638.37|9637.38|9637.38|0
1642521750000|2022-01-18 16:02:30|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|0
1642521760000|2022-01-18 16:02:40|9635.4|9635.4|9636.39|9636.39|9636.39|9636.39|9635.4|9635.4|0
1642521780000|2022-01-18 16:03:00|9635.4|9635.4|9635.4|9635.4|9635.4|9635.4|9635.4|9635.4|0
1642521790000|2022-01-18 16:03:10|9635.92|9635.92|9635.92|9635.92|9635.92|9635.92|9635.92|9635.92|0
1642521840000|2022-01-18 16:04:00|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|0
1642521880000|2022-01-18 16:04:40|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|0
1642521890000|2022-01-18 16:04:50|9636.91|9636.91|9636.91|9636.91|9636.91|9636.91|9631.61|9631.61|0
1642521920000|2022-01-18 16:05:20|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|0
1642521930000|2022-01-18 16:05:30|9631.61|9631.61|9631.61|9631.61|9631.61|9631.61|9631.61|9631.61|0
1642521960000|2022-01-18 16:06:00|9628.97|9628.97|9626.32|9626.32|9628.97|9628.97|9626.32|9626.32|0
1642521970000|2022-01-18 16:06:10|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|9628.97|0
1642521980000|2022-01-18 16:06:20|9628.63|9628.63|9628.63|9628.63|9628.63|9628.63|9628.63|9628.63|0
1642522010000|2022-01-18 16:06:50|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|9631.27|0
1642522060000|2022-01-18 16:07:40|9630.28|9630.28|9630.28|9630.28|9630.28|9630.28|9630.28|9630.28|0
1642522080000|2022-01-18 16:08:00|9632.93|9632.93|9632.93|9632.93|9632.93|9632.93|9632.93|9632.93|0
1642522110000|2022-01-18 16:08:30|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|9635.58|0
1642522240000|2022-01-18 16:10:40|9634.59|9634.59|9634.59|9634.59|9634.59|9634.59|9634.59|9634.59|0
1642522270000|2022-01-18 16:11:10|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|0
1642522400000|2022-01-18 16:13:20|9636.25|9636.25|9636.25|9636.25|9636.25|9636.25|9636.25|9636.25|0
1642522410000|2022-01-18 16:13:30|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|9633.6|0
1642522430000|2022-01-18 16:13:50|9636.25|9636.25|9638.89|9638.89|9638.89|9638.89|9636.25|9636.25|0
1642522440000|2022-01-18 16:14:00|9641.54|9641.54|9647.82|9647.82|9647.82|9647.82|9641.54|9641.54|0
1642522460000|2022-01-18 16:14:20|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|9650.47|0
1642522490000|2022-01-18 16:14:50|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|0
1642522500000|2022-01-18 16:15:00|9650.47|9650.47|9647.82|9647.82|9650.47|9650.47|9647.82|9647.82|0
1642522510000|2022-01-18 16:15:10|9646.83|9646.83|9649.48|9649.48|9649.48|9649.48|9646.83|9646.83|0
1642522520000|2022-01-18 16:15:20|9652.12|9652.12|9654.77|9654.77|9654.77|9654.77|9652.12|9652.12|0
1642522540000|2022-01-18 16:15:40|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|0
1642522560000|2022-01-18 16:16:00|9660.06|9660.06|9660.06|9660.06|9660.06|9660.06|9660.06|9660.06|0
1642522620000|2022-01-18 16:17:00|9662.71|9662.71|9662.71|9662.71|9662.71|9662.71|9662.71|9662.71|0
1642522630000|2022-01-18 16:17:10|9661.72|9661.72|9661.72|9661.72|9661.72|9661.72|9661.72|9661.72|0
1642522640000|2022-01-18 16:17:20|9659.08|9659.08|9659.08|9659.08|9659.08|9659.08|9659.08|9659.08|0
1642522650000|2022-01-18 16:17:30|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|0
1642522740000|2022-01-18 16:19:00|9656.26|9656.26|9656.26|9656.26|9656.26|9656.26|9656.26|9656.26|0
1642522750000|2022-01-18 16:19:10|9664.2|9664.2|9666.84|9666.84|9666.84|9666.84|9664.2|9664.2|0
1642522770000|2022-01-18 16:19:30|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|0
1642522780000|2022-01-18 16:19:40|9669.49|9669.49|9669.49|9669.49|9669.49|9669.49|9669.49|9669.49|0
1642522800000|2022-01-18 16:20:00|9666.84|9666.84|9661.55|9661.55|9666.84|9666.84|9661.55|9661.55|0
1642522810000|2022-01-18 16:20:10|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|0
1642522820000|2022-01-18 16:20:20|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|9663.21|0
1642522860000|2022-01-18 16:21:00|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|0
1642522870000|2022-01-18 16:21:10|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|9665.68|0
1642522920000|2022-01-18 16:22:00|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|9663.04|0
1642522970000|2022-01-18 16:22:50|9665.68|9665.68|9665.51|9665.51|9665.68|9665.68|9665.51|9665.51|0
1642522980000|2022-01-18 16:23:00|9662.87|9662.87|9662.87|9662.87|9662.87|9662.87|9662.87|9662.87|0
1642523000000|2022-01-18 16:23:20|9663.85|9663.85|9665.83|9665.83|9665.83|9665.83|9663.85|9663.85|0
1642523010000|2022-01-18 16:23:30|9664.84|9664.84|9664.84|9664.84|9664.84|9664.84|9664.84|9664.84|0
1642523040000|2022-01-18 16:24:00|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|9662.2|0
1642523090000|2022-01-18 16:24:50|9659.55|9659.55|9659.55|9659.55|9659.55|9659.55|9659.55|9659.55|0
1642523100000|2022-01-18 16:25:00|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|0
1642523110000|2022-01-18 16:25:10|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|0
1642523150000|2022-01-18 16:25:50|9655.57|9655.57|9652.93|9652.93|9655.57|9655.57|9652.93|9652.93|0
1642523160000|2022-01-18 16:26:00|9655.57|9655.57|9655.57|9655.57|9655.57|9655.57|9655.57|9655.57|0
1642523190000|2022-01-18 16:26:30|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|0
1642523230000|2022-01-18 16:27:10|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|0
1642523260000|2022-01-18 16:27:40|9660.35|9660.35|9657.7|9657.7|9660.35|9660.35|9657.7|9657.7|0
1642523320000|2022-01-18 16:28:40|9658.69|9658.69|9658.52|9658.52|9658.69|9658.69|9658.52|9658.52|0
1642523330000|2022-01-18 16:28:50|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|0
1642523340000|2022-01-18 16:29:00|9658.52|9658.52|9658.52|9658.52|9658.52|9658.52|9658.52|9658.52|0
1642523360000|2022-01-18 16:29:20|9659.51|9659.51|9662.15|9662.15|9662.15|9662.15|9659.51|9659.51|0
1642523370000|2022-01-18 16:29:30|9659.51|9659.51|9659.51|9659.51|9662.15|9662.15|9659.51|9659.51|0
1642523380000|2022-01-18 16:29:40|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|9656.86|0
1642523390000|2022-01-18 16:29:50|9656.52|9656.52|9658.82|9658.82|9658.82|9658.82|9656.18|9656.18|0
1642580100000|2022-01-19 08:15:00|9639.73|9639.73|9638.42|9638.42|9642.37|9642.37|9638.42|9638.42|0
1642580110000|2022-01-19 08:15:10|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1642580160000|2022-01-19 08:16:00|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|0
1642580180000|2022-01-19 08:16:20|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|0
1642580210000|2022-01-19 08:16:50|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1642580220000|2022-01-19 08:17:00|9639.41|9639.41|9642.05|9642.05|9642.05|9642.05|9639.41|9639.41|0
1642580280000|2022-01-19 08:18:00|9647.35|9647.35|9645.37|9645.37|9647.35|9647.35|9645.37|9645.37|0
1642580290000|2022-01-19 08:18:10|9643.39|9643.39|9643.39|9643.39|9643.39|9643.39|9643.39|9643.39|0
1642580310000|2022-01-19 08:18:30|9640.75|9640.75|9640.75|9640.75|9640.75|9640.75|9640.75|9640.75|0
1642580320000|2022-01-19 08:18:40|9646.04|9646.04|9646.04|9646.04|9646.04|9646.04|9646.04|9646.04|0
1642580360000|2022-01-19 08:19:20|9651.33|9651.33|9651.33|9651.33|9651.33|9651.33|9651.33|9651.33|0
1642580370000|2022-01-19 08:19:30|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|9648.69|0
1642580380000|2022-01-19 08:19:40|9643.39|9643.39|9646.04|9646.04|9646.04|9646.04|9643.39|9643.39|0
1642580430000|2022-01-19 08:20:30|9643.39|9643.39|9643.39|9643.39|9643.39|9643.39|9643.39|9643.39|0
1642580450000|2022-01-19 08:20:50|9638.1|9638.1|9639.09|9639.09|9639.09|9639.09|9638.1|9638.1|0
1642580480000|2022-01-19 08:21:20|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|9644.38|0
1642580510000|2022-01-19 08:21:50|9645.37|9645.37|9645.37|9645.37|9645.37|9645.37|9644.38|9644.38|0
1642580530000|2022-01-19 08:22:10|9643.39|9643.39|9641.42|9641.42|9643.39|9643.39|9641.42|9641.42|0
1642580540000|2022-01-19 08:22:20|9639.44|9639.44|9639.44|9639.44|9642.41|9642.41|9637.46|9637.46|0
1642580550000|2022-01-19 08:22:30|9640.43|9640.43|9639.44|9639.44|9640.43|9640.43|9639.44|9639.44|0
1642580570000|2022-01-19 08:22:50|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|0
1642580600000|2022-01-19 08:23:20|9626.21|9626.21|9626.21|9626.21|9626.21|9626.21|9626.21|9626.21|0
1642580650000|2022-01-19 08:24:10|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|0
1642580670000|2022-01-19 08:24:30|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|0
1642580690000|2022-01-19 08:24:50|9630.83|9630.83|9631.82|9631.82|9631.82|9631.82|9630.83|9630.83|0
1642580700000|2022-01-19 08:25:00|9629.84|9629.84|9623.56|9623.56|9629.84|9629.84|9623.56|9623.56|0
1642580710000|2022-01-19 08:25:10|9625.79|9625.79|9625.79|9625.79|9625.79|9625.79|9625.79|9625.79|0
1642580720000|2022-01-19 08:25:20|9631.08|9631.08|9631.08|9631.08|9631.08|9631.08|9631.08|9631.08|0
1642580780000|2022-01-19 08:26:20|9628.44|9628.44|9620.5|9620.5|9628.44|9628.44|9620.5|9620.5|0
1642580800000|2022-01-19 08:26:40|9615.21|9615.21|9615.21|9615.21|9615.21|9615.21|9615.21|9615.21|0
1642580830000|2022-01-19 08:27:10|9620.5|9620.5|9620.5|9620.5|9620.5|9620.5|9620.5|9620.5|0
1642580850000|2022-01-19 08:27:30|9623.15|9623.15|9624.13|9624.13|9624.13|9624.13|9623.15|9623.15|0
1642580860000|2022-01-19 08:27:40|9626.78|9626.78|9626.78|9626.78|9626.78|9626.78|9626.78|9626.78|0
1642580880000|2022-01-19 08:28:00|9627.77|9627.77|9635.71|9635.71|9635.71|9635.71|9627.77|9627.77|0
1642580930000|2022-01-19 08:28:50|9630.41|9630.41|9627.77|9627.77|9630.41|9630.41|9627.77|9627.77|0
1642580940000|2022-01-19 08:29:00|9630.41|9630.41|9630.41|9630.41|9630.41|9630.41|9630.41|9630.41|0
1642580960000|2022-01-19 08:29:20|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|0
1642580970000|2022-01-19 08:29:30|9635.71|9635.71|9635.71|9635.71|9635.71|9635.71|9635.71|9635.71|0
1642581000000|2022-01-19 08:30:00|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|0
1642581020000|2022-01-19 08:30:20|9631.08|9631.08|9632.07|9632.07|9632.07|9632.07|9631.08|9631.08|0
1642581050000|2022-01-19 08:30:50|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|9633.06|0
1642581090000|2022-01-19 08:31:30|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|0
1642581120000|2022-01-19 08:32:00|9631.4|9631.4|9631.4|9631.4|9631.4|9631.4|9631.4|9631.4|0
1642581140000|2022-01-19 08:32:20|9636.7|9636.7|9636.7|9636.7|9636.7|9636.7|9636.7|9636.7|0
1642581160000|2022-01-19 08:32:40|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|9634.05|0
1642581180000|2022-01-19 08:33:00|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|9636.03|0
1642581210000|2022-01-19 08:33:30|9638.67|9638.67|9636.03|9636.03|9638.67|9638.67|9636.03|9636.03|0
1642581240000|2022-01-19 08:34:00|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|9638.99|0
1642581250000|2022-01-19 08:34:10|9641.64|9641.64|9641.64|9641.64|9641.64|9641.64|9641.64|9641.64|0
1642581270000|2022-01-19 08:34:30|9641.12|9641.12|9641.12|9641.12|9641.12|9641.12|9641.12|9641.12|0
1642581280000|2022-01-19 08:34:40|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|9635.83|0
1642581340000|2022-01-19 08:35:40|9633.85|9633.85|9633.85|9633.85|9633.85|9633.85|9633.85|9633.85|0
1642581370000|2022-01-19 08:36:10|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|9623.27|0
1642581390000|2022-01-19 08:36:30|9625.24|9625.24|9625.24|9625.24|9625.24|9625.24|9625.24|9625.24|0
1642581470000|2022-01-19 08:37:50|9627.89|9627.89|9627.89|9627.89|9627.89|9627.89|9627.89|9627.89|0
1642581530000|2022-01-19 08:38:50|9625.24|9625.24|9625.24|9625.24|9625.24|9625.24|9625.24|9625.24|0
1642581550000|2022-01-19 08:39:10|9617.31|9617.31|9617.31|9617.31|9617.31|9617.31|9617.31|9617.31|0
1642581570000|2022-01-19 08:39:30|9612.01|9612.01|9612.01|9612.01|9612.01|9612.01|9612.01|9612.01|0
1642581690000|2022-01-19 08:41:30|9614.66|9614.66|9614.66|9614.66|9614.66|9614.66|9614.66|9614.66|0
1642581700000|2022-01-19 08:41:40|9617.31|9617.31|9617.31|9617.31|9617.31|9617.31|9617.31|9617.31|0
1642581710000|2022-01-19 08:41:50|9619.95|9619.95|9619.95|9619.95|9619.95|9619.95|9619.95|9619.95|0
1642581760000|2022-01-19 08:42:40|9622.6|9622.6|9627.89|9627.89|9627.89|9627.89|9622.6|9622.6|0
1642581770000|2022-01-19 08:42:50|9625.91|9625.91|9625.91|9625.91|9625.91|9625.91|9624.93|9624.93|0
1642581780000|2022-01-19 08:43:00|9620.62|9620.62|9620.62|9620.62|9620.62|9620.62|9620.62|9620.62|0
1642581830000|2022-01-19 08:43:50|9619.94|9619.94|9619.94|9619.94|9619.94|9619.94|9619.94|9619.94|0
1642581840000|2022-01-19 08:44:00|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|0
1642581930000|2022-01-19 08:45:30|9617.29|9617.29|9617.29|9617.29|9617.29|9617.29|9617.29|9617.29|0
1642581950000|2022-01-19 08:45:50|9612|9612|9612|9612|9612|9612|9612|9612|0
1642581960000|2022-01-19 08:46:00|9609.35|9609.35|9609.35|9609.35|9609.35|9609.35|9609.35|9609.35|0
1642581970000|2022-01-19 08:46:10|9612|9612|9612.98|9612.98|9612.98|9612.98|9612|9612|0
1642581980000|2022-01-19 08:46:20|9610.34|9610.34|9610.34|9610.34|9610.34|9610.34|9610.34|9610.34|0
1642582020000|2022-01-19 08:47:00|9606.03|9606.03|9608.3|9608.3|9608.3|9608.3|9606.03|9606.03|0
1642582100000|2022-01-19 08:48:20|9610.95|9610.95|9610.95|9610.95|9610.95|9610.95|9610.95|9610.95|0
1642582120000|2022-01-19 08:48:40|9612.93|9612.93|9612.93|9612.93|9612.93|9612.93|9612.93|9612.93|0
1642582180000|2022-01-19 08:49:40|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|0
1642582240000|2022-01-19 08:50:40|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|0
1642582260000|2022-01-19 08:51:00|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|0
1642582280000|2022-01-19 08:51:20|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|9610.28|0
1642582340000|2022-01-19 08:52:20|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|0
1642582440000|2022-01-19 08:54:00|9604|9604|9601.35|9601.35|9604|9604|9601.35|9601.35|0
1642582450000|2022-01-19 08:54:10|9598.71|9598.71|9595.74|9595.74|9598.71|9598.71|9595.74|9595.74|0
1642582500000|2022-01-19 08:55:00|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|9596.73|0
1642582560000|2022-01-19 08:56:00|9594.08|9594.08|9594.08|9594.08|9594.08|9594.08|9594.08|9594.08|0
1642582570000|2022-01-19 08:56:10|9593.1|9593.1|9584.17|9584.17|9593.1|9593.1|9584.17|9584.17|0
1642582600000|2022-01-19 08:56:40|9581.52|9581.52|9586.81|9586.81|9586.81|9586.81|9581.52|9581.52|0
1642582610000|2022-01-19 08:56:50|9584.17|9584.17|9584.17|9584.17|9584.17|9584.17|9584.17|9584.17|0
1642582640000|2022-01-19 08:57:20|9582.19|9582.19|9582.19|9582.19|9582.19|9582.19|9582.19|9582.19|0
1642582670000|2022-01-19 08:57:50|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|0
1642582700000|2022-01-19 08:58:20|9590.13|9590.13|9592.78|9592.78|9592.78|9592.78|9590.13|9590.13|0
1642582710000|2022-01-19 08:58:30|9595.42|9595.42|9595.42|9595.42|9595.42|9595.42|9595.42|9595.42|0
1642582740000|2022-01-19 08:59:00|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|9596.41|0
1642582790000|2022-01-19 08:59:50|9593.77|9593.77|9593.77|9593.77|9593.77|9593.77|9593.77|9593.77|0
1642582820000|2022-01-19 09:00:20|9591.12|9591.12|9591.12|9591.12|9591.12|9591.12|9591.12|9591.12|0
1642582880000|2022-01-19 09:01:20|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|0
1642582910000|2022-01-19 09:01:50|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|0
1642582980000|2022-01-19 09:03:00|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|0
1642583050000|2022-01-19 09:04:10|9592.78|9592.78|9592.78|9592.78|9592.78|9592.78|9592.78|9592.78|0
1642583070000|2022-01-19 09:04:30|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|9587.48|0
1642583100000|2022-01-19 09:05:00|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|9584.84|0
1642583130000|2022-01-19 09:05:30|9583.85|9583.85|9578.56|9578.56|9583.85|9583.85|9578.56|9578.56|0
1642583140000|2022-01-19 09:05:40|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|0
1642583200000|2022-01-19 09:06:40|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|0
1642583210000|2022-01-19 09:06:50|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|0
1642583300000|2022-01-19 09:08:20|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|0
1642583370000|2022-01-19 09:09:30|9574.92|9574.92|9577.57|9577.57|9577.57|9577.57|9574.92|9574.92|0
1642583440000|2022-01-19 09:10:40|9574.92|9574.92|9566.98|9566.98|9574.92|9574.92|9566.98|9566.98|0
1642583480000|2022-01-19 09:11:20|9572.28|9572.28|9574.92|9574.92|9574.92|9574.92|9572.28|9572.28|0
1642583530000|2022-01-19 09:12:10|9564.34|9564.34|9564.34|9564.34|9564.34|9564.34|9564.34|9564.34|0
1642583540000|2022-01-19 09:12:20|9566.98|9566.98|9566.98|9566.98|9566.98|9566.98|9566.98|9566.98|0
1642583560000|2022-01-19 09:12:40|9564.34|9564.34|9564.34|9564.34|9564.34|9564.34|9564.34|9564.34|0
1642583590000|2022-01-19 09:13:10|9562.36|9562.36|9559.71|9559.71|9562.36|9562.36|9559.71|9559.71|0
1642583600000|2022-01-19 09:13:20|9560.7|9560.7|9560.7|9560.7|9560.7|9560.7|9560.7|9560.7|0
1642583640000|2022-01-19 09:14:00|9558.06|9558.06|9558.06|9558.06|9558.06|9558.06|9558.06|9558.06|0
1642583660000|2022-01-19 09:14:20|9555.41|9555.41|9552.44|9552.44|9555.41|9555.41|9552.44|9552.44|0
1642583670000|2022-01-19 09:14:30|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|0
1642583680000|2022-01-19 09:14:40|9557.74|9557.74|9557.74|9557.74|9557.74|9557.74|9557.74|9557.74|0
1642583720000|2022-01-19 09:15:20|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|0
1642583770000|2022-01-19 09:16:10|9557.74|9557.74|9552.44|9552.44|9557.74|9557.74|9552.44|9552.44|0
1642583850000|2022-01-19 09:17:30|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|0
1642583890000|2022-01-19 09:18:10|9559.4|9559.4|9559.4|9559.4|9559.4|9559.4|9557.42|9557.42|0
1642583900000|2022-01-19 09:18:20|9562.04|9562.04|9562.04|9562.04|9562.04|9562.04|9562.04|9562.04|0
1642583980000|2022-01-19 09:19:40|9563.03|9563.03|9563.03|9563.03|9563.03|9563.03|9563.03|9563.03|0
1642584000000|2022-01-19 09:20:00|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|9560.38|0
1642584020000|2022-01-19 09:20:20|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|9555.09|0
1642584060000|2022-01-19 09:21:00|9552.44|9552.44|9548.49|9548.49|9552.44|9552.44|9548.49|9548.49|0
1642584070000|2022-01-19 09:21:10|9551.14|9551.14|9551.14|9551.14|9551.14|9551.14|9551.14|9551.14|0
1642584110000|2022-01-19 09:21:50|9553.78|9553.78|9551.14|9551.14|9553.78|9553.78|9551.14|9551.14|0
1642584190000|2022-01-19 09:23:10|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|9550.15|0
1642584240000|2022-01-19 09:24:00|9547.5|9547.5|9544.86|9544.86|9547.5|9547.5|9544.86|9544.86|0
1642584290000|2022-01-19 09:24:50|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|0
1642584300000|2022-01-19 09:25:00|9536.92|9536.92|9536.92|9536.92|9536.92|9536.92|9536.92|9536.92|0
1642584360000|2022-01-19 09:26:00|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|0
1642584420000|2022-01-19 09:27:00|9528.98|9528.98|9534.27|9534.27|9534.27|9534.27|9528.98|9528.98|0
1642584470000|2022-01-19 09:27:50|9536.92|9536.92|9536.92|9536.92|9536.92|9536.92|9536.92|9536.92|0
1642584500000|2022-01-19 09:28:20|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|9534.27|0
1642584520000|2022-01-19 09:28:40|9531.62|9531.62|9531.62|9531.62|9531.62|9531.62|9531.62|9531.62|0
1642584540000|2022-01-19 09:29:00|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|0
1642584550000|2022-01-19 09:29:10|9535.61|9535.61|9530.32|9530.32|9535.61|9535.61|9530.32|9530.32|0
1642584580000|2022-01-19 09:29:40|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|9527.67|0
1642584620000|2022-01-19 09:30:20|9530.32|9530.32|9532.96|9532.96|9532.96|9532.96|9530.32|9530.32|0
1642584630000|2022-01-19 09:30:30|9535.61|9535.61|9535.61|9535.61|9535.61|9535.61|9535.61|9535.61|0
1642584640000|2022-01-19 09:30:40|9537.59|9537.59|9537.59|9537.59|9542.88|9542.88|9537.59|9537.59|0
1642584670000|2022-01-19 09:31:10|9542.88|9542.88|9542.88|9542.88|9542.88|9542.88|9542.88|9542.88|0
1642584690000|2022-01-19 09:31:30|9540.23|9540.23|9540.23|9540.23|9540.23|9540.23|9540.23|9540.23|0
1642584820000|2022-01-19 09:33:40|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|0
1642584870000|2022-01-19 09:34:30|9543.55|9543.55|9543.55|9543.55|9543.55|9543.55|9543.55|9543.55|0
1642584890000|2022-01-19 09:34:50|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|9546.2|0
1642584940000|2022-01-19 09:35:40|9548.84|9548.84|9548.84|9548.84|9548.84|9548.84|9548.84|9548.84|0
1642585040000|2022-01-19 09:37:20|9547.85|9547.85|9547.85|9547.85|9547.85|9547.85|9547.85|9547.85|0
1642585070000|2022-01-19 09:37:50|9545.21|9545.21|9545.21|9545.21|9545.21|9545.21|9545.21|9545.21|0
1642585080000|2022-01-19 09:38:00|9544.22|9544.22|9544.22|9544.22|9544.22|9544.22|9544.22|9544.22|0
1642585110000|2022-01-19 09:38:30|9541.57|9541.57|9541.57|9541.57|9541.57|9541.57|9541.57|9541.57|0
1642585130000|2022-01-19 09:38:50|9542.56|9542.56|9542.56|9542.56|9542.56|9542.56|9542.56|9542.56|0
1642585210000|2022-01-19 09:40:10|9545.21|9545.21|9545.21|9545.21|9545.21|9545.21|9545.21|9545.21|0
1642585250000|2022-01-19 09:40:50|9539.92|9539.92|9534.62|9534.62|9539.92|9539.92|9534.62|9534.62|0
1642585260000|2022-01-19 09:41:00|9531.98|9531.98|9531.98|9531.98|9531.98|9531.98|9531.98|9531.98|0
1642585270000|2022-01-19 09:41:10|9537.27|9537.27|9537.27|9537.27|9537.27|9537.27|9537.27|9537.27|0
1642585390000|2022-01-19 09:43:10|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|0
1642585420000|2022-01-19 09:43:40|9540.9|9540.9|9540.9|9540.9|9540.9|9540.9|9540.9|9540.9|0
1642585460000|2022-01-19 09:44:20|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|9538.26|0
1642585470000|2022-01-19 09:44:30|9539.25|9539.25|9539.25|9539.25|9539.25|9539.25|9539.25|9539.25|0
1642585480000|2022-01-19 09:44:40|9540.23|9540.23|9540.23|9540.23|9540.23|9540.23|9540.23|9540.23|0
1642585530000|2022-01-19 09:45:30|9537.27|9537.27|9534.62|9534.62|9537.27|9537.27|9534.62|9534.62|0
1642585560000|2022-01-19 09:46:00|9537.27|9537.27|9537.27|9537.27|9537.27|9537.27|9537.27|9537.27|0
1642585590000|2022-01-19 09:46:30|9536.28|9536.28|9536.28|9536.28|9536.28|9536.28|9536.28|9536.28|0
1642585660000|2022-01-19 09:47:40|9533.63|9533.63|9533.63|9533.63|9533.63|9533.63|9533.63|9533.63|0
1642585680000|2022-01-19 09:48:00|9532.65|9532.65|9533.63|9533.63|9533.63|9533.63|9532.65|9532.65|0
1642585760000|2022-01-19 09:49:20|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|0
1642585770000|2022-01-19 09:49:30|9533.63|9533.63|9530.99|9530.99|9533.63|9533.63|9530.99|9530.99|0
1642585790000|2022-01-19 09:49:50|9531.98|9531.98|9531.98|9531.98|9531.98|9531.98|9531.98|9531.98|0
1642585800000|2022-01-19 09:50:00|9530.99|9530.99|9533.63|9533.63|9533.63|9533.63|9530.99|9530.99|0
1642585810000|2022-01-19 09:50:10|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|9530.99|0
1642585890000|2022-01-19 09:51:30|9530|9530|9530|9530|9530|9530|9530|9530|0
1642585910000|2022-01-19 09:51:50|9532.65|9532.65|9532.65|9532.65|9532.65|9532.65|9532.65|9532.65|0
1642585920000|2022-01-19 09:52:00|9535.29|9535.29|9536.28|9536.28|9536.28|9536.28|9535.29|9535.29|0
1642586040000|2022-01-19 09:54:00|9541.57|9541.57|9541.57|9541.57|9541.57|9541.57|9541.57|9541.57|0
1642586160000|2022-01-19 09:56:00|9538.93|9538.93|9538.93|9538.93|9538.93|9538.93|9538.93|9538.93|0
1642586180000|2022-01-19 09:56:20|9541.89|9541.89|9543.87|9543.87|9545.84|9545.84|9541.89|9541.89|0
1642586190000|2022-01-19 09:56:30|9545.84|9545.84|9545.84|9545.84|9545.84|9545.84|9545.84|9545.84|0
1642586220000|2022-01-19 09:57:00|9543.2|9543.2|9543.2|9543.2|9543.2|9543.2|9540.55|9540.55|0
1642586240000|2022-01-19 09:57:20|9545.84|9545.84|9545.84|9545.84|9545.84|9545.84|9545.84|9545.84|0
1642586280000|2022-01-19 09:58:00|9548.49|9548.49|9548.49|9548.49|9548.49|9548.49|9548.49|9548.49|0
1642586290000|2022-01-19 09:58:10|9553.78|9553.78|9553.78|9553.78|9553.78|9553.78|9553.78|9553.78|0
1642586330000|2022-01-19 09:58:50|9556.43|9556.43|9556.43|9556.43|9556.43|9556.43|9556.43|9556.43|0
1642586340000|2022-01-19 09:59:00|9559.08|9559.08|9559.08|9559.08|9559.08|9559.08|9559.08|9559.08|0
1642586370000|2022-01-19 09:59:30|9561.05|9561.05|9561.05|9561.05|9561.05|9561.05|9561.05|9561.05|0
1642586380000|2022-01-19 09:59:40|9558.41|9558.41|9558.41|9558.41|9558.41|9558.41|9558.41|9558.41|0
1642586400000|2022-01-19 10:00:00|9561.05|9561.05|9566.35|9566.35|9566.35|9566.35|9561.05|9561.05|0
1642586410000|2022-01-19 10:00:10|9563.7|9563.7|9566.35|9566.35|9566.35|9566.35|9563.7|9563.7|0
1642586450000|2022-01-19 10:00:50|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|0
1642586470000|2022-01-19 10:01:10|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|0
1642586480000|2022-01-19 10:01:20|9576.93|9576.93|9576.93|9576.93|9579.58|9579.58|9574.29|9574.29|0
1642586500000|2022-01-19 10:01:40|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|0
1642586580000|2022-01-19 10:03:00|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1642586590000|2022-01-19 10:03:10|9576.61|9576.61|9576.61|9576.61|9576.61|9576.61|9576.61|9576.61|0
1642586650000|2022-01-19 10:04:10|9575.63|9575.63|9575.63|9575.63|9575.63|9575.63|9575.63|9575.63|0
1642586670000|2022-01-19 10:04:30|9578.27|9578.27|9578.27|9578.27|9578.27|9578.27|9578.27|9578.27|0
1642586700000|2022-01-19 10:05:00|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|9580.92|0
1642586760000|2022-01-19 10:06:00|9581.91|9581.91|9581.91|9581.91|9581.91|9581.91|9581.91|9581.91|0
1642586770000|2022-01-19 10:06:10|9582.89|9582.89|9585.54|9585.54|9585.54|9585.54|9582.89|9582.89|0
1642586780000|2022-01-19 10:06:20|9586.53|9586.53|9587.52|9587.52|9587.52|9587.52|9586.53|9586.53|0
1642586810000|2022-01-19 10:06:50|9590.16|9590.16|9590.16|9590.16|9590.16|9590.16|9590.16|9590.16|0
1642586850000|2022-01-19 10:07:30|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|0
1642586890000|2022-01-19 10:08:10|9590.16|9590.16|9592.81|9592.81|9592.81|9592.81|9590.16|9590.16|0
1642586900000|2022-01-19 10:08:20|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|0
1642586910000|2022-01-19 10:08:30|9590.16|9590.16|9595.46|9595.46|9595.46|9595.46|9587.52|9587.52|0
1642586920000|2022-01-19 10:08:40|9592.81|9592.81|9587.52|9587.52|9592.81|9592.81|9587.52|9587.52|0
1642586930000|2022-01-19 10:08:50|9592.81|9592.81|9595.46|9595.46|9595.46|9595.46|9592.81|9592.81|0
1642586960000|2022-01-19 10:09:20|9590.16|9590.16|9590.16|9590.16|9592.81|9592.81|9590.16|9590.16|0
1642586970000|2022-01-19 10:09:30|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|9587.52|0
1642586980000|2022-01-19 10:09:40|9584.87|9584.87|9584.87|9584.87|9584.87|9584.87|9584.87|9584.87|0
1642587010000|2022-01-19 10:10:10|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|0
1642587110000|2022-01-19 10:11:50|9576.93|9576.93|9576.93|9576.93|9579.58|9579.58|9576.93|9576.93|0
1642587120000|2022-01-19 10:12:00|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1642587150000|2022-01-19 10:12:30|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|0
1642587320000|2022-01-19 10:15:20|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1642587340000|2022-01-19 10:15:40|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1642587390000|2022-01-19 10:16:30|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1642587470000|2022-01-19 10:17:50|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|0
1642587500000|2022-01-19 10:18:20|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|9580.88|0
1642587510000|2022-01-19 10:18:30|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|0
1642587550000|2022-01-19 10:19:10|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|0
1642587570000|2022-01-19 10:19:30|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|0
1642587580000|2022-01-19 10:19:40|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|0
1642587730000|2022-01-19 10:22:10|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|0
1642587780000|2022-01-19 10:23:00|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|0
1642587800000|2022-01-19 10:23:20|9577.92|9577.92|9577.92|9577.92|9577.92|9577.92|9577.92|9577.92|0
1642587880000|2022-01-19 10:24:40|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1642587990000|2022-01-19 10:26:30|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|0
1642588020000|2022-01-19 10:27:00|9566.35|9566.35|9566.35|9566.35|9566.35|9566.35|9566.35|9566.35|0
1642588080000|2022-01-19 10:28:00|9568.99|9568.99|9571.64|9571.64|9571.64|9571.64|9568.99|9568.99|0
1642588100000|2022-01-19 10:28:20|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|0
1642588170000|2022-01-19 10:29:30|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1642588470000|2022-01-19 10:34:30|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|9574.29|0
1642588480000|2022-01-19 10:34:40|9573.3|9573.3|9573.3|9573.3|9573.3|9573.3|9573.3|9573.3|0
1642588560000|2022-01-19 10:36:00|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|0
1642588660000|2022-01-19 10:37:40|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|0
1642588680000|2022-01-19 10:38:00|9580.57|9580.57|9579.58|9579.58|9580.57|9580.57|9579.58|9579.58|0
1642588690000|2022-01-19 10:38:10|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|0
1642588740000|2022-01-19 10:39:00|9581.24|9581.24|9580.25|9580.25|9581.24|9581.24|9580.25|9580.25|0
1642588750000|2022-01-19 10:39:10|9581.24|9581.24|9580.25|9580.25|9581.24|9581.24|9580.25|9580.25|0
1642588790000|2022-01-19 10:39:50|9577.6|9577.6|9577.6|9577.6|9577.6|9577.6|9577.6|9577.6|0
1642588810000|2022-01-19 10:40:10|9579.58|9579.58|9579.58|9579.58|9580.57|9580.57|9579.58|9579.58|0
1642588850000|2022-01-19 10:40:50|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1642589050000|2022-01-19 10:44:10|9575.94|9575.94|9578.59|9578.59|9578.59|9578.59|9575.94|9575.94|0
1642589060000|2022-01-19 10:44:20|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|0
1642589410000|2022-01-19 10:50:10|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|9576.93|0
1642589500000|2022-01-19 10:51:40|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|0
1642589510000|2022-01-19 10:51:50|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|9568.99|0
1642589540000|2022-01-19 10:52:20|9569.98|9569.98|9569.98|9569.98|9569.98|9569.98|9569.98|9569.98|0
1642589550000|2022-01-19 10:52:30|9572.63|9572.63|9572.63|9572.63|9572.63|9572.63|9572.63|9572.63|0
1642589580000|2022-01-19 10:53:00|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|9574.6|0
1642589660000|2022-01-19 10:54:20|9577.25|9577.25|9582.54|9582.54|9582.54|9582.54|9577.25|9577.25|0
1642589670000|2022-01-19 10:54:30|9585.19|9585.19|9582.54|9582.54|9585.19|9585.19|9582.54|9582.54|0
1642589700000|2022-01-19 10:55:00|9587.84|9587.84|9590.48|9590.48|9590.48|9590.48|9587.84|9587.84|0
1642589920000|2022-01-19 10:58:40|9587.84|9587.84|9582.54|9582.54|9587.84|9587.84|9582.54|9582.54|0
1642589980000|2022-01-19 10:59:40|9583.53|9583.53|9584.52|9584.52|9584.52|9584.52|9583.53|9583.53|0
1642590030000|2022-01-19 11:00:30|9587.17|9587.17|9589.81|9589.81|9589.81|9589.81|9587.17|9587.17|0
1642590100000|2022-01-19 11:01:40|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|0
1642590200000|2022-01-19 11:03:20|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|9590.13|0
1642590320000|2022-01-19 11:05:20|9587.48|9587.48|9590.13|9590.13|9590.13|9590.13|9587.48|9587.48|0
1642590340000|2022-01-19 11:05:40|9589.14|9589.14|9588.15|9588.15|9589.14|9589.14|9588.15|9588.15|0
1642590360000|2022-01-19 11:06:00|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|9587.17|0
1642590420000|2022-01-19 11:07:00|9586.18|9586.18|9587.17|9587.17|9587.17|9587.17|9586.18|9586.18|0
1642590440000|2022-01-19 11:07:20|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|0
1642590600000|2022-01-19 11:10:00|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1642590620000|2022-01-19 11:10:20|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|9587.84|0
1642590680000|2022-01-19 11:11:20|9585.19|9585.19|9587.84|9587.84|9587.84|9587.84|9585.19|9585.19|0
1642590690000|2022-01-19 11:11:30|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|0
1642590710000|2022-01-19 11:11:50|9582.54|9582.54|9579.9|9579.9|9582.54|9582.54|9579.9|9579.9|0
1642590870000|2022-01-19 11:14:30|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1642590880000|2022-01-19 11:14:40|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|0
1642590900000|2022-01-19 11:15:00|9578.91|9578.91|9578.91|9578.91|9578.91|9578.91|9578.91|9578.91|0
1642590950000|2022-01-19 11:15:50|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|0
1642590980000|2022-01-19 11:16:20|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|0
1642591040000|2022-01-19 11:17:20|9579.9|9579.9|9585.19|9585.19|9585.19|9585.19|9579.9|9579.9|0
1642591050000|2022-01-19 11:17:30|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1642591540000|2022-01-19 11:25:40|9583.53|9583.53|9580.88|9580.88|9583.53|9583.53|9580.88|9580.88|0
1642591700000|2022-01-19 11:28:20|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|0
1642591730000|2022-01-19 11:28:50|9579.23|9579.23|9579.23|9579.23|9579.23|9579.23|9579.23|9579.23|0
1642591750000|2022-01-19 11:29:10|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|9580.21|0
1642591760000|2022-01-19 11:29:20|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|9581.2|0
1642591790000|2022-01-19 11:29:50|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|9578.56|0
1642591820000|2022-01-19 11:30:20|9575.91|9575.91|9575.91|9575.91|9575.91|9575.91|9575.91|9575.91|0
1642591850000|2022-01-19 11:30:50|9573.26|9573.26|9573.26|9573.26|9573.26|9573.26|9573.26|9573.26|0
1642591910000|2022-01-19 11:31:50|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|9570.62|0
1642591940000|2022-01-19 11:32:20|9569.63|9569.63|9569.63|9569.63|9569.63|9569.63|9569.63|9569.63|0
1642591990000|2022-01-19 11:33:10|9572.28|9572.28|9574.92|9574.92|9574.92|9574.92|9572.28|9572.28|0
1642592000000|2022-01-19 11:33:20|9577.57|9577.57|9577.57|9577.57|9577.57|9577.57|9577.57|9577.57|0
1642592010000|2022-01-19 11:33:30|9576.58|9576.58|9576.58|9576.58|9576.58|9576.58|9576.58|9576.58|0
1642592040000|2022-01-19 11:34:00|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|0
1642592080000|2022-01-19 11:34:40|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|0
1642592120000|2022-01-19 11:35:20|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|0
1642592170000|2022-01-19 11:36:10|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|0
1642592180000|2022-01-19 11:36:20|9570.3|9570.3|9570.3|9570.3|9570.3|9570.3|9570.3|9570.3|0
1642592190000|2022-01-19 11:36:30|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|9572.95|0
1642592230000|2022-01-19 11:37:10|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|0
1642592270000|2022-01-19 11:37:50|9576.58|9576.58|9576.58|9576.58|9576.58|9576.58|9576.58|9576.58|0
1642592500000|2022-01-19 11:41:40|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|9573.93|0
1642592550000|2022-01-19 11:42:30|9572.95|9572.95|9571.96|9571.96|9572.95|9572.95|9571.96|9571.96|0
1642592640000|2022-01-19 11:44:00|9569.31|9569.31|9569.31|9569.31|9569.31|9569.31|9569.31|9569.31|0
1642592690000|2022-01-19 11:44:50|9568.32|9568.32|9568.32|9568.32|9568.32|9568.32|9568.32|9568.32|0
1642592720000|2022-01-19 11:45:20|9569.31|9569.31|9569.31|9569.31|9569.31|9569.31|9569.31|9569.31|0
1642592880000|2022-01-19 11:48:00|9568.32|9568.32|9568.32|9568.32|9568.32|9568.32|9568.32|9568.32|0
1642592980000|2022-01-19 11:49:40|9570.97|9570.97|9573.62|9573.62|9573.62|9573.62|9570.97|9570.97|0
1642593060000|2022-01-19 11:51:00|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|0
1642593210000|2022-01-19 11:53:30|9568.32|9568.32|9570.97|9570.97|9570.97|9570.97|9568.32|9568.32|0
1642593250000|2022-01-19 11:54:10|9573.62|9573.62|9576.26|9576.26|9576.26|9576.26|9573.62|9573.62|0
1642593370000|2022-01-19 11:56:10|9573.62|9573.62|9573.62|9573.62|9573.62|9573.62|9573.62|9573.62|0
1642593410000|2022-01-19 11:56:50|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|0
1642593490000|2022-01-19 11:58:10|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|9575.27|0
1642593580000|2022-01-19 11:59:40|9574.29|9574.29|9576.26|9576.26|9576.26|9576.26|9574.29|9574.29|0
1642593600000|2022-01-19 12:00:00|9573.62|9573.62|9572.63|9572.63|9573.62|9573.62|9572.63|9572.63|0
1642593820000|2022-01-19 12:03:40|9575.27|9575.27|9582.54|9582.54|9582.54|9582.54|9575.27|9575.27|0
1642593850000|2022-01-19 12:04:10|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|9583.53|0
1642593870000|2022-01-19 12:04:30|9586.18|9586.18|9586.18|9586.18|9586.18|9586.18|9586.18|9586.18|0
1642593940000|2022-01-19 12:05:40|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|0
1642593950000|2022-01-19 12:05:50|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1642593980000|2022-01-19 12:06:20|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|0
1642594050000|2022-01-19 12:07:30|9587.84|9587.84|9590.48|9590.48|9590.48|9590.48|9587.84|9587.84|0
1642594120000|2022-01-19 12:08:40|9593.13|9593.13|9593.13|9593.13|9593.13|9593.13|9593.13|9593.13|0
1642594130000|2022-01-19 12:08:50|9598.42|9598.42|9598.42|9598.42|9598.42|9598.42|9598.42|9598.42|0
1642594140000|2022-01-19 12:09:00|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|0
1642594170000|2022-01-19 12:09:30|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|0
1642594260000|2022-01-19 12:11:00|9594.12|9594.12|9596.76|9596.76|9596.76|9596.76|9594.12|9594.12|0
1642594370000|2022-01-19 12:12:50|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|9599.41|0
1642594400000|2022-01-19 12:13:20|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|9596.76|0
1642594410000|2022-01-19 12:13:30|9595.77|9595.77|9595.77|9595.77|9595.77|9595.77|9595.77|9595.77|0
1642594500000|2022-01-19 12:15:00|9593.13|9593.13|9590.48|9590.48|9593.13|9593.13|9590.48|9590.48|0
1642594510000|2022-01-19 12:15:10|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|0
1642594640000|2022-01-19 12:17:20|9586.85|9586.85|9586.85|9586.85|9586.85|9586.85|9586.85|9586.85|0
1642594660000|2022-01-19 12:17:40|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|0
1642594680000|2022-01-19 12:18:00|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|0
1642594820000|2022-01-19 12:20:20|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|9582.22|0
1642594830000|2022-01-19 12:20:30|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|0
1642594850000|2022-01-19 12:20:50|9588.51|9588.51|9588.51|9588.51|9588.51|9588.51|9588.51|9588.51|0
1642594860000|2022-01-19 12:21:00|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|0
1642594930000|2022-01-19 12:22:10|9592.14|9592.14|9592.14|9592.14|9592.14|9592.14|9592.14|9592.14|0
1642594950000|2022-01-19 12:22:30|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|0
1642594980000|2022-01-19 12:23:00|9590.48|9590.48|9591.47|9591.47|9591.47|9591.47|9590.48|9590.48|0
1642594990000|2022-01-19 12:23:10|9592.46|9592.46|9592.46|9592.46|9592.46|9592.46|9592.46|9592.46|0
1642595000000|2022-01-19 12:23:20|9591.47|9591.47|9591.47|9591.47|9591.47|9591.47|9591.47|9591.47|0
1642595170000|2022-01-19 12:26:10|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1642595200000|2022-01-19 12:26:40|9590.8|9590.8|9590.8|9590.8|9590.8|9590.8|9590.8|9590.8|0
1642595300000|2022-01-19 12:28:20|9588.15|9588.15|9590.8|9590.8|9590.8|9590.8|9588.15|9588.15|0
1642595540000|2022-01-19 12:32:20|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|0
1642595580000|2022-01-19 12:33:00|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1642595620000|2022-01-19 12:33:40|9585.74|9585.74|9585.74|9585.74|9585.74|9585.74|9585.74|9585.74|0
1642595770000|2022-01-19 12:36:10|9583.09|9583.09|9583.09|9583.09|9583.09|9583.09|9583.09|9583.09|0
1642595800000|2022-01-19 12:36:40|9580.44|9580.44|9580.44|9580.44|9580.44|9580.44|9580.44|9580.44|0
1642595850000|2022-01-19 12:37:30|9583.09|9583.09|9583.09|9583.09|9583.09|9583.09|9583.09|9583.09|0
1642595860000|2022-01-19 12:37:40|9585.74|9585.74|9583.09|9583.09|9585.74|9585.74|9583.09|9583.09|0
1642595910000|2022-01-19 12:38:30|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|0
1642595940000|2022-01-19 12:39:00|9579.46|9579.46|9579.46|9579.46|9579.46|9579.46|9579.46|9579.46|0
1642595960000|2022-01-19 12:39:20|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|9582.1|0
1642595990000|2022-01-19 12:39:50|9581.11|9581.11|9581.11|9581.11|9581.11|9581.11|9581.11|9581.11|0
1642596030000|2022-01-19 12:40:30|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|0
1642596060000|2022-01-19 12:41:00|9575.82|9575.82|9575.82|9575.82|9575.82|9575.82|9575.82|9575.82|0
1642596180000|2022-01-19 12:43:00|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|0
1642596280000|2022-01-19 12:44:40|9572.86|9572.86|9572.86|9572.86|9572.86|9572.86|9572.86|9572.86|0
1642596310000|2022-01-19 12:45:10|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|0
1642596380000|2022-01-19 12:46:20|9572.86|9572.86|9572.86|9572.86|9572.86|9572.86|9572.86|9572.86|0
1642596550000|2022-01-19 12:49:10|9570.21|9570.21|9570.21|9570.21|9570.21|9570.21|9570.21|9570.21|0
1642596660000|2022-01-19 12:51:00|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|0
1642596720000|2022-01-19 12:52:00|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|0
1642596950000|2022-01-19 12:55:50|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|0
1642597010000|2022-01-19 12:56:50|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|0
1642597080000|2022-01-19 12:58:00|9570.53|9570.53|9570.53|9570.53|9570.53|9570.53|9570.53|9570.53|0
1642597100000|2022-01-19 12:58:20|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|0
1642597120000|2022-01-19 12:58:40|9575.82|9575.82|9575.82|9575.82|9575.82|9575.82|9575.82|9575.82|0
1642597160000|2022-01-19 12:59:20|9578.47|9578.47|9581.11|9581.11|9581.11|9581.11|9578.47|9578.47|0
1642597260000|2022-01-19 13:01:00|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|9578.47|0
1642597640000|2022-01-19 13:07:20|9575.82|9575.82|9578.47|9578.47|9581.11|9581.11|9575.82|9575.82|0
1642597710000|2022-01-19 13:08:30|9577.48|9577.48|9577.48|9577.48|9577.48|9577.48|9577.48|9577.48|0
1642597720000|2022-01-19 13:08:40|9578.47|9578.47|9577.48|9577.48|9578.47|9578.47|9577.48|9577.48|0
1642597770000|2022-01-19 13:09:30|9574.83|9574.83|9572.19|9572.19|9574.83|9574.83|9572.19|9572.19|0
1642597930000|2022-01-19 13:12:10|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|0
1642598150000|2022-01-19 13:15:50|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|9572.19|0
1642598270000|2022-01-19 13:17:50|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|9574.83|0
1642598290000|2022-01-19 13:18:10|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|9573.84|0
1642598330000|2022-01-19 13:18:50|9576.49|9576.49|9576.49|9576.49|9576.49|9576.49|9576.49|9576.49|0
1642598340000|2022-01-19 13:19:00|9579.14|9579.14|9579.14|9579.14|9579.14|9579.14|9579.14|9579.14|0
1642598610000|2022-01-19 13:23:30|9581.78|9581.78|9581.78|9581.78|9581.78|9581.78|9581.78|9581.78|0
1642598730000|2022-01-19 13:25:30|9584.43|9584.43|9584.43|9584.43|9584.43|9584.43|9584.43|9584.43|0
1642598750000|2022-01-19 13:25:50|9583.44|9583.44|9583.44|9583.44|9583.44|9583.44|9583.44|9583.44|0
1642598760000|2022-01-19 13:26:00|9584.43|9584.43|9586.41|9586.41|9586.41|9586.41|9584.43|9584.43|0
1642599080000|2022-01-19 13:31:20|9583.76|9583.76|9583.76|9583.76|9583.76|9583.76|9583.76|9583.76|0
1642599140000|2022-01-19 13:32:20|9584.62|9584.62|9584.62|9584.62|9584.62|9584.62|9584.62|9584.62|0
1642599180000|2022-01-19 13:33:00|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|0
1642599260000|2022-01-19 13:34:20|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|0
1642599420000|2022-01-19 13:37:00|9587.93|9587.93|9587.93|9587.93|9587.93|9587.93|9587.93|9587.93|0
1642599510000|2022-01-19 13:38:30|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|0
1642599520000|2022-01-19 13:38:40|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|0
1642599550000|2022-01-19 13:39:10|9585.29|9585.29|9582.64|9582.64|9585.29|9585.29|9582.64|9582.64|0
1642599580000|2022-01-19 13:39:40|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|9585.29|0
1642599670000|2022-01-19 13:41:10|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|0
1642599970000|2022-01-19 13:46:10|9577.35|9577.35|9574.7|9574.7|9577.35|9577.35|9574.7|9574.7|0
1642600000000|2022-01-19 13:46:40|9577.35|9577.35|9573.71|9573.71|9577.35|9577.35|9573.71|9573.71|0
1642600040000|2022-01-19 13:47:20|9576.36|9576.36|9576.36|9576.36|9576.36|9576.36|9576.36|9576.36|0
1642600080000|2022-01-19 13:48:00|9573.71|9573.71|9573.71|9573.71|9573.71|9573.71|9573.71|9573.71|0
1642600150000|2022-01-19 13:49:10|9579.01|9579.01|9579.01|9579.01|9579.01|9579.01|9579.01|9579.01|0
1642600240000|2022-01-19 13:50:40|9581.65|9581.65|9579.01|9579.01|9581.65|9581.65|9579.01|9579.01|0
1642600310000|2022-01-19 13:51:50|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|0
1642600320000|2022-01-19 13:52:00|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|9582.64|0
1642600360000|2022-01-19 13:52:40|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|9579.99|0
1642600420000|2022-01-19 13:53:40|9580.98|9580.98|9582.96|9582.96|9582.96|9582.96|9580.98|9580.98|0
1642600430000|2022-01-19 13:53:50|9583.95|9583.95|9583.95|9583.95|9583.95|9583.95|9583.95|9583.95|0
1642600440000|2022-01-19 13:54:00|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|0
1642600550000|2022-01-19 13:55:50|9587.58|9587.58|9584.94|9584.94|9587.58|9587.58|9584.94|9584.94|0
1642600620000|2022-01-19 13:57:00|9587.58|9587.58|9587.58|9587.58|9587.58|9587.58|9587.58|9587.58|0
1642600680000|2022-01-19 13:58:00|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|0
1642600720000|2022-01-19 13:58:40|9587.58|9587.58|9587.58|9587.58|9587.58|9587.58|9587.58|9587.58|0
1642600780000|2022-01-19 13:59:40|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|9584.94|0
1642600830000|2022-01-19 14:00:30|9582.29|9582.29|9582.29|9582.29|9582.29|9582.29|9582.29|9582.29|0
1642600840000|2022-01-19 14:00:40|9579.64|9579.64|9579.64|9579.64|9579.64|9579.64|9579.64|9579.64|0
1642600910000|2022-01-19 14:01:50|9577|9577|9579.64|9579.64|9579.64|9579.64|9577|9577|0
1642601040000|2022-01-19 14:04:00|9580.63|9580.63|9580.63|9580.63|9580.63|9580.63|9580.63|9580.63|0
1642601060000|2022-01-19 14:04:20|9577.99|9577.99|9577.99|9577.99|9577.99|9577.99|9577.99|9577.99|0
1642601080000|2022-01-19 14:04:40|9575.34|9575.34|9575.34|9575.34|9575.34|9575.34|9575.34|9575.34|0
1642601090000|2022-01-19 14:04:50|9572.69|9572.69|9572.69|9572.69|9572.69|9572.69|9572.69|9572.69|0
1642601130000|2022-01-19 14:05:30|9571.7|9571.7|9571.7|9571.7|9571.7|9571.7|9571.7|9571.7|0
1642601170000|2022-01-19 14:06:10|9569.06|9569.06|9566.41|9566.41|9569.06|9569.06|9566.41|9566.41|0
1642601300000|2022-01-19 14:08:20|9569.06|9569.06|9566.41|9566.41|9569.06|9569.06|9566.41|9566.41|0
1642601320000|2022-01-19 14:08:40|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|0
1642601350000|2022-01-19 14:09:10|9566.41|9566.41|9569.06|9569.06|9569.06|9569.06|9566.41|9566.41|0
1642601460000|2022-01-19 14:11:00|9566.41|9566.41|9566.41|9566.41|9566.41|9566.41|9566.41|9566.41|0
1642601470000|2022-01-19 14:11:10|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|9566.41|9566.41|0
1642601500000|2022-01-19 14:11:40|9571.7|9571.7|9569.06|9569.06|9571.7|9571.7|9569.06|9569.06|0
1642601520000|2022-01-19 14:12:00|9571.7|9571.7|9571.7|9571.7|9571.7|9571.7|9571.7|9571.7|0
1642601600000|2022-01-19 14:13:20|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|9569.06|0
1642601620000|2022-01-19 14:13:40|9569.57|9569.57|9569.57|9569.57|9569.57|9569.57|9569.57|9569.57|0
1642601660000|2022-01-19 14:14:20|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642601770000|2022-01-19 14:16:10|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|0
1642601800000|2022-01-19 14:16:40|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642601850000|2022-01-19 14:17:30|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|0
1642601910000|2022-01-19 14:18:30|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|0
1642601930000|2022-01-19 14:18:50|9566.93|9566.93|9564.28|9564.28|9566.93|9566.93|9564.28|9564.28|0
1642601990000|2022-01-19 14:19:50|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|0
1642602060000|2022-01-19 14:21:00|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642602100000|2022-01-19 14:21:40|9569.57|9569.57|9569.57|9569.57|9569.57|9569.57|9569.57|9569.57|0
1642602190000|2022-01-19 14:23:10|9566.93|9566.93|9561.63|9561.63|9566.93|9566.93|9561.63|9561.63|0
1642602210000|2022-01-19 14:23:30|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642602280000|2022-01-19 14:24:40|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|0
1642602290000|2022-01-19 14:24:50|9566.93|9566.93|9564.28|9564.28|9566.93|9566.93|9564.28|9564.28|0
1642602320000|2022-01-19 14:25:20|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642602350000|2022-01-19 14:25:50|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|0
1642602370000|2022-01-19 14:26:10|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642602400000|2022-01-19 14:26:40|9565.94|9565.94|9565.94|9565.94|9565.94|9565.94|9565.94|9565.94|0
1642602410000|2022-01-19 14:26:50|9564.95|9564.95|9564.95|9564.95|9564.95|9564.95|9564.95|9564.95|0
1642602420000|2022-01-19 14:27:00|9562.3|9562.3|9562.3|9562.3|9562.3|9562.3|9562.3|9562.3|0
1642602520000|2022-01-19 14:28:40|9559.66|9559.66|9559.66|9559.66|9559.66|9559.66|9559.66|9559.66|0
1642602600000|2022-01-19 14:30:00|9562.3|9562.3|9559.66|9559.66|9562.3|9562.3|9559.66|9559.66|0
1642602620000|2022-01-19 14:30:20|9560.64|9560.64|9560.64|9560.64|9560.64|9560.64|9560.64|9560.64|0
1642602630000|2022-01-19 14:30:30|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|9561.63|0
1642602650000|2022-01-19 14:30:50|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|9564.28|0
1642602670000|2022-01-19 14:31:10|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|9566.93|0
1642602680000|2022-01-19 14:31:20|9569.57|9569.57|9567.91|9567.91|9569.57|9569.57|9566.93|9566.93|0
1642602690000|2022-01-19 14:31:30|9570.56|9570.56|9570.56|9570.56|9570.56|9570.56|9570.56|9570.56|0
1642602710000|2022-01-19 14:31:50|9573.21|9573.21|9573.21|9573.21|9573.21|9573.21|9573.21|9573.21|0
1642602720000|2022-01-19 14:32:00|9575.85|9575.85|9575.85|9575.85|9575.85|9575.85|9575.85|9575.85|0
1642602740000|2022-01-19 14:32:20|9578.5|9578.5|9573.21|9573.21|9578.5|9578.5|9573.21|9573.21|0
1642602750000|2022-01-19 14:32:30|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|0
1642602760000|2022-01-19 14:32:40|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|0
1642602780000|2022-01-19 14:33:00|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|0
1642602790000|2022-01-19 14:33:10|9571.55|9571.55|9566.26|9566.26|9571.55|9571.55|9566.26|9566.26|0
1642602820000|2022-01-19 14:33:40|9565.27|9565.27|9565.27|9565.27|9565.27|9565.27|9565.27|9565.27|0
1642602850000|2022-01-19 14:34:10|9566.26|9566.26|9566.26|9566.26|9566.26|9566.26|9566.26|9566.26|0
1642602860000|2022-01-19 14:34:20|9567.24|9567.24|9567.24|9567.24|9569.89|9569.89|9567.24|9567.24|0
1642602870000|2022-01-19 14:34:30|9564.6|9564.6|9564.6|9564.6|9564.6|9564.6|9564.6|9564.6|0
1642602880000|2022-01-19 14:34:40|9567.24|9567.24|9561.95|9561.95|9567.24|9567.24|9561.95|9561.95|0
1642602930000|2022-01-19 14:35:30|9562.12|9562.12|9562.12|9562.12|9562.12|9562.12|9562.12|9562.12|0
1642602940000|2022-01-19 14:35:40|9564.77|9564.77|9564.77|9564.77|9564.77|9564.77|9564.77|9564.77|0
1642602960000|2022-01-19 14:36:00|9562.12|9562.12|9562.12|9562.12|9562.12|9562.12|9562.12|9562.12|0
1642602970000|2022-01-19 14:36:10|9562.29|9562.29|9567.59|9567.59|9567.59|9567.59|9562.29|9562.29|0
1642602990000|2022-01-19 14:36:30|9568.58|9568.58|9567.59|9567.59|9568.58|9568.58|9567.59|9567.59|0
1642603000000|2022-01-19 14:36:40|9570.23|9570.23|9564.94|9564.94|9570.23|9570.23|9564.94|9564.94|0
1642603030000|2022-01-19 14:37:10|9565.93|9565.93|9574.19|9574.19|9574.19|9574.19|9565.93|9565.93|0
1642603040000|2022-01-19 14:37:20|9576.83|9576.83|9576.83|9576.83|9576.83|9576.83|9576.83|9576.83|0
1642603050000|2022-01-19 14:37:30|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|0
1642603080000|2022-01-19 14:38:00|9578.49|9578.49|9578.49|9578.49|9578.49|9578.49|9578.49|9578.49|0
1642603100000|2022-01-19 14:38:20|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|9579.48|0
1642603110000|2022-01-19 14:38:30|9581.46|9581.46|9575.17|9575.17|9581.46|9581.46|9575.17|9575.17|0
1642603140000|2022-01-19 14:39:00|9574.19|9574.19|9574.19|9574.19|9574.19|9574.19|9574.19|9574.19|0
1642603170000|2022-01-19 14:39:30|9579.48|9579.48|9576.83|9576.83|9579.48|9579.48|9576.83|9576.83|0
1642603300000|2022-01-19 14:41:40|9574.19|9574.19|9571.54|9571.54|9574.19|9574.19|9571.54|9571.54|0
1642603310000|2022-01-19 14:41:50|9576.83|9576.83|9574.19|9574.19|9576.83|9576.83|9574.19|9574.19|0
1642603320000|2022-01-19 14:42:00|9571.54|9571.54|9571.54|9571.54|9571.54|9571.54|9571.54|9571.54|0
1642603330000|2022-01-19 14:42:10|9574.19|9574.19|9571.54|9571.54|9574.19|9574.19|9571.54|9571.54|0
1642603390000|2022-01-19 14:43:10|9570.55|9570.55|9571.54|9571.54|9571.54|9571.54|9570.55|9570.55|0
1642603440000|2022-01-19 14:44:00|9574.19|9574.19|9568.89|9568.89|9574.19|9574.19|9568.89|9568.89|0
1642603510000|2022-01-19 14:45:10|9571.54|9571.54|9574.19|9574.19|9574.19|9574.19|9571.54|9571.54|0
1642603560000|2022-01-19 14:46:00|9576.83|9576.83|9578.81|9578.81|9578.81|9578.81|9576.83|9576.83|0
1642603570000|2022-01-19 14:46:10|9581.77|9581.77|9584.42|9584.42|9584.42|9584.42|9581.77|9581.77|0
1642603730000|2022-01-19 14:48:50|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|9581.77|0
1642603760000|2022-01-19 14:49:20|9584.42|9584.42|9587.07|9587.07|9587.07|9587.07|9584.42|9584.42|0
1642603770000|2022-01-19 14:49:30|9589.71|9589.71|9592.36|9592.36|9592.36|9592.36|9589.71|9589.71|0
1642603800000|2022-01-19 14:50:00|9600.3|9600.3|9600.3|9600.3|9600.3|9600.3|9600.3|9600.3|0
1642603880000|2022-01-19 14:51:20|9599.31|9599.31|9599.31|9599.31|9599.31|9599.31|9599.31|9599.31|0
1642603920000|2022-01-19 14:52:00|9601.96|9601.96|9604.6|9604.6|9604.6|9604.6|9601.96|9601.96|0
1642603940000|2022-01-19 14:52:20|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|0
1642603950000|2022-01-19 14:52:30|9606.26|9606.26|9606.26|9606.26|9606.26|9606.26|9606.26|9606.26|0
1642603960000|2022-01-19 14:52:40|9608.91|9608.91|9608.91|9608.91|9608.91|9608.91|9608.91|9608.91|0
1642603970000|2022-01-19 14:52:50|9611.55|9611.55|9611.55|9611.55|9611.55|9611.55|9611.55|9611.55|0
1642603980000|2022-01-19 14:53:00|9608.91|9608.91|9606.26|9606.26|9608.91|9608.91|9606.26|9606.26|0
1642604050000|2022-01-19 14:54:10|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|9603.62|0
1642604060000|2022-01-19 14:54:20|9600.97|9600.97|9600.97|9600.97|9600.97|9600.97|9600.97|9600.97|0
1642604070000|2022-01-19 14:54:30|9599.98|9599.98|9599.98|9599.98|9599.98|9599.98|9599.98|9599.98|0
1642604130000|2022-01-19 14:55:30|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|0
1642604170000|2022-01-19 14:56:10|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|0
1642604220000|2022-01-19 14:57:00|9592.04|9592.04|9592.04|9592.04|9592.04|9592.04|9592.04|9592.04|0
1642604400000|2022-01-19 15:00:00|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|0
1642604410000|2022-01-19 15:00:10|9592.04|9592.04|9592.04|9592.04|9592.04|9592.04|9592.04|9592.04|0
1642604420000|2022-01-19 15:00:20|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|0
1642604470000|2022-01-19 15:01:10|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|9595.68|0
1642604540000|2022-01-19 15:02:20|9593.03|9593.03|9590.38|9590.38|9593.03|9593.03|9590.38|9590.38|0
1642604620000|2022-01-19 15:03:40|9587.74|9587.74|9587.74|9587.74|9587.74|9587.74|9587.74|9587.74|0
1642604710000|2022-01-19 15:05:10|9585.09|9585.09|9585.09|9585.09|9585.09|9585.09|9585.09|9585.09|0
1642604770000|2022-01-19 15:06:10|9582.44|9582.44|9579.8|9579.8|9582.44|9582.44|9579.8|9579.8|0
1642604780000|2022-01-19 15:06:20|9577.15|9577.15|9577.15|9577.15|9577.15|9577.15|9577.15|9577.15|0
1642604840000|2022-01-19 15:07:20|9579.8|9579.8|9579.8|9579.8|9579.8|9579.8|9579.8|9579.8|0
1642604870000|2022-01-19 15:07:50|9577.15|9577.15|9577.15|9577.15|9577.15|9577.15|9577.15|9577.15|0
1642604880000|2022-01-19 15:08:00|9576.16|9576.16|9576.16|9576.16|9576.16|9576.16|9576.16|9576.16|0
1642604930000|2022-01-19 15:08:50|9573.52|9573.52|9573.52|9573.52|9573.52|9573.52|9573.52|9573.52|0
1642604970000|2022-01-19 15:09:30|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|0
1642605000000|2022-01-19 15:10:00|9569.88|9569.88|9567.24|9567.24|9569.88|9569.88|9567.24|9567.24|0
1642605030000|2022-01-19 15:10:30|9566.25|9566.25|9563.6|9563.6|9566.25|9566.25|9563.6|9563.6|0
1642605060000|2022-01-19 15:11:00|9562.61|9562.61|9562.61|9562.61|9562.61|9562.61|9562.61|9562.61|0
1642605140000|2022-01-19 15:12:20|9559.97|9559.97|9559.97|9559.97|9559.97|9559.97|9559.97|9559.97|0
1642605200000|2022-01-19 15:13:20|9561.94|9561.94|9561.94|9561.94|9561.94|9561.94|9561.94|9561.94|0
1642605210000|2022-01-19 15:13:30|9562.93|9562.93|9562.93|9562.93|9562.93|9562.93|9562.93|9562.93|0
1642605260000|2022-01-19 15:14:20|9563.92|9563.92|9566.57|9566.57|9566.57|9566.57|9563.92|9563.92|0
1642605280000|2022-01-19 15:14:40|9569.21|9569.21|9569.21|9569.21|9569.21|9569.21|9569.21|9569.21|0
1642605340000|2022-01-19 15:15:40|9571.86|9571.86|9571.86|9571.86|9571.86|9571.86|9571.86|9571.86|0
1642605410000|2022-01-19 15:16:50|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|9570.87|0
1642605450000|2022-01-19 15:17:30|9568.22|9568.22|9568.22|9568.22|9568.22|9568.22|9568.22|9568.22|0
1642605470000|2022-01-19 15:17:50|9565.58|9565.58|9565.58|9565.58|9565.58|9565.58|9565.58|9565.58|0
1642605570000|2022-01-19 15:19:30|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|0
1642605610000|2022-01-19 15:20:10|9563.6|9563.6|9563.6|9563.6|9563.6|9563.6|9563.6|9563.6|0
1642605680000|2022-01-19 15:21:20|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|0
1642605700000|2022-01-19 15:21:40|9567.24|9567.24|9567.24|9567.24|9567.24|9567.24|9567.24|9567.24|0
1642605890000|2022-01-19 15:24:50|9564.59|9564.59|9564.59|9564.59|9564.59|9564.59|9561.94|9561.94|0
1642605920000|2022-01-19 15:25:20|9572.53|9572.53|9575.17|9575.17|9575.17|9575.17|9572.53|9572.53|0
1642605940000|2022-01-19 15:25:40|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|0
1642605950000|2022-01-19 15:25:50|9580.47|9580.47|9585.76|9585.76|9585.76|9585.76|9580.47|9580.47|0
1642606010000|2022-01-19 15:26:50|9580.47|9580.47|9580.47|9580.47|9580.47|9580.47|9580.47|9580.47|0
1642606020000|2022-01-19 15:27:00|9577.82|9577.82|9580.47|9580.47|9580.47|9580.47|9577.82|9577.82|0
1642606060000|2022-01-19 15:27:40|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|0
1642606090000|2022-01-19 15:28:10|9585.76|9585.76|9585.76|9585.76|9585.76|9585.76|9585.76|9585.76|0
1642606140000|2022-01-19 15:29:00|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|9583.11|0
1642606160000|2022-01-19 15:29:20|9588.41|9588.41|9588.41|9588.41|9588.41|9588.41|9588.41|9588.41|0
1642606250000|2022-01-19 15:30:50|9591.05|9591.05|9593.7|9593.7|9593.7|9593.7|9591.05|9591.05|0
1642606310000|2022-01-19 15:31:50|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|0
1642606490000|2022-01-19 15:34:50|9591.05|9591.05|9591.05|9591.05|9591.05|9591.05|9591.05|9591.05|0
1642606510000|2022-01-19 15:35:10|9588.41|9588.41|9588.41|9588.41|9588.41|9588.41|9588.41|9588.41|0
1642606540000|2022-01-19 15:35:40|9591.05|9591.05|9591.05|9591.05|9591.05|9591.05|9591.05|9591.05|0
1642606570000|2022-01-19 15:36:10|9593.7|9593.7|9593.7|9593.7|9593.7|9593.7|9593.7|9593.7|0
1642606580000|2022-01-19 15:36:20|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|0
1642606610000|2022-01-19 15:36:50|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|0
1642606710000|2022-01-19 15:38:30|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|9594.69|0
1642606720000|2022-01-19 15:38:40|9595.68|9595.68|9593.03|9593.03|9595.68|9595.68|9593.03|9593.03|0
1642606790000|2022-01-19 15:39:50|9590.38|9590.38|9590.38|9590.38|9590.38|9590.38|9590.38|9590.38|0
1642606810000|2022-01-19 15:40:10|9595.68|9595.68|9597.33|9597.33|9598.32|9598.32|9595.68|9595.68|0
1642606830000|2022-01-19 15:40:30|9599.98|9599.98|9599.98|9599.98|9599.98|9599.98|9599.98|9599.98|0
1642606960000|2022-01-19 15:42:40|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|9597.33|0
1642606980000|2022-01-19 15:43:00|9602.63|9602.63|9605.27|9605.27|9605.27|9605.27|9602.63|9602.63|0
1642607050000|2022-01-19 15:44:10|9604.29|9604.29|9604.29|9604.29|9604.29|9604.29|9604.29|9604.29|0
1642607070000|2022-01-19 15:44:30|9605.27|9605.27|9605.27|9605.27|9605.27|9605.27|9605.27|9605.27|0
1642607100000|2022-01-19 15:45:00|9602.63|9602.63|9601.64|9601.64|9602.63|9602.63|9601.64|9601.64|0
1642607160000|2022-01-19 15:46:00|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|0
1642607220000|2022-01-19 15:47:00|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|9596.35|0
1642607350000|2022-01-19 15:49:10|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|9598.99|0
1642607420000|2022-01-19 15:50:20|9601.64|9601.64|9604.29|9604.29|9604.29|9604.29|9601.64|9601.64|0
1642607430000|2022-01-19 15:50:30|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|0
1642607460000|2022-01-19 15:51:00|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|0
1642607530000|2022-01-19 15:52:10|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|0
1642607540000|2022-01-19 15:52:20|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|0
1642607570000|2022-01-19 15:52:50|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|9606.93|0
1642607580000|2022-01-19 15:53:00|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|9609.58|0
1642607600000|2022-01-19 15:53:20|9612.22|9612.22|9612.22|9612.22|9612.22|9612.22|9612.22|9612.22|0
1642607630000|2022-01-19 15:53:50|9614.87|9614.87|9614.87|9614.87|9614.87|9614.87|9614.87|9614.87|0
1642607640000|2022-01-19 15:54:00|9617.52|9617.52|9614.87|9614.87|9617.52|9617.52|9614.87|9614.87|0
1642607650000|2022-01-19 15:54:10|9612.22|9612.22|9612.22|9612.22|9612.22|9612.22|9612.22|9612.22|0
1642607660000|2022-01-19 15:54:20|9617.52|9617.52|9617.52|9617.52|9617.52|9617.52|9617.52|9617.52|0
1642607700000|2022-01-19 15:55:00|9617.69|9617.69|9617.35|9617.35|9617.69|9617.69|9617.35|9617.35|0
1642607710000|2022-01-19 15:55:10|9614.7|9614.7|9614.7|9614.7|9614.7|9614.7|9614.7|9614.7|0
1642607750000|2022-01-19 15:55:50|9617.35|9617.35|9617.35|9617.35|9617.35|9617.35|9617.35|9617.35|0
1642607790000|2022-01-19 15:56:30|9619.99|9619.99|9619.99|9619.99|9619.99|9619.99|9619.99|9619.99|0
1642607810000|2022-01-19 15:56:50|9622.64|9622.64|9622.64|9622.64|9622.64|9622.64|9622.64|9622.64|0
1642607840000|2022-01-19 15:57:20|9625.29|9625.29|9625.29|9625.29|9625.29|9625.29|9625.29|9625.29|0
1642607880000|2022-01-19 15:58:00|9627.93|9627.93|9630.58|9630.58|9630.58|9630.58|9627.93|9627.93|0
1642607900000|2022-01-19 15:58:20|9627.93|9627.93|9627.93|9627.93|9627.93|9627.93|9627.93|9627.93|0
1642607910000|2022-01-19 15:58:30|9630.58|9630.58|9630.58|9630.58|9630.58|9630.58|9630.58|9630.58|0
1642607920000|2022-01-19 15:58:40|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|9633.22|0
1642607930000|2022-01-19 15:58:50|9635.87|9635.87|9635.87|9635.87|9635.87|9635.87|9635.87|9635.87|0
1642607950000|2022-01-19 15:59:10|9638.52|9638.52|9638.52|9638.52|9638.52|9638.52|9638.52|9638.52|0
1642607980000|2022-01-19 15:59:40|9635.87|9635.87|9636.86|9636.86|9636.86|9636.86|9635.87|9635.87|0
1642608000000|2022-01-19 16:00:00|9634.21|9634.21|9630.88|9630.88|9634.21|9634.21|9630.88|9630.88|0
1642608030000|2022-01-19 16:00:30|9633.53|9633.53|9630.88|9630.88|9633.53|9633.53|9630.88|9630.88|0
1642608070000|2022-01-19 16:01:10|9625.59|9625.59|9625.59|9625.59|9625.59|9625.59|9625.59|9625.59|0
1642608110000|2022-01-19 16:01:50|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|9622.94|0
1642608130000|2022-01-19 16:02:10|9628.23|9628.23|9625.59|9625.59|9628.23|9628.23|9625.59|9625.59|0
1642608160000|2022-01-19 16:02:40|9624.6|9624.6|9624.6|9624.6|9624.6|9624.6|9624.6|9624.6|0
1642608210000|2022-01-19 16:03:30|9627.25|9627.25|9628.23|9628.23|9628.23|9628.23|9627.25|9627.25|0
1642608230000|2022-01-19 16:03:50|9630.88|9630.88|9630.88|9630.88|9630.88|9630.88|9630.88|9630.88|0
1642608280000|2022-01-19 16:04:40|9633.53|9633.53|9633.53|9633.53|9633.53|9633.53|9633.53|9633.53|0
1642608310000|2022-01-19 16:05:10|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|0
1642608320000|2022-01-19 16:05:20|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|0
1642608350000|2022-01-19 16:05:50|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|0
1642608370000|2022-01-19 16:06:10|9629.89|9629.89|9629.89|9629.89|9629.89|9629.89|9629.89|9629.89|0
1642608390000|2022-01-19 16:06:30|9627.25|9627.25|9632.54|9632.54|9632.54|9632.54|9627.25|9627.25|0
1642608430000|2022-01-19 16:07:10|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|9635.18|0
1642608460000|2022-01-19 16:07:40|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|9632.54|0
1642608520000|2022-01-19 16:08:40|9629.89|9629.89|9629.89|9629.89|9629.89|9629.89|9629.89|9629.89|0
1642608600000|2022-01-19 16:10:00|9628.9|9628.9|9628.9|9628.9|9628.9|9628.9|9628.9|9628.9|0
1642608610000|2022-01-19 16:10:10|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|0
1642608620000|2022-01-19 16:10:20|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|0
1642608660000|2022-01-19 16:11:00|9629.57|9629.57|9630.56|9630.56|9630.56|9630.56|9629.57|9629.57|0
1642608670000|2022-01-19 16:11:10|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|0
1642608710000|2022-01-19 16:11:50|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642608730000|2022-01-19 16:12:10|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|0
1642608740000|2022-01-19 16:12:20|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642608760000|2022-01-19 16:12:40|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|0
1642608800000|2022-01-19 16:13:20|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|9619.98|0
1642608910000|2022-01-19 16:15:10|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|0
1642608920000|2022-01-19 16:15:20|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642608960000|2022-01-19 16:16:00|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|0
1642608970000|2022-01-19 16:16:10|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642609020000|2022-01-19 16:17:00|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|0
1642609060000|2022-01-19 16:17:40|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642609080000|2022-01-19 16:18:00|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|0
1642609110000|2022-01-19 16:18:30|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642609150000|2022-01-19 16:19:10|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|9622.62|0
1642609180000|2022-01-19 16:19:40|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642609190000|2022-01-19 16:19:50|9624.28|9624.28|9624.28|9624.28|9625.27|9625.27|9624.28|9624.28|0
1642609200000|2022-01-19 16:20:00|9625.27|9625.27|9624.28|9624.28|9625.27|9625.27|9624.28|9624.28|0
1642609240000|2022-01-19 16:20:40|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642609260000|2022-01-19 16:21:00|9622.62|9622.62|9627.92|9627.92|9627.92|9627.92|9622.62|9622.62|0
1642609280000|2022-01-19 16:21:20|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|0
1642609340000|2022-01-19 16:22:20|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|0
1642609380000|2022-01-19 16:23:00|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|9625.27|0
1642609390000|2022-01-19 16:23:10|9627.92|9627.92|9627.92|9627.92|9627.92|9627.92|9626.93|9626.93|0
1642609400000|2022-01-19 16:23:20|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|9630.56|0
1642609430000|2022-01-19 16:23:50|9629.57|9629.57|9626.93|9626.93|9629.57|9629.57|9626.93|9626.93|0
1642609450000|2022-01-19 16:24:10|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|0
1642609470000|2022-01-19 16:24:30|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|0
1642609520000|2022-01-19 16:25:20|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|9624.28|0
1642609530000|2022-01-19 16:25:30|9625.27|9625.27|9624.28|9624.28|9625.27|9625.27|9624.28|9624.28|0
1642609540000|2022-01-19 16:25:40|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|9621.63|0
1642609570000|2022-01-19 16:26:10|9622.15|9622.15|9624.8|9624.8|9624.8|9624.8|9622.15|9622.15|0
1642609580000|2022-01-19 16:26:20|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|0
1642609600000|2022-01-19 16:26:40|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|9624.8|0
1642609640000|2022-01-19 16:27:20|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|9627.44|0
1642609650000|2022-01-19 16:27:30|9622.15|9622.15|9622.15|9622.15|9622.15|9622.15|9622.15|9622.15|0
1642609660000|2022-01-19 16:27:40|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|0
1642609700000|2022-01-19 16:28:20|9623.81|9623.81|9623.81|9623.81|9623.81|9623.81|9623.81|9623.81|0
1642609730000|2022-01-19 16:28:50|9626.45|9626.45|9626.45|9626.45|9626.45|9626.45|9626.45|9626.45|0
1642609740000|2022-01-19 16:29:00|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|9621.16|0
1642609750000|2022-01-19 16:29:10|9622.15|9622.15|9620.49|9620.49|9623.14|9623.14|9620.49|9620.49|0
1642609760000|2022-01-19 16:29:20|9623.14|9623.14|9621.16|9621.16|9623.14|9623.14|9621.16|9621.16|0
1642609770000|2022-01-19 16:29:30|9623.81|9623.81|9623.81|9623.81|9623.81|9623.81|9623.81|9623.81|0
1642609790000|2022-01-19 16:29:50|9622.95|9622.95|9620.3|9620.3|9623.94|9623.94|9620.3|9620.3|0
1642666570000|2022-01-20 08:16:10|9706.47|9706.47|9706.47|9706.47|9706.47|9706.47|9706.47|9706.47|0
1642666600000|2022-01-20 08:16:40|9709.11|9709.11|9711.76|9711.76|9711.76|9711.76|9709.11|9709.11|0
1642666610000|2022-01-20 08:16:50|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|9712.75|0
1642666620000|2022-01-20 08:17:00|9710.1|9710.1|9712.08|9712.08|9712.08|9712.08|9710.1|9710.1|0
1642666650000|2022-01-20 08:17:30|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|0
1642666660000|2022-01-20 08:17:40|9712.46|9712.46|9712.46|9712.46|9712.46|9712.46|9712.46|9712.46|0
1642666680000|2022-01-20 08:18:00|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642666710000|2022-01-20 08:18:30|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|0
1642666740000|2022-01-20 08:19:00|9714.94|9714.94|9717.58|9717.58|9717.58|9717.58|9714.94|9714.94|0
1642666780000|2022-01-20 08:19:40|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|0
1642666810000|2022-01-20 08:20:10|9715.92|9715.92|9710.63|9710.63|9715.92|9715.92|9710.63|9710.63|0
1642666830000|2022-01-20 08:20:30|9707.98|9707.98|9707.98|9707.98|9707.98|9707.98|9707.98|9707.98|0
1642666840000|2022-01-20 08:20:40|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|0
1642666920000|2022-01-20 08:22:00|9707.98|9707.98|9707.98|9707.98|9707.98|9707.98|9707.98|9707.98|0
1642666940000|2022-01-20 08:22:20|9713.28|9713.28|9710.63|9710.63|9713.28|9713.28|9710.63|9710.63|0
1642666970000|2022-01-20 08:22:50|9705.34|9705.34|9705.34|9705.34|9705.34|9705.34|9705.34|9705.34|0
1642667010000|2022-01-20 08:23:30|9702.69|9702.69|9702.69|9702.69|9702.69|9702.69|9702.69|9702.69|0
1642667020000|2022-01-20 08:23:40|9700.71|9700.71|9699.73|9699.73|9700.71|9700.71|9699.73|9699.73|0
1642667090000|2022-01-20 08:24:50|9694.43|9694.43|9697.08|9697.08|9697.08|9697.08|9694.43|9694.43|0
1642667110000|2022-01-20 08:25:10|9697.42|9697.42|9697.42|9697.42|9697.42|9697.42|9697.42|9697.42|0
1642667130000|2022-01-20 08:25:30|9686.84|9686.84|9684.19|9684.19|9686.84|9686.84|9684.19|9684.19|0
1642667160000|2022-01-20 08:26:00|9681.54|9681.54|9676.25|9676.25|9681.54|9681.54|9676.25|9676.25|0
1642667230000|2022-01-20 08:27:10|9673.61|9673.61|9670.96|9670.96|9676.25|9676.25|9668.31|9668.31|0
1642667250000|2022-01-20 08:27:30|9668.31|9668.31|9668.31|9668.31|9668.31|9668.31|9668.31|9668.31|0
1642667260000|2022-01-20 08:27:40|9673.61|9673.61|9678.9|9678.9|9678.9|9678.9|9670.96|9670.96|0
1642667370000|2022-01-20 08:29:30|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|9684.19|0
1642667420000|2022-01-20 08:30:20|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|0
1642667510000|2022-01-20 08:31:50|9689.48|9689.48|9686.84|9686.84|9689.48|9689.48|9686.84|9686.84|0
1642667560000|2022-01-20 08:32:40|9685.85|9685.85|9685.85|9685.85|9685.85|9685.85|9685.85|9685.85|0
1642667570000|2022-01-20 08:32:50|9688.5|9688.5|9688.5|9688.5|9688.5|9688.5|9688.5|9688.5|0
1642667650000|2022-01-20 08:34:10|9691.14|9691.14|9691.14|9691.14|9691.14|9691.14|9691.14|9691.14|0
1642667660000|2022-01-20 08:34:20|9693.79|9693.79|9693.79|9693.79|9693.79|9693.79|9693.79|9693.79|0
1642667730000|2022-01-20 08:35:30|9696.43|9696.43|9701.73|9701.73|9701.73|9701.73|9696.43|9696.43|0
1642667830000|2022-01-20 08:37:10|9707.02|9707.02|9707.02|9707.02|9707.02|9707.02|9707.02|9707.02|0
1642667940000|2022-01-20 08:39:00|9701.73|9701.73|9701.73|9701.73|9701.73|9701.73|9701.73|9701.73|0
1642667950000|2022-01-20 08:39:10|9702.72|9702.72|9702.72|9702.72|9702.72|9702.72|9702.72|9702.72|0
1642667990000|2022-01-20 08:39:50|9700.07|9700.07|9700.07|9700.07|9700.07|9700.07|9700.07|9700.07|0
1642668060000|2022-01-20 08:41:00|9697.42|9697.42|9694.78|9694.78|9697.42|9697.42|9694.78|9694.78|0
1642668090000|2022-01-20 08:41:30|9692.13|9692.13|9689.48|9689.48|9692.13|9692.13|9689.48|9689.48|0
1642668110000|2022-01-20 08:41:50|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|9686.84|0
1642668130000|2022-01-20 08:42:10|9682.88|9682.88|9682.88|9682.88|9682.88|9682.88|9682.88|9682.88|0
1642668140000|2022-01-20 08:42:20|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|0
1642668270000|2022-01-20 08:44:30|9685.7|9685.7|9685.7|9685.7|9688.35|9688.35|9685.7|9685.7|0
1642668300000|2022-01-20 08:45:00|9683.06|9683.06|9681.08|9681.08|9683.06|9683.06|9681.08|9681.08|0
1642668310000|2022-01-20 08:45:10|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|0
1642668350000|2022-01-20 08:45:50|9679.42|9679.42|9682.07|9682.07|9682.07|9682.07|9679.42|9679.42|0
1642668360000|2022-01-20 08:46:00|9681.08|9681.08|9683.06|9683.06|9683.06|9683.06|9681.08|9681.08|0
1642668380000|2022-01-20 08:46:20|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|0
1642668450000|2022-01-20 08:47:30|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|9683.06|0
1642668470000|2022-01-20 08:47:50|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|0
1642668490000|2022-01-20 08:48:10|9683.06|9683.06|9681.68|9681.68|9683.06|9683.06|9681.68|9681.68|0
1642668540000|2022-01-20 08:49:00|9684.33|9684.33|9681.68|9681.68|9684.33|9684.33|9681.68|9681.68|0
1642668560000|2022-01-20 08:49:20|9684.33|9684.33|9686.98|9686.98|9686.98|9686.98|9684.33|9684.33|0
1642668620000|2022-01-20 08:50:20|9689.62|9689.62|9689.62|9689.62|9689.62|9689.62|9689.62|9689.62|0
1642668630000|2022-01-20 08:50:30|9692.27|9692.27|9692.27|9692.27|9692.27|9692.27|9692.27|9692.27|0
1642668700000|2022-01-20 08:51:40|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|0
1642668730000|2022-01-20 08:52:10|9692.27|9692.27|9692.27|9692.27|9692.27|9692.27|9692.27|9692.27|0
1642668780000|2022-01-20 08:53:00|9689.62|9689.62|9689.62|9689.62|9689.62|9689.62|9689.62|9689.62|0
1642668800000|2022-01-20 08:53:20|9686.98|9686.98|9686.98|9686.98|9686.98|9686.98|9686.98|9686.98|0
1642668840000|2022-01-20 08:54:00|9684.33|9684.33|9681.68|9681.68|9684.33|9684.33|9681.68|9681.68|0
1642668850000|2022-01-20 08:54:10|9679.04|9679.04|9681.68|9681.68|9681.68|9681.68|9679.04|9679.04|0
1642668860000|2022-01-20 08:54:20|9679.04|9679.04|9673.74|9673.74|9679.04|9679.04|9673.74|9673.74|0
1642668900000|2022-01-20 08:55:00|9679.04|9679.04|9679.04|9679.04|9679.04|9679.04|9679.04|9679.04|0
1642668960000|2022-01-20 08:56:00|9676.39|9676.39|9676.39|9676.39|9676.39|9676.39|9676.39|9676.39|0
1642668970000|2022-01-20 08:56:10|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|0
1642668990000|2022-01-20 08:56:30|9680.03|9680.03|9680.03|9680.03|9680.03|9680.03|9680.03|9680.03|0
1642669050000|2022-01-20 08:57:30|9677.38|9677.38|9674.73|9674.73|9677.38|9677.38|9674.73|9674.73|0
1642669080000|2022-01-20 08:58:00|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|0
1642669100000|2022-01-20 08:58:20|9680.03|9680.03|9680.03|9680.03|9680.03|9680.03|9680.03|9680.03|0
1642669110000|2022-01-20 08:58:30|9677.38|9677.38|9680.03|9680.03|9680.03|9680.03|9677.38|9677.38|0
1642669150000|2022-01-20 08:59:10|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|9677.38|0
1642669180000|2022-01-20 08:59:40|9680.03|9680.03|9682.67|9682.67|9682.67|9682.67|9680.03|9680.03|0
1642669230000|2022-01-20 09:00:30|9681.81|9681.81|9681.81|9681.81|9681.81|9681.81|9681.81|9681.81|0
1642669270000|2022-01-20 09:01:10|9679.17|9679.17|9679.17|9679.17|9679.17|9679.17|9679.17|9679.17|0
1642669430000|2022-01-20 09:03:50|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|0
1642669440000|2022-01-20 09:04:00|9673.88|9673.88|9673.88|9673.88|9673.88|9673.88|9673.88|9673.88|0
1642669450000|2022-01-20 09:04:10|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|9668.58|0
1642669500000|2022-01-20 09:05:00|9667.59|9667.59|9666.61|9666.61|9667.59|9667.59|9666.61|9666.61|0
1642669510000|2022-01-20 09:05:10|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|0
1642669520000|2022-01-20 09:05:20|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|0
1642669560000|2022-01-20 09:06:00|9658.67|9658.67|9656.02|9656.02|9658.67|9658.67|9656.02|9656.02|0
1642669570000|2022-01-20 09:06:10|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|0
1642669590000|2022-01-20 09:06:30|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|0
1642669640000|2022-01-20 09:07:20|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|9666.61|0
1642669750000|2022-01-20 09:09:10|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|0
1642669850000|2022-01-20 09:10:50|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|0
1642669880000|2022-01-20 09:11:20|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|9661.31|0
1642669900000|2022-01-20 09:11:40|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|9663.96|0
1642669920000|2022-01-20 09:12:00|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|9658.67|0
1642669960000|2022-01-20 09:12:40|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|0
1642669970000|2022-01-20 09:12:50|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|0
1642670130000|2022-01-20 09:15:30|9653.73|9653.73|9656.37|9656.37|9656.37|9656.37|9653.73|9653.73|0
1642670230000|2022-01-20 09:17:10|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|9659.02|0
1642670280000|2022-01-20 09:18:00|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|0
1642670290000|2022-01-20 09:18:10|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|0
1642670430000|2022-01-20 09:20:30|9663.32|9663.32|9663.32|9663.32|9663.32|9663.32|9663.32|9663.32|0
1642670440000|2022-01-20 09:20:40|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|0
1642670490000|2022-01-20 09:21:30|9655.38|9655.38|9655.38|9655.38|9655.38|9655.38|9655.38|9655.38|0
1642670640000|2022-01-20 09:24:00|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|0
1642670710000|2022-01-20 09:25:10|9658.72|9658.72|9660.09|9660.09|9660.09|9660.09|9658.72|9658.72|0
1642670810000|2022-01-20 09:26:50|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|9657.44|0
1642670820000|2022-01-20 09:27:00|9657.27|9657.27|9654.97|9654.97|9657.61|9657.61|9654.97|9654.97|0
1642670880000|2022-01-20 09:28:00|9654.62|9654.62|9654.62|9654.62|9654.62|9654.62|9654.62|9654.62|0
1642670890000|2022-01-20 09:28:10|9657.27|9657.27|9657.27|9657.27|9657.27|9657.27|9657.27|9657.27|0
1642670960000|2022-01-20 09:29:20|9657.1|9657.1|9657.1|9657.1|9657.1|9657.1|9657.1|9657.1|0
1642671000000|2022-01-20 09:30:00|9658.09|9658.09|9656.11|9656.11|9658.09|9658.09|9656.11|9656.11|0
1642671040000|2022-01-20 09:30:40|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|0
1642671110000|2022-01-20 09:31:50|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|0
1642671140000|2022-01-20 09:32:20|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|0
1642671160000|2022-01-20 09:32:40|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1642671230000|2022-01-20 09:33:50|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|9658.59|0
1642671300000|2022-01-20 09:35:00|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1642671330000|2022-01-20 09:35:30|9655.94|9655.94|9658.59|9658.59|9658.59|9658.59|9655.94|9655.94|0
1642671560000|2022-01-20 09:39:20|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1642671600000|2022-01-20 09:40:00|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|9664.2|0
1642671620000|2022-01-20 09:40:20|9662.22|9662.22|9662.22|9662.22|9662.22|9662.22|9662.22|9662.22|0
1642671630000|2022-01-20 09:40:30|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|9659.57|0
1642671710000|2022-01-20 09:41:50|9656.93|9656.93|9656.93|9656.93|9656.93|9656.93|9656.93|9656.93|0
1642671720000|2022-01-20 09:42:00|9656.07|9656.07|9655.9|9655.9|9656.07|9656.07|9655.9|9655.9|0
1642671730000|2022-01-20 09:42:10|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|0
1642671740000|2022-01-20 09:42:20|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|0
1642671780000|2022-01-20 09:43:00|9654.91|9654.91|9655.9|9655.9|9655.9|9655.9|9654.91|9654.91|0
1642671890000|2022-01-20 09:44:50|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|9653.25|0
1642671910000|2022-01-20 09:45:10|9650.61|9650.61|9653.25|9653.25|9653.25|9653.25|9650.61|9650.61|0
1642671990000|2022-01-20 09:46:30|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|0
1642672060000|2022-01-20 09:47:40|9657.56|9657.56|9660.2|9660.2|9660.2|9660.2|9657.56|9657.56|0
1642672100000|2022-01-20 09:48:20|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|9652.26|0
1642672110000|2022-01-20 09:48:30|9654.91|9654.91|9654.91|9654.91|9654.91|9654.91|9654.91|9654.91|0
1642672160000|2022-01-20 09:49:20|9660.2|9660.2|9657.56|9657.56|9660.2|9660.2|9657.56|9657.56|0
1642672250000|2022-01-20 09:50:50|9660.2|9660.2|9660.2|9660.2|9660.2|9660.2|9660.2|9660.2|0
1642672260000|2022-01-20 09:51:00|9659.86|9659.86|9659.86|9659.86|9659.86|9659.86|9659.86|9659.86|0
1642672370000|2022-01-20 09:52:50|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|0
1642672500000|2022-01-20 09:55:00|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|0
1642672540000|2022-01-20 09:55:40|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|0
1642672660000|2022-01-20 09:57:40|9649.27|9649.27|9646.63|9646.63|9649.27|9649.27|9646.63|9646.63|0
1642672670000|2022-01-20 09:57:50|9649.27|9649.27|9651.92|9651.92|9651.92|9651.92|9649.27|9649.27|0
1642672720000|2022-01-20 09:58:40|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1642672740000|2022-01-20 09:59:00|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642672760000|2022-01-20 09:59:20|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642672830000|2022-01-20 10:00:30|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|0
1642672980000|2022-01-20 10:03:00|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642673060000|2022-01-20 10:04:20|9646.63|9646.63|9645.64|9645.64|9646.63|9646.63|9645.64|9645.64|0
1642673090000|2022-01-20 10:04:50|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|0
1642673350000|2022-01-20 10:09:10|9647.3|9647.3|9647.3|9647.3|9647.3|9647.3|9647.3|9647.3|0
1642673360000|2022-01-20 10:09:20|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|9646.31|0
1642673370000|2022-01-20 10:09:30|9645.32|9645.32|9645.32|9645.32|9645.32|9645.32|9645.32|9645.32|0
1642673410000|2022-01-20 10:10:10|9647.97|9647.97|9647.97|9647.97|9647.97|9647.97|9647.97|9647.97|0
1642673440000|2022-01-20 10:10:40|9650.61|9650.61|9650.61|9650.61|9650.61|9650.61|9650.61|9650.61|0
1642673490000|2022-01-20 10:11:30|9651.6|9651.6|9652.59|9652.59|9652.59|9652.59|9650.61|9650.61|0
1642673500000|2022-01-20 10:11:40|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|0
1642673520000|2022-01-20 10:12:00|9654.25|9654.25|9657.21|9657.21|9657.21|9657.21|9654.25|9654.25|0
1642673600000|2022-01-20 10:13:20|9658.2|9658.2|9658.2|9658.2|9658.2|9658.2|9658.2|9658.2|0
1642673650000|2022-01-20 10:14:10|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642673670000|2022-01-20 10:14:30|9650.26|9650.26|9647.62|9647.62|9650.26|9650.26|9647.62|9647.62|0
1642673740000|2022-01-20 10:15:40|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642673780000|2022-01-20 10:16:20|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642673790000|2022-01-20 10:16:30|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|0
1642673810000|2022-01-20 10:16:50|9641.33|9641.33|9637.7|9637.7|9641.33|9641.33|9637.7|9637.7|0
1642673820000|2022-01-20 10:17:00|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|0
1642673860000|2022-01-20 10:17:40|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642673940000|2022-01-20 10:19:00|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|0
1642673950000|2022-01-20 10:19:10|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|9642.32|0
1642674020000|2022-01-20 10:20:20|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642674030000|2022-01-20 10:20:30|9644.97|9644.97|9644.97|9644.97|9647.62|9647.62|9644.97|9644.97|0
1642674050000|2022-01-20 10:20:50|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642674110000|2022-01-20 10:21:50|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|0
1642674190000|2022-01-20 10:23:10|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642674200000|2022-01-20 10:23:20|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|9644.97|0
1642674250000|2022-01-20 10:24:10|9647.62|9647.62|9652.91|9652.91|9652.91|9652.91|9647.62|9647.62|0
1642674280000|2022-01-20 10:24:40|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|0
1642674300000|2022-01-20 10:25:00|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642674350000|2022-01-20 10:25:50|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642674390000|2022-01-20 10:26:30|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642674590000|2022-01-20 10:29:50|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642674600000|2022-01-20 10:30:00|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|9647.62|0
1642674630000|2022-01-20 10:30:30|9650.26|9650.26|9652.91|9652.91|9652.91|9652.91|9650.26|9650.26|0
1642674660000|2022-01-20 10:31:00|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|0
1642674710000|2022-01-20 10:31:50|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642674910000|2022-01-20 10:35:10|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642674930000|2022-01-20 10:35:30|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1642674970000|2022-01-20 10:36:10|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|0
1642675090000|2022-01-20 10:38:10|9641.33|9641.33|9638.69|9638.69|9641.33|9641.33|9638.69|9638.69|0
1642675100000|2022-01-20 10:38:20|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|0
1642675150000|2022-01-20 10:39:10|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1642675180000|2022-01-20 10:39:40|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|0
1642675230000|2022-01-20 10:40:30|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642675290000|2022-01-20 10:41:30|9635.05|9635.05|9637.7|9637.7|9637.7|9637.7|9635.05|9635.05|0
1642675310000|2022-01-20 10:41:50|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|0
1642675370000|2022-01-20 10:42:50|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642675400000|2022-01-20 10:43:20|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1642675690000|2022-01-20 10:48:10|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642675760000|2022-01-20 10:49:20|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|9635.05|0
1642675820000|2022-01-20 10:50:20|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1642675920000|2022-01-20 10:52:00|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|9640.35|0
1642675930000|2022-01-20 10:52:10|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|9641.33|0
1642676120000|2022-01-20 10:55:20|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|0
1642676280000|2022-01-20 10:58:00|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|0
1642676320000|2022-01-20 10:58:40|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|0
1642676330000|2022-01-20 10:58:50|9630.75|9630.75|9630.75|9630.75|9630.75|9630.75|9630.75|9630.75|0
1642676340000|2022-01-20 10:59:00|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|0
1642676350000|2022-01-20 10:59:10|9630.75|9630.75|9630.75|9630.75|9630.75|9630.75|9630.75|9630.75|0
1642676380000|2022-01-20 10:59:40|9631.74|9631.74|9637.03|9637.03|9637.03|9637.03|9631.74|9631.74|0
1642676390000|2022-01-20 10:59:50|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|0
1642676410000|2022-01-20 11:00:10|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|0
1642676440000|2022-01-20 11:00:40|9636.04|9636.04|9633.4|9633.4|9636.04|9636.04|9633.4|9633.4|0
1642676470000|2022-01-20 11:01:10|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|9636.04|0
1642676490000|2022-01-20 11:01:30|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|0
1642676500000|2022-01-20 11:01:40|9641.33|9641.33|9643.98|9643.98|9643.98|9643.98|9641.33|9641.33|0
1642676570000|2022-01-20 11:02:50|9641.33|9641.33|9643.98|9643.98|9643.98|9643.98|9641.33|9641.33|0
1642676580000|2022-01-20 11:03:00|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|9646.63|0
1642676600000|2022-01-20 11:03:20|9649.27|9649.27|9651.92|9651.92|9651.92|9651.92|9649.27|9649.27|0
1642676640000|2022-01-20 11:04:00|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|0
1642676650000|2022-01-20 11:04:10|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|0
1642676660000|2022-01-20 11:04:20|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|0
1642676680000|2022-01-20 11:04:40|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|0
1642676750000|2022-01-20 11:05:50|9649.27|9649.27|9643.98|9643.98|9649.27|9649.27|9643.98|9643.98|0
1642676760000|2022-01-20 11:06:00|9646.63|9646.63|9649.27|9649.27|9649.27|9649.27|9646.63|9646.63|0
1642676780000|2022-01-20 11:06:20|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|9650.26|0
1642676840000|2022-01-20 11:07:20|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642676860000|2022-01-20 11:07:40|9655.56|9655.56|9652.91|9652.91|9655.56|9655.56|9650.26|9650.26|0
1642676910000|2022-01-20 11:08:30|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|0
1642676940000|2022-01-20 11:09:00|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1642676990000|2022-01-20 11:09:50|9646.63|9646.63|9649.27|9649.27|9649.27|9649.27|9646.63|9646.63|0
1642677000000|2022-01-20 11:10:00|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|0
1642677010000|2022-01-20 11:10:10|9652.91|9652.91|9666.14|9666.14|9666.14|9666.14|9651.92|9651.92|0
1642677030000|2022-01-20 11:10:30|9660.85|9660.85|9660.85|9660.85|9660.85|9660.85|9660.85|9660.85|0
1642677050000|2022-01-20 11:10:50|9663.49|9663.49|9663.49|9663.49|9663.49|9663.49|9663.49|9663.49|0
1642677120000|2022-01-20 11:12:00|9668.79|9668.79|9668.79|9668.79|9668.79|9668.79|9668.79|9668.79|0
1642677150000|2022-01-20 11:12:30|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|0
1642677160000|2022-01-20 11:12:40|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|0
1642677170000|2022-01-20 11:12:50|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1642677210000|2022-01-20 11:13:30|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|0
1642677220000|2022-01-20 11:13:40|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1642677270000|2022-01-20 11:14:30|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|0
1642677340000|2022-01-20 11:15:40|9662.82|9662.82|9662.82|9662.82|9662.82|9662.82|9662.82|9662.82|0
1642677350000|2022-01-20 11:15:50|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|9665.47|0
1642677380000|2022-01-20 11:16:20|9666.46|9666.46|9670.09|9670.09|9670.09|9670.09|9666.46|9666.46|0
1642677390000|2022-01-20 11:16:30|9672.74|9672.74|9669.11|9669.11|9672.74|9672.74|9669.11|9669.11|0
1642677400000|2022-01-20 11:16:40|9666.46|9666.46|9666.46|9666.46|9669.11|9669.11|9666.46|9666.46|0
1642677410000|2022-01-20 11:16:50|9663.81|9663.81|9663.81|9663.81|9663.81|9663.81|9663.81|9663.81|0
1642677470000|2022-01-20 11:17:50|9666.46|9666.46|9663.81|9663.81|9666.46|9666.46|9663.81|9663.81|0
1642677480000|2022-01-20 11:18:00|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|0
1642677490000|2022-01-20 11:18:10|9658.52|9658.52|9658.52|9658.52|9658.52|9658.52|9658.52|9658.52|0
1642677560000|2022-01-20 11:19:20|9661.17|9661.17|9663.81|9663.81|9663.81|9663.81|9661.17|9661.17|0
1642677570000|2022-01-20 11:19:30|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|9661.17|0
1642677610000|2022-01-20 11:20:10|9660.18|9660.18|9660.18|9660.18|9660.18|9660.18|9660.18|9660.18|0
1642677710000|2022-01-20 11:21:50|9662.82|9662.82|9665.47|9665.47|9665.47|9665.47|9662.82|9662.82|0
1642677740000|2022-01-20 11:22:20|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1642677820000|2022-01-20 11:23:40|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|9670.76|0
1642677880000|2022-01-20 11:24:40|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|0
1642677890000|2022-01-20 11:24:50|9676.06|9676.06|9676.06|9676.06|9678.7|9678.7|9676.06|9676.06|0
1642677940000|2022-01-20 11:25:40|9673.41|9673.41|9662.82|9662.82|9673.41|9673.41|9660.18|9660.18|0
1642677950000|2022-01-20 11:25:50|9660.18|9660.18|9662.82|9662.82|9662.82|9662.82|9660.18|9660.18|0
1642677960000|2022-01-20 11:26:00|9660.18|9660.18|9660.18|9660.18|9660.18|9660.18|9660.18|9660.18|0
1642678000000|2022-01-20 11:26:40|9657.53|9657.53|9657.53|9657.53|9657.53|9657.53|9657.53|9657.53|0
1642678030000|2022-01-20 11:27:10|9654.89|9654.89|9654.89|9654.89|9654.89|9654.89|9654.89|9654.89|0
1642678060000|2022-01-20 11:27:40|9655.06|9655.06|9652.41|9652.41|9655.06|9655.06|9652.41|9652.41|0
1642678080000|2022-01-20 11:28:00|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|9655.06|0
1642678090000|2022-01-20 11:28:10|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|9657.7|0
1642678150000|2022-01-20 11:29:10|9660.35|9660.35|9660.35|9660.35|9660.35|9660.35|9660.35|9660.35|0
1642678200000|2022-01-20 11:30:00|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|0
1642678270000|2022-01-20 11:31:10|9660.35|9660.35|9660.35|9660.35|9660.35|9660.35|9660.35|9660.35|0
1642678320000|2022-01-20 11:32:00|9663|9663|9660.35|9660.35|9663|9663|9660.35|9660.35|0
1642678410000|2022-01-20 11:33:30|9663|9663|9668.29|9668.29|9668.29|9668.29|9663|9663|0
1642678440000|2022-01-20 11:34:00|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1642678450000|2022-01-20 11:34:10|9665.64|9665.64|9665.64|9665.64|9665.64|9665.64|9665.64|9665.64|0
1642678520000|2022-01-20 11:35:20|9668.29|9668.29|9670.94|9670.94|9670.94|9670.94|9668.29|9668.29|0
1642678580000|2022-01-20 11:36:20|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|0
1642678590000|2022-01-20 11:36:30|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1642678600000|2022-01-20 11:36:40|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|0
1642678610000|2022-01-20 11:36:50|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1642678620000|2022-01-20 11:37:00|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|0
1642678640000|2022-01-20 11:37:20|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1642678690000|2022-01-20 11:38:10|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|9673.58|0
1642678720000|2022-01-20 11:38:40|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|9670.94|0
1642678840000|2022-01-20 11:40:40|9668.29|9668.29|9665.64|9665.64|9668.29|9668.29|9665.64|9665.64|0
1642678920000|2022-01-20 11:42:00|9666.63|9666.63|9658.69|9658.69|9666.63|9666.63|9658.69|9658.69|0
1642678930000|2022-01-20 11:42:10|9656.05|9656.05|9661.34|9661.34|9661.34|9661.34|9656.05|9656.05|0
1642678970000|2022-01-20 11:42:50|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|0
1642679000000|2022-01-20 11:43:20|9659.68|9659.68|9662.33|9662.33|9662.33|9662.33|9659.68|9659.68|0
1642679040000|2022-01-20 11:44:00|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|9664.97|0
1642679140000|2022-01-20 11:45:40|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|9662.33|0
1642679150000|2022-01-20 11:45:50|9662.5|9662.5|9662.5|9662.5|9662.5|9662.5|9662.5|9662.5|0
1642679170000|2022-01-20 11:46:10|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|0
1642679240000|2022-01-20 11:47:20|9667.79|9667.79|9667.79|9667.79|9667.79|9667.79|9667.79|9667.79|0
1642679250000|2022-01-20 11:47:30|9670.44|9670.44|9673.08|9673.08|9673.08|9673.08|9670.44|9670.44|0
1642679260000|2022-01-20 11:47:40|9675.73|9675.73|9675.73|9675.73|9675.73|9675.73|9675.73|9675.73|0
1642679270000|2022-01-20 11:47:50|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|9681.02|0
1642679340000|2022-01-20 11:49:00|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|0
1642679360000|2022-01-20 11:49:20|9683.67|9683.67|9683.67|9683.67|9683.67|9683.67|9683.67|9683.67|0
1642679380000|2022-01-20 11:49:40|9686.32|9686.32|9686.32|9686.32|9686.32|9686.32|9686.32|9686.32|0
1642679420000|2022-01-20 11:50:20|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|0
1642679460000|2022-01-20 11:51:00|9696.9|9696.9|9694.25|9694.25|9696.9|9696.9|9694.25|9694.25|0
1642679490000|2022-01-20 11:51:30|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|0
1642679530000|2022-01-20 11:52:10|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|0
1642679610000|2022-01-20 11:53:30|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|0
1642679620000|2022-01-20 11:53:40|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|0
1642679660000|2022-01-20 11:54:20|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|0
1642679720000|2022-01-20 11:55:20|9707.49|9707.49|9699.55|9699.55|9707.49|9707.49|9699.55|9699.55|0
1642679790000|2022-01-20 11:56:30|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|0
1642679820000|2022-01-20 11:57:00|9694.25|9694.25|9693.27|9693.27|9694.25|9694.25|9693.27|9693.27|0
1642679830000|2022-01-20 11:57:10|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|0
1642679860000|2022-01-20 11:57:40|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|0
1642679930000|2022-01-20 11:58:50|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|0
1642679990000|2022-01-20 11:59:50|9686|9686|9686|9686|9686|9686|9686|9686|0
1642680040000|2022-01-20 12:00:40|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|0
1642680110000|2022-01-20 12:01:50|9686|9686|9686|9686|9686|9686|9686|9686|0
1642680190000|2022-01-20 12:03:10|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|9688.64|0
1642680200000|2022-01-20 12:03:20|9691.29|9691.29|9690.3|9690.3|9691.29|9691.29|9690.3|9690.3|0
1642680230000|2022-01-20 12:03:50|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|9691.29|0
1642680240000|2022-01-20 12:04:00|9692.28|9692.28|9694.92|9694.92|9694.92|9694.92|9692.28|9692.28|0
1642680270000|2022-01-20 12:04:30|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|0
1642680280000|2022-01-20 12:04:40|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|0
1642680340000|2022-01-20 12:05:40|9697.57|9697.57|9702.86|9702.86|9702.86|9702.86|9697.57|9697.57|0
1642680420000|2022-01-20 12:07:00|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|0
1642680430000|2022-01-20 12:07:10|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|0
1642680440000|2022-01-20 12:07:20|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|0
1642680480000|2022-01-20 12:08:00|9701.21|9701.21|9702.19|9702.19|9702.19|9702.19|9701.21|9701.21|0
1642680490000|2022-01-20 12:08:10|9704.84|9704.84|9707.49|9707.49|9707.49|9707.49|9704.84|9704.84|0
1642680600000|2022-01-20 12:10:00|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|0
1642680680000|2022-01-20 12:11:20|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|0
1642680760000|2022-01-20 12:12:40|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|0
1642680850000|2022-01-20 12:14:10|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|0
1642680870000|2022-01-20 12:14:30|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|0
1642680990000|2022-01-20 12:16:30|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|0
1642681050000|2022-01-20 12:17:30|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|9704.84|0
1642681130000|2022-01-20 12:18:50|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|9702.19|0
1642681200000|2022-01-20 12:20:00|9701.21|9701.21|9701.21|9701.21|9701.21|9701.21|9701.21|9701.21|0
1642681230000|2022-01-20 12:20:30|9703.85|9703.85|9703.85|9703.85|9703.85|9703.85|9703.85|9703.85|0
1642681280000|2022-01-20 12:21:20|9706.5|9706.5|9709.14|9709.14|9709.14|9709.14|9706.5|9706.5|0
1642681380000|2022-01-20 12:23:00|9711.79|9711.79|9711.79|9711.79|9711.79|9711.79|9711.79|9711.79|0
1642681390000|2022-01-20 12:23:10|9714.44|9714.44|9711.79|9711.79|9714.44|9714.44|9711.79|9711.79|0
1642681440000|2022-01-20 12:24:00|9714.44|9714.44|9711.79|9711.79|9714.44|9714.44|9711.79|9711.79|0
1642681500000|2022-01-20 12:25:00|9710.8|9710.8|9710.8|9710.8|9710.8|9710.8|9710.8|9710.8|0
1642681520000|2022-01-20 12:25:20|9708.16|9708.16|9708.16|9708.16|9708.16|9708.16|9708.16|9708.16|0
1642681530000|2022-01-20 12:25:30|9705.51|9705.51|9705.51|9705.51|9705.51|9705.51|9705.51|9705.51|0
1642681550000|2022-01-20 12:25:50|9702.86|9702.86|9702.86|9702.86|9702.86|9702.86|9702.86|9702.86|0
1642681650000|2022-01-20 12:27:30|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|9700.22|0
1642681690000|2022-01-20 12:28:10|9694.92|9694.92|9692.28|9692.28|9694.92|9694.92|9692.28|9692.28|0
1642681720000|2022-01-20 12:28:40|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|9689.63|0
1642681790000|2022-01-20 12:29:50|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|0
1642681840000|2022-01-20 12:30:40|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|9694.92|0
1642681850000|2022-01-20 12:30:50|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|0
1642681880000|2022-01-20 12:31:20|9693.27|9693.27|9694.25|9694.25|9694.25|9694.25|9693.27|9693.27|0
1642681890000|2022-01-20 12:31:30|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|0
1642681960000|2022-01-20 12:32:40|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|0
1642682140000|2022-01-20 12:35:40|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|0
1642682150000|2022-01-20 12:35:50|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|0
1642682160000|2022-01-20 12:36:00|9686.32|9686.32|9686.32|9686.32|9686.32|9686.32|9686.32|9686.32|0
1642682180000|2022-01-20 12:36:20|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|0
1642682240000|2022-01-20 12:37:20|9694.25|9694.25|9696.9|9696.9|9696.9|9696.9|9694.25|9694.25|0
1642682320000|2022-01-20 12:38:40|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|9699.55|0
1642682360000|2022-01-20 12:39:20|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|0
1642682420000|2022-01-20 12:40:20|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|0
1642682460000|2022-01-20 12:41:00|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|0
1642682540000|2022-01-20 12:42:20|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|0
1642682600000|2022-01-20 12:43:20|9691.61|9691.61|9694.25|9694.25|9694.25|9694.25|9691.61|9691.61|0
1642682690000|2022-01-20 12:44:50|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|9696.9|0
1642682710000|2022-01-20 12:45:10|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|0
1642682730000|2022-01-20 12:45:30|9691.61|9691.61|9694.25|9694.25|9694.25|9694.25|9691.61|9691.61|0
1642682740000|2022-01-20 12:45:40|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|9691.61|0
1642682770000|2022-01-20 12:46:10|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|9694.25|0
1642682810000|2022-01-20 12:46:50|9694.08|9694.08|9693.09|9693.09|9694.08|9694.08|9692.11|9692.11|0
1642682820000|2022-01-20 12:47:00|9690.45|9690.45|9690.45|9690.45|9690.45|9690.45|9690.45|9690.45|0
1642682890000|2022-01-20 12:48:10|9693.09|9693.09|9693.09|9693.09|9693.09|9693.09|9693.09|9693.09|0
1642682960000|2022-01-20 12:49:20|9690.45|9690.45|9687.8|9687.8|9690.45|9690.45|9687.8|9687.8|0
1642682970000|2022-01-20 12:49:30|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1642683050000|2022-01-20 12:50:50|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|0
1642683060000|2022-01-20 12:51:00|9683.5|9683.5|9683.5|9683.5|9683.5|9683.5|9683.5|9683.5|0
1642683080000|2022-01-20 12:51:20|9686.14|9686.14|9688.79|9688.79|9688.79|9688.79|9686.14|9686.14|0
1642683120000|2022-01-20 12:52:00|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|0
1642683300000|2022-01-20 12:55:00|9688.79|9688.79|9686.14|9686.14|9688.79|9688.79|9686.14|9686.14|0
1642683310000|2022-01-20 12:55:10|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1642683350000|2022-01-20 12:55:50|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|0
1642683390000|2022-01-20 12:56:30|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1642683440000|2022-01-20 12:57:20|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|9686.14|0
1642683480000|2022-01-20 12:58:00|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1642683590000|2022-01-20 12:59:50|9691.44|9691.44|9686.14|9686.14|9691.44|9691.44|9686.14|9686.14|0
1642683720000|2022-01-20 13:02:00|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|9688.79|0
1642683730000|2022-01-20 13:02:10|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|0
1642683750000|2022-01-20 13:02:30|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|0
1642683870000|2022-01-20 13:04:30|9695.07|9695.07|9694.08|9694.08|9695.07|9695.07|9694.08|9694.08|0
1642683890000|2022-01-20 13:04:50|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|0
1642683910000|2022-01-20 13:05:10|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|0
1642683920000|2022-01-20 13:05:20|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|0
1642684040000|2022-01-20 13:07:20|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|0
1642684130000|2022-01-20 13:08:50|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|0
1642684140000|2022-01-20 13:09:00|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|0
1642684180000|2022-01-20 13:09:40|9702.02|9702.02|9702.02|9702.02|9702.02|9702.02|9702.02|9702.02|0
1642684190000|2022-01-20 13:09:50|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|9699.38|0
1642684310000|2022-01-20 13:11:50|9702.02|9702.02|9702.02|9702.02|9702.02|9702.02|9702.02|9702.02|0
1642684360000|2022-01-20 13:12:40|9704.67|9704.67|9707.32|9707.32|9707.32|9707.32|9704.67|9704.67|0
1642684380000|2022-01-20 13:13:00|9709.96|9709.96|9709.96|9709.96|9709.96|9709.96|9709.96|9709.96|0
1642684390000|2022-01-20 13:13:10|9708.97|9708.97|9708.97|9708.97|9708.97|9708.97|9708.97|9708.97|0
1642684400000|2022-01-20 13:13:20|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|0
1642684480000|2022-01-20 13:14:40|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|0
1642684520000|2022-01-20 13:15:20|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|0
1642684540000|2022-01-20 13:15:40|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|0
1642684660000|2022-01-20 13:17:40|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|0
1642684700000|2022-01-20 13:18:20|9712.61|9712.61|9715.25|9715.25|9715.25|9715.25|9712.61|9712.61|0
1642684710000|2022-01-20 13:18:30|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|9714.27|0
1642684720000|2022-01-20 13:18:40|9716.91|9716.91|9716.91|9716.91|9716.91|9716.91|9716.91|9716.91|0
1642684740000|2022-01-20 13:19:00|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|0
1642684750000|2022-01-20 13:19:10|9716.91|9716.91|9716.91|9716.91|9716.91|9716.91|9716.91|9716.91|0
1642684760000|2022-01-20 13:19:20|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|9717.9|0
1642684800000|2022-01-20 13:20:00|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|0
1642684810000|2022-01-20 13:20:10|9712.61|9712.61|9712.61|9712.61|9712.61|9712.61|9712.61|9712.61|0
1642684830000|2022-01-20 13:20:30|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|9711.62|0
1642685100000|2022-01-20 13:25:00|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|9710.63|0
1642685160000|2022-01-20 13:26:00|9715.92|9715.92|9713.28|9713.28|9715.92|9715.92|9713.28|9713.28|0
1642685230000|2022-01-20 13:27:10|9710.63|9710.63|9707.98|9707.98|9710.63|9710.63|9707.98|9707.98|0
1642685240000|2022-01-20 13:27:20|9707|9707|9707|9707|9707|9707|9707|9707|0
1642685290000|2022-01-20 13:28:10|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642685330000|2022-01-20 13:28:50|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|0
1642685340000|2022-01-20 13:29:00|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642685700000|2022-01-20 13:35:00|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|0
1642685720000|2022-01-20 13:35:20|9707|9707|9707|9707|9707|9707|9707|9707|0
1642685810000|2022-01-20 13:36:50|9704.35|9704.35|9704.35|9704.35|9704.35|9704.35|9704.35|9704.35|0
1642685890000|2022-01-20 13:38:10|9707|9707|9707|9707|9707|9707|9707|9707|0
1642685980000|2022-01-20 13:39:40|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|0
1642686070000|2022-01-20 13:41:10|9712.29|9712.29|9714.94|9714.94|9714.94|9714.94|9712.29|9712.29|0
1642686150000|2022-01-20 13:42:30|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642686190000|2022-01-20 13:43:10|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|0
1642686200000|2022-01-20 13:43:20|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|9717.58|0
1642686320000|2022-01-20 13:45:20|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|9714.94|0
1642686340000|2022-01-20 13:45:40|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642686360000|2022-01-20 13:46:00|9707|9707|9707|9707|9707|9707|9707|9707|0
1642686540000|2022-01-20 13:49:00|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|0
1642686650000|2022-01-20 13:50:50|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642686680000|2022-01-20 13:51:20|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|9709.64|0
1642686690000|2022-01-20 13:51:30|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|9712.29|0
1642686790000|2022-01-20 13:53:10|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|0
1642686880000|2022-01-20 13:54:40|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|0
1642686940000|2022-01-20 13:55:40|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|0
1642687060000|2022-01-20 13:57:40|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|9708.65|0
1642687180000|2022-01-20 13:59:40|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|0
1642687220000|2022-01-20 14:00:20|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|9713.95|0
1642687260000|2022-01-20 14:01:00|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|9711.3|0
1642687280000|2022-01-20 14:01:20|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|0
1642687300000|2022-01-20 14:01:40|9710.63|9710.63|9705.34|9705.34|9710.63|9710.63|9705.34|9705.34|0
1642687330000|2022-01-20 14:02:10|9704.35|9704.35|9704.35|9704.35|9704.35|9704.35|9704.35|9704.35|0
1642687380000|2022-01-20 14:03:00|9701.7|9701.7|9699.06|9699.06|9701.7|9701.7|9699.06|9699.06|0
1642687390000|2022-01-20 14:03:10|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|9701.7|0
1642687410000|2022-01-20 14:03:30|9699.06|9699.06|9696.41|9696.41|9699.06|9699.06|9696.41|9696.41|0
1642687420000|2022-01-20 14:03:40|9693.76|9693.76|9693.76|9693.76|9693.76|9693.76|9693.76|9693.76|0
1642687460000|2022-01-20 14:04:20|9691.12|9691.12|9691.12|9691.12|9691.12|9691.12|9691.12|9691.12|0
1642687490000|2022-01-20 14:04:50|9692.11|9692.11|9693.09|9693.09|9693.09|9693.09|9692.11|9692.11|0
1642687520000|2022-01-20 14:05:20|9690.45|9690.45|9690.45|9690.45|9690.45|9690.45|9690.45|9690.45|0
1642687570000|2022-01-20 14:06:10|9687.8|9687.8|9685.16|9685.16|9687.8|9687.8|9685.16|9685.16|0
1642687590000|2022-01-20 14:06:30|9687.13|9687.13|9686.14|9686.14|9687.13|9687.13|9686.14|9686.14|0
1642687620000|2022-01-20 14:07:00|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|9691.44|0
1642687670000|2022-01-20 14:07:50|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|9694.08|0
1642687680000|2022-01-20 14:08:00|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|9696.73|0
1642687730000|2022-01-20 14:08:50|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|0
1642687770000|2022-01-20 14:09:30|9693.09|9693.09|9693.09|9693.09|9693.09|9693.09|9693.09|9693.09|0
1642687800000|2022-01-20 14:10:00|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|0
1642687850000|2022-01-20 14:10:50|9701.03|9701.03|9698.39|9698.39|9701.03|9701.03|9698.39|9698.39|0
1642687930000|2022-01-20 14:12:10|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|9695.74|0
1642688030000|2022-01-20 14:13:50|9698.39|9698.39|9698.39|9698.39|9698.39|9698.39|9698.39|9698.39|0
1642688040000|2022-01-20 14:14:00|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|9701.03|0
1642688080000|2022-01-20 14:14:40|9698.39|9698.39|9702.02|9702.02|9702.02|9702.02|9695.74|9695.74|0
1642688090000|2022-01-20 14:14:50|9704.67|9704.67|9706.65|9706.65|9706.65|9706.65|9704.67|9704.67|0
1642688110000|2022-01-20 14:15:10|9707.63|9707.63|9707.63|9707.63|9707.63|9707.63|9707.63|9707.63|0
1642688120000|2022-01-20 14:15:20|9708.62|9708.62|9708.62|9708.62|9708.62|9708.62|9708.62|9708.62|0
1642688140000|2022-01-20 14:15:40|9707.63|9707.63|9707.63|9707.63|9707.63|9707.63|9707.63|9707.63|0
1642688180000|2022-01-20 14:16:20|9704.99|9704.99|9704.99|9704.99|9704.99|9704.99|9704.99|9704.99|0
1642688190000|2022-01-20 14:16:30|9702.34|9702.34|9702.34|9702.34|9702.34|9702.34|9702.34|9702.34|0
1642688300000|2022-01-20 14:18:20|9703.33|9703.33|9703.33|9703.33|9703.33|9703.33|9703.33|9703.33|0
1642688320000|2022-01-20 14:18:40|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|0
1642688330000|2022-01-20 14:18:50|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|0
1642688340000|2022-01-20 14:19:00|9704.32|9704.32|9704.32|9704.32|9704.32|9704.32|9704.32|9704.32|0
1642688350000|2022-01-20 14:19:10|9703.33|9703.33|9703.33|9703.33|9703.33|9703.33|9703.33|9703.33|0
1642688390000|2022-01-20 14:19:50|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|9705.98|0
1642688520000|2022-01-20 14:22:00|9708.62|9708.62|9708.62|9708.62|9708.62|9708.62|9708.62|9708.62|0
1642688620000|2022-01-20 14:23:40|9706.65|9706.65|9706.65|9706.65|9706.65|9706.65|9706.65|9706.65|0
1642688660000|2022-01-20 14:24:20|9709.29|9709.29|9711.94|9711.94|9711.94|9711.94|9709.29|9709.29|0
1642688820000|2022-01-20 14:27:00|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|0
1642688850000|2022-01-20 14:27:30|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|0
1642688880000|2022-01-20 14:28:00|9711.77|9711.77|9709.12|9709.12|9711.77|9711.77|9709.12|9709.12|0
1642688960000|2022-01-20 14:29:20|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|0
1642688970000|2022-01-20 14:29:30|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|0
1642688980000|2022-01-20 14:29:40|9717.06|9717.06|9717.06|9717.06|9717.06|9717.06|9717.06|9717.06|0
1642688990000|2022-01-20 14:29:50|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|0
1642689010000|2022-01-20 14:30:10|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|0
1642689040000|2022-01-20 14:30:40|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|0
1642689050000|2022-01-20 14:30:50|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|9711.77|0
1642689060000|2022-01-20 14:31:00|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|9714.41|0
1642689070000|2022-01-20 14:31:10|9717.06|9717.06|9717.06|9717.06|9717.06|9717.06|9717.06|9717.06|0
1642689090000|2022-01-20 14:31:30|9719.71|9719.71|9717.06|9717.06|9719.71|9719.71|9717.06|9717.06|0
1642689110000|2022-01-20 14:31:50|9716.07|9716.07|9716.07|9716.07|9716.07|9716.07|9716.07|9716.07|0
1642689150000|2022-01-20 14:32:30|9713.42|9713.42|9713.42|9713.42|9713.42|9713.42|9713.42|9713.42|0
1642689160000|2022-01-20 14:32:40|9710.78|9710.78|9710.78|9710.78|9710.78|9710.78|9710.78|9710.78|0
1642689180000|2022-01-20 14:33:00|9711.77|9711.77|9714.41|9714.41|9714.41|9714.41|9711.77|9711.77|0
1642689210000|2022-01-20 14:33:30|9717.06|9717.06|9719.71|9719.71|9719.71|9719.71|9717.06|9717.06|0
1642689220000|2022-01-20 14:33:40|9725|9725|9725|9725|9725|9725|9725|9725|0
1642689240000|2022-01-20 14:34:00|9725.99|9725.99|9725|9725|9725.99|9725.99|9725|9725|0
1642689250000|2022-01-20 14:34:10|9726.97|9726.97|9726.97|9726.97|9726.97|9726.97|9726.97|9726.97|0
1642689260000|2022-01-20 14:34:20|9721.68|9721.68|9724.65|9724.65|9724.65|9724.65|9721.68|9721.68|0
1642689290000|2022-01-20 14:34:50|9727.29|9727.29|9727.29|9727.29|9727.29|9727.29|9727.29|9727.29|0
1642689370000|2022-01-20 14:36:10|9724.65|9724.65|9724.65|9724.65|9724.65|9724.65|9724.65|9724.65|0
1642689380000|2022-01-20 14:36:20|9722|9722|9722|9722|9722|9722|9722|9722|0
1642689420000|2022-01-20 14:37:00|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|9719.35|0
1642689430000|2022-01-20 14:37:10|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|9716.71|0
1642689450000|2022-01-20 14:37:30|9714.06|9714.06|9714.06|9714.06|9714.06|9714.06|9714.06|9714.06|0
1642689470000|2022-01-20 14:37:50|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|0
1642689480000|2022-01-20 14:38:00|9717.7|9717.7|9717.7|9717.7|9717.7|9717.7|9717.7|9717.7|0
1642689520000|2022-01-20 14:38:40|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|0
1642689550000|2022-01-20 14:39:10|9712.4|9712.4|9712.4|9712.4|9712.4|9712.4|9712.4|9712.4|0
1642689600000|2022-01-20 14:40:00|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|0
1642689630000|2022-01-20 14:40:30|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|0
1642689660000|2022-01-20 14:41:00|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|0
1642689710000|2022-01-20 14:41:50|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|0
1642689780000|2022-01-20 14:43:00|9717.03|9717.03|9717.03|9717.03|9717.03|9717.03|9717.03|9717.03|0
1642689820000|2022-01-20 14:43:40|9719.67|9719.67|9717.03|9717.03|9719.67|9719.67|9717.03|9717.03|0
1642689930000|2022-01-20 14:45:30|9719.67|9719.67|9719.67|9719.67|9719.67|9719.67|9719.67|9719.67|0
1642690010000|2022-01-20 14:46:50|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|0
1642690080000|2022-01-20 14:48:00|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|9724.97|0
1642690090000|2022-01-20 14:48:10|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|9722.32|0
1642690140000|2022-01-20 14:49:00|9721.33|9721.33|9720.34|9720.34|9721.33|9721.33|9720.34|9720.34|0
1642690170000|2022-01-20 14:49:30|9717.7|9717.7|9715.05|9715.05|9717.7|9717.7|9715.05|9715.05|0
1642690180000|2022-01-20 14:49:40|9717.7|9717.7|9717.7|9717.7|9717.7|9717.7|9717.7|9717.7|0
1642690250000|2022-01-20 14:50:50|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|9715.05|0
1642690260000|2022-01-20 14:51:00|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|9715.56|0
1642690290000|2022-01-20 14:51:30|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|9712.92|0
1642690310000|2022-01-20 14:51:50|9712.23|9712.23|9712.23|9712.23|9712.23|9712.23|9712.23|9712.23|0
1642690420000|2022-01-20 14:53:40|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|0
1642690450000|2022-01-20 14:54:10|9708.6|9708.6|9705.95|9705.95|9708.6|9708.6|9705.95|9705.95|0
1642690490000|2022-01-20 14:54:50|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|0
1642690500000|2022-01-20 14:55:00|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|9711.24|0
1642690550000|2022-01-20 14:55:50|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|9708.6|0
1642690580000|2022-01-20 14:56:20|9705.95|9705.95|9705.95|9705.95|9705.95|9705.95|9705.95|9705.95|0
1642690650000|2022-01-20 14:57:30|9708.6|9708.6|9711.24|9711.24|9711.24|9711.24|9708.6|9708.6|0
1642690660000|2022-01-20 14:57:40|9713.22|9713.22|9714.21|9714.21|9714.21|9714.21|9713.22|9713.22|0
1642690690000|2022-01-20 14:58:10|9716.85|9716.85|9715.87|9715.87|9716.85|9716.85|9715.87|9715.87|0
1642690740000|2022-01-20 14:59:00|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|0
1642690800000|2022-01-20 15:00:00|9713.05|9713.05|9713.05|9713.05|9713.05|9713.05|9713.05|9713.05|0
1642690810000|2022-01-20 15:00:10|9712.06|9712.06|9709.41|9709.41|9712.06|9712.06|9709.41|9709.41|0
1642690890000|2022-01-20 15:01:30|9712.06|9712.06|9712.06|9712.06|9712.06|9712.06|9712.06|9712.06|0
1642690920000|2022-01-20 15:02:00|9709.41|9709.41|9703.13|9703.13|9709.41|9709.41|9703.13|9703.13|0
1642690930000|2022-01-20 15:02:10|9700.49|9700.49|9700.49|9700.49|9700.49|9700.49|9700.49|9700.49|0
1642690940000|2022-01-20 15:02:20|9695.19|9695.19|9697.84|9697.84|9697.84|9697.84|9695.19|9695.19|0
1642691010000|2022-01-20 15:03:30|9695.19|9695.19|9692.55|9692.55|9695.19|9695.19|9692.55|9692.55|0
1642691040000|2022-01-20 15:04:00|9697.84|9697.84|9700.49|9700.49|9700.49|9700.49|9697.84|9697.84|0
1642691060000|2022-01-20 15:04:20|9697.84|9697.84|9696.85|9696.85|9697.84|9697.84|9696.85|9696.85|0
1642691080000|2022-01-20 15:04:40|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|0
1642691130000|2022-01-20 15:05:30|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|0
1642691180000|2022-01-20 15:06:20|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|0
1642691220000|2022-01-20 15:07:00|9710.08|9710.08|9710.08|9710.08|9710.08|9710.08|9710.08|9710.08|0
1642691240000|2022-01-20 15:07:20|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|0
1642691310000|2022-01-20 15:08:30|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|0
1642691340000|2022-01-20 15:09:00|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|0
1642691360000|2022-01-20 15:09:20|9710.08|9710.08|9712.73|9712.73|9712.73|9712.73|9710.08|9710.08|0
1642691400000|2022-01-20 15:10:00|9715.38|9715.38|9715.38|9715.38|9715.38|9715.38|9715.38|9715.38|0
1642691420000|2022-01-20 15:10:20|9712.73|9712.73|9712.73|9712.73|9712.73|9712.73|9712.73|9712.73|0
1642691470000|2022-01-20 15:11:10|9710.08|9710.08|9710.08|9710.08|9710.08|9710.08|9710.08|9710.08|0
1642691610000|2022-01-20 15:13:30|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|0
1642691630000|2022-01-20 15:13:50|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|0
1642691650000|2022-01-20 15:14:10|9702.14|9702.14|9699.5|9699.5|9702.14|9702.14|9699.5|9699.5|0
1642691690000|2022-01-20 15:14:50|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|0
1642691720000|2022-01-20 15:15:20|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|0
1642691730000|2022-01-20 15:15:30|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|0
1642691750000|2022-01-20 15:15:50|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|9704.79|0
1642691830000|2022-01-20 15:17:10|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|0
1642691840000|2022-01-20 15:17:20|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|0
1642691880000|2022-01-20 15:18:00|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|0
1642691950000|2022-01-20 15:19:10|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|0
1642691990000|2022-01-20 15:19:50|9696.85|9696.85|9699.5|9699.5|9699.5|9699.5|9696.85|9696.85|0
1642692020000|2022-01-20 15:20:20|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|9696.85|0
1642692060000|2022-01-20 15:21:00|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|9699.5|0
1642692080000|2022-01-20 15:21:20|9698.51|9698.51|9698.51|9698.51|9698.51|9698.51|9698.51|9698.51|0
1642692180000|2022-01-20 15:23:00|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|9695.86|0
1642692230000|2022-01-20 15:23:50|9698.51|9698.51|9698.51|9698.51|9698.51|9698.51|9698.51|9698.51|0
1642692280000|2022-01-20 15:24:40|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|9701.16|0
1642692330000|2022-01-20 15:25:30|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|9702.14|0
1642692510000|2022-01-20 15:28:30|9699.5|9699.5|9700.49|9700.49|9700.49|9700.49|9699.5|9699.5|0
1642692590000|2022-01-20 15:29:50|9697.84|9697.84|9697.84|9697.84|9697.84|9697.84|9697.84|9697.84|0
1642692660000|2022-01-20 15:31:00|9700.49|9700.49|9704.79|9704.79|9704.79|9704.79|9699.5|9699.5|0
1642692680000|2022-01-20 15:31:20|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|9707.44|0
1642692870000|2022-01-20 15:34:30|9721.98|9721.98|9721.98|9721.98|9721.98|9721.98|9721.98|9721.98|0
1642692880000|2022-01-20 15:34:40|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|0
1642692940000|2022-01-20 15:35:40|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|9727.27|0
1642693020000|2022-01-20 15:37:00|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|9724.62|0
1642693050000|2022-01-20 15:37:30|9719.33|9719.33|9721.98|9721.98|9721.98|9721.98|9719.33|9719.33|0
1642693290000|2022-01-20 15:41:30|9723.95|9723.95|9724.94|9724.94|9724.94|9724.94|9723.95|9723.95|0
1642693340000|2022-01-20 15:42:20|9725.93|9725.93|9724.94|9724.94|9725.93|9725.93|9724.94|9724.94|0
1642693360000|2022-01-20 15:42:40|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|0
1642693530000|2022-01-20 15:45:30|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|0
1642693570000|2022-01-20 15:46:10|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|0
1642693730000|2022-01-20 15:48:50|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|0
1642693750000|2022-01-20 15:49:10|9725.93|9725.93|9725.93|9725.93|9725.93|9725.93|9725.93|9725.93|0
1642693790000|2022-01-20 15:49:50|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|9728.58|0
1642693810000|2022-01-20 15:50:10|9725.93|9725.93|9725.93|9725.93|9725.93|9725.93|9725.93|9725.93|0
1642693820000|2022-01-20 15:50:20|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|0
1642693870000|2022-01-20 15:51:10|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|9727.59|0
1642693920000|2022-01-20 15:52:00|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|0
1642693940000|2022-01-20 15:52:20|9729.25|9729.25|9729.25|9729.25|9729.25|9729.25|9729.25|9729.25|0
1642693970000|2022-01-20 15:52:50|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|9726.6|0
1642693990000|2022-01-20 15:53:10|9723.95|9723.95|9723.95|9723.95|9723.95|9723.95|9723.95|9723.95|0
1642694000000|2022-01-20 15:53:20|9721.31|9721.31|9721.31|9721.31|9721.31|9721.31|9721.31|9721.31|0
1642694030000|2022-01-20 15:53:50|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|0
1642694040000|2022-01-20 15:54:00|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|9716.01|0
1642694080000|2022-01-20 15:54:40|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|9718.66|0
1642694090000|2022-01-20 15:54:50|9721.31|9721.31|9721.31|9721.31|9721.31|9721.31|9721.31|9721.31|0
1642694130000|2022-01-20 15:55:30|9723.95|9723.95|9723.95|9723.95|9723.95|9723.95|9723.95|9723.95|0
1642694200000|2022-01-20 15:56:40|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|9724.94|0
1642694210000|2022-01-20 15:56:50|9722.29|9722.29|9721.31|9721.31|9722.29|9722.29|9721.31|9721.31|0
1642694360000|2022-01-20 15:59:20|9722.29|9722.29|9722.29|9722.29|9722.29|9722.29|9722.29|9722.29|0
1642694400000|2022-01-20 16:00:00|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|9722.12|0
1642694550000|2022-01-20 16:02:30|9721.95|9721.95|9721.95|9721.95|9721.95|9721.95|9721.95|9721.95|0
1642694640000|2022-01-20 16:04:00|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|0
1642694650000|2022-01-20 16:04:10|9722.62|9722.62|9722.62|9722.62|9722.62|9722.62|9722.62|9722.62|0
1642694670000|2022-01-20 16:04:30|9721.63|9721.63|9721.63|9721.63|9721.63|9721.63|9721.63|9721.63|0
1642694680000|2022-01-20 16:04:40|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|9720.64|0
1642694730000|2022-01-20 16:05:30|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|0
1642694740000|2022-01-20 16:05:40|9718.67|9718.67|9716.02|9716.02|9718.67|9718.67|9716.02|9716.02|0
1642694840000|2022-01-20 16:07:20|9717.01|9717.01|9717.01|9717.01|9717.01|9717.01|9717.01|9717.01|0
1642694850000|2022-01-20 16:07:30|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|0
1642694920000|2022-01-20 16:08:40|9709.07|9709.07|9710.06|9710.06|9710.06|9710.06|9709.07|9709.07|0
1642694940000|2022-01-20 16:09:00|9707.41|9707.41|9707.41|9707.41|9707.41|9707.41|9707.41|9707.41|0
1642694950000|2022-01-20 16:09:10|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|0
1642694990000|2022-01-20 16:09:50|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|0
1642695030000|2022-01-20 16:10:30|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|0
1642695110000|2022-01-20 16:11:50|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|0
1642695170000|2022-01-20 16:12:50|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|9705.44|0
1642695250000|2022-01-20 16:14:10|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|0
1642695320000|2022-01-20 16:15:20|9702.79|9702.79|9700.14|9700.14|9702.79|9702.79|9700.14|9700.14|0
1642695350000|2022-01-20 16:15:50|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|0
1642695400000|2022-01-20 16:16:40|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|9700.14|0
1642695510000|2022-01-20 16:18:30|9701.13|9701.13|9702.12|9702.12|9702.12|9702.12|9701.13|9701.13|0
1642695540000|2022-01-20 16:19:00|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|0
1642695570000|2022-01-20 16:19:30|9700.49|9700.49|9700.49|9700.49|9700.49|9700.49|9700.49|9700.49|0
1642695600000|2022-01-20 16:20:00|9701.47|9701.47|9701.47|9701.47|9701.47|9701.47|9701.47|9701.47|0
1642695800000|2022-01-20 16:23:20|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|0
1642695890000|2022-01-20 16:24:50|9699.82|9699.82|9699.82|9699.82|9699.82|9699.82|9699.82|9699.82|0
1642695910000|2022-01-20 16:25:10|9697.17|9697.17|9702.46|9702.46|9702.46|9702.46|9697.17|9697.17|0
1642695940000|2022-01-20 16:25:40|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|0
1642695960000|2022-01-20 16:26:00|9704.12|9704.12|9701.47|9701.47|9704.12|9704.12|9701.47|9701.47|0
1642695980000|2022-01-20 16:26:20|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|0
1642696030000|2022-01-20 16:27:10|9705.11|9705.11|9702.46|9702.46|9705.11|9705.11|9702.46|9702.46|0
1642696040000|2022-01-20 16:27:20|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|0
1642696050000|2022-01-20 16:27:30|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|0
1642696110000|2022-01-20 16:28:30|9706.77|9706.77|9707.11|9707.11|9707.11|9707.11|9704.12|9704.12|0
1642696120000|2022-01-20 16:28:40|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|0
1642696130000|2022-01-20 16:28:50|9710.74|9710.74|9708.1|9708.1|9710.74|9710.74|9708.1|9708.1|0
1642696140000|2022-01-20 16:29:00|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|9707.76|0
1642696170000|2022-01-20 16:29:30|9710.4|9710.4|9710.4|9710.4|9713.05|9713.05|9710.4|9710.4|0
1642696180000|2022-01-20 16:29:40|9713.05|9713.05|9710.74|9710.74|9713.05|9713.05|9710.4|9710.4|0
1642696190000|2022-01-20 16:29:50|9709.76|9709.76|9718.47|9718.47|9719.84|9719.84|9709.76|9709.76|0
1642752910000|2022-01-21 08:15:10|9691.93|9691.93|9691.93|9691.93|9691.93|9691.93|9691.93|9691.93|0
1642752970000|2022-01-21 08:16:10|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|9688.96|0
1642753040000|2022-01-21 08:17:20|9690.94|9690.94|9678.38|9678.38|9690.94|9690.94|9678.38|9678.38|0
1642753110000|2022-01-21 08:18:30|9673.08|9673.08|9673.08|9673.08|9673.08|9673.08|9673.08|9673.08|0
1642753200000|2022-01-21 08:20:00|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|9665.14|0
1642753260000|2022-01-21 08:21:00|9662.5|9662.5|9662.5|9662.5|9662.5|9662.5|9662.5|9662.5|0
1642753290000|2022-01-21 08:21:30|9659.85|9659.85|9659.85|9659.85|9659.85|9659.85|9659.85|9659.85|0
1642753430000|2022-01-21 08:23:50|9658.86|9658.86|9656.89|9656.89|9658.86|9658.86|9656.89|9656.89|0
1642753440000|2022-01-21 08:24:00|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|9654.24|0
1642753470000|2022-01-21 08:24:30|9648.95|9648.95|9648.95|9648.95|9648.95|9648.95|9648.95|9648.95|0
1642753500000|2022-01-21 08:25:00|9654.24|9654.24|9656.89|9656.89|9656.89|9656.89|9654.24|9654.24|0
1642753510000|2022-01-21 08:25:10|9655.9|9655.9|9654.91|9654.91|9655.9|9655.9|9654.91|9654.91|0
1642753540000|2022-01-21 08:25:40|9649.62|9649.62|9649.62|9649.62|9649.62|9649.62|9649.62|9649.62|0
1642753560000|2022-01-21 08:26:00|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|9641.68|0
1642753570000|2022-01-21 08:26:10|9646.97|9646.97|9646.97|9646.97|9646.97|9646.97|9646.97|9646.97|0
1642753640000|2022-01-21 08:27:20|9649.62|9649.62|9654.57|9654.57|9654.91|9654.91|9649.62|9649.62|0
1642753740000|2022-01-21 08:29:00|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|9657.21|0
1642753900000|2022-01-21 08:31:40|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|0
1642753990000|2022-01-21 08:33:10|9655.56|9655.56|9654.57|9654.57|9655.56|9655.56|9654.57|9654.57|0
1642754090000|2022-01-21 08:34:50|9653.58|9653.58|9653.58|9653.58|9653.58|9653.58|9653.58|9653.58|0
1642754100000|2022-01-21 08:35:00|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|0
1642754120000|2022-01-21 08:35:20|9660.53|9660.53|9660.53|9660.53|9660.53|9660.53|9660.53|9660.53|0
1642754160000|2022-01-21 08:36:00|9663.18|9663.18|9663.18|9663.18|9663.18|9663.18|9663.18|9663.18|0
1642754370000|2022-01-21 08:39:30|9665.82|9665.82|9665.82|9665.82|9665.82|9665.82|9665.82|9665.82|0
1642754600000|2022-01-21 08:43:20|9664.83|9664.83|9663.85|9663.85|9664.83|9664.83|9663.85|9663.85|0
1642754640000|2022-01-21 08:44:00|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|9658.55|0
1642754750000|2022-01-21 08:45:50|9655.91|9655.91|9654.92|9654.92|9655.91|9655.91|9654.92|9654.92|0
1642754780000|2022-01-21 08:46:20|9652.27|9652.27|9649.63|9649.63|9652.27|9652.27|9649.63|9649.63|0
1642754980000|2022-01-21 08:49:40|9652.27|9652.27|9652.27|9652.27|9652.27|9652.27|9652.27|9652.27|0
1642755010000|2022-01-21 08:50:10|9660.21|9660.21|9660.21|9660.21|9660.21|9660.21|9660.21|9660.21|0
1642755040000|2022-01-21 08:50:40|9649.63|9649.63|9649.63|9649.63|9649.63|9649.63|9649.63|9649.63|0
1642755050000|2022-01-21 08:50:50|9654.92|9654.92|9654.92|9654.92|9654.92|9654.92|9654.92|9654.92|0
1642755090000|2022-01-21 08:51:30|9653.93|9653.93|9653.93|9653.93|9653.93|9653.93|9653.93|9653.93|0
1642755100000|2022-01-21 08:51:40|9652.94|9652.94|9651.95|9651.95|9652.94|9652.94|9651.95|9651.95|0
1642755120000|2022-01-21 08:52:00|9651.1|9651.1|9651.1|9651.1|9651.1|9651.1|9651.1|9651.1|0
1642755170000|2022-01-21 08:52:50|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|0
1642755330000|2022-01-21 08:55:30|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|0
1642755350000|2022-01-21 08:55:50|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|0
1642755460000|2022-01-21 08:57:40|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|0
1642755670000|2022-01-21 09:01:10|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|0
1642755680000|2022-01-21 09:01:20|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|0
1642755700000|2022-01-21 09:01:40|9647.46|9647.46|9647.46|9647.46|9647.46|9647.46|9647.46|9647.46|0
1642755710000|2022-01-21 09:01:50|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|9644.82|0
1642755720000|2022-01-21 09:02:00|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|0
1642755750000|2022-01-21 09:02:30|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|9650.11|0
1642755820000|2022-01-21 09:03:40|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|9652.75|0
1642755830000|2022-01-21 09:03:50|9655.4|9655.4|9653.42|9653.42|9655.4|9655.4|9653.42|9653.42|0
1642755840000|2022-01-21 09:04:00|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|0
1642755850000|2022-01-21 09:04:10|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|0
1642755860000|2022-01-21 09:04:20|9654.41|9654.41|9654.41|9654.41|9654.41|9654.41|9654.41|9654.41|0
1642755900000|2022-01-21 09:05:00|9659.71|9659.71|9658.72|9658.72|9659.71|9659.71|9658.72|9658.72|0
1642755970000|2022-01-21 09:06:10|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|9656.07|0
1642756010000|2022-01-21 09:06:50|9658.72|9658.72|9656.07|9656.07|9658.72|9658.72|9656.07|9656.07|0
1642756060000|2022-01-21 09:07:40|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|0
1642756080000|2022-01-21 09:08:00|9656.07|9656.07|9655.08|9655.08|9656.07|9656.07|9655.08|9655.08|0
1642756110000|2022-01-21 09:08:30|9652.44|9652.44|9652.44|9652.44|9652.44|9652.44|9652.44|9652.44|0
1642756160000|2022-01-21 09:09:20|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|9644.5|0
1642756320000|2022-01-21 09:12:00|9643.51|9643.51|9643.51|9643.51|9643.51|9643.51|9643.51|9643.51|0
1642756380000|2022-01-21 09:13:00|9640.86|9640.86|9640.86|9640.86|9640.86|9640.86|9640.86|9640.86|0
1642756390000|2022-01-21 09:13:10|9638.22|9638.22|9638.22|9638.22|9638.22|9638.22|9638.22|9638.22|0
1642756400000|2022-01-21 09:13:20|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|0
1642756440000|2022-01-21 09:14:00|9642.41|9642.41|9638.1|9638.1|9643.39|9643.39|9638.1|9638.1|0
1642756680000|2022-01-21 09:18:00|9640.75|9640.75|9638.1|9638.1|9640.75|9640.75|9638.1|9638.1|0
1642756790000|2022-01-21 09:19:50|9637.11|9637.11|9636.12|9636.12|9637.11|9637.11|9636.12|9636.12|0
1642756800000|2022-01-21 09:20:00|9630.83|9630.83|9625.54|9625.54|9630.83|9630.83|9625.54|9625.54|0
1642756810000|2022-01-21 09:20:10|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|9622.89|0
1642756820000|2022-01-21 09:20:20|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|0
1642756830000|2022-01-21 09:20:30|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|0
1642756840000|2022-01-21 09:20:40|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1642756850000|2022-01-21 09:20:50|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1642756870000|2022-01-21 09:21:10|9630.16|9630.16|9627.52|9627.52|9630.16|9630.16|9627.52|9627.52|0
1642757160000|2022-01-21 09:26:00|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|0
1642757210000|2022-01-21 09:26:50|9627.52|9627.52|9630.16|9630.16|9630.16|9630.16|9627.52|9627.52|0
1642757220000|2022-01-21 09:27:00|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|0
1642757230000|2022-01-21 09:27:10|9630.16|9630.16|9630.16|9630.16|9630.16|9630.16|9630.16|9630.16|0
1642757270000|2022-01-21 09:27:50|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|0
1642757350000|2022-01-21 09:29:10|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|0
1642757360000|2022-01-21 09:29:20|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|9624.87|0
1642757390000|2022-01-21 09:29:50|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|9627.52|0
1642757450000|2022-01-21 09:30:50|9628.5|9628.5|9628.5|9628.5|9628.5|9628.5|9628.5|9628.5|0
1642757540000|2022-01-21 09:32:20|9631.15|9631.15|9631.15|9631.15|9631.15|9631.15|9631.15|9631.15|0
1642757630000|2022-01-21 09:33:50|9633.13|9633.13|9636.09|9636.09|9636.09|9636.09|9633.13|9633.13|0
1642757640000|2022-01-21 09:34:00|9637.08|9637.08|9637.08|9637.08|9637.08|9637.08|9637.08|9637.08|0
1642757690000|2022-01-21 09:34:50|9638.07|9638.07|9639.06|9639.06|9639.06|9639.06|9638.07|9638.07|0
1642757780000|2022-01-21 09:36:20|9633.76|9633.76|9633.76|9633.76|9633.76|9633.76|9633.76|9633.76|0
1642757930000|2022-01-21 09:38:50|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|0
1642758050000|2022-01-21 09:40:50|9638.39|9638.39|9638.39|9638.39|9638.39|9638.39|9638.39|9638.39|0
1642758060000|2022-01-21 09:41:00|9641.03|9641.03|9641.03|9641.03|9641.03|9641.03|9641.03|9641.03|0
1642758120000|2022-01-21 09:42:00|9640.04|9640.04|9640.04|9640.04|9640.04|9640.04|9640.04|9640.04|0
1642758130000|2022-01-21 09:42:10|9639.06|9639.06|9639.06|9639.06|9639.06|9639.06|9639.06|9639.06|0
1642758160000|2022-01-21 09:42:40|9641.7|9641.7|9641.7|9641.7|9641.7|9641.7|9641.7|9641.7|0
1642758340000|2022-01-21 09:45:40|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|0
1642758350000|2022-01-21 09:45:50|9636.24|9636.24|9636.24|9636.24|9636.24|9636.24|9636.24|9636.24|0
1642758440000|2022-01-21 09:47:20|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|9636.41|0
1642758660000|2022-01-21 09:51:00|9641.7|9641.7|9641.7|9641.7|9641.7|9641.7|9641.7|9641.7|0
1642758820000|2022-01-21 09:53:40|9647|9647|9647|9647|9647|9647|9647|9647|0
1642758960000|2022-01-21 09:56:00|9646.65|9646.65|9646.65|9646.65|9646.65|9646.65|9646.65|9646.65|0
1642758990000|2022-01-21 09:56:30|9647.64|9647.64|9647.64|9647.64|9647.64|9647.64|9647.64|9647.64|0
1642759290000|2022-01-21 10:01:30|9650.29|9650.29|9644.99|9644.99|9650.29|9650.29|9644.99|9644.99|0
1642759390000|2022-01-21 10:03:10|9650.29|9650.29|9650.29|9650.29|9650.29|9650.29|9650.29|9650.29|0
1642759430000|2022-01-21 10:03:50|9646.33|9646.33|9646.33|9646.33|9646.33|9646.33|9646.33|9646.33|0
1642759450000|2022-01-21 10:04:10|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|0
1642759500000|2022-01-21 10:05:00|9644.68|9644.68|9642.03|9642.03|9644.68|9644.68|9642.03|9642.03|0
1642759520000|2022-01-21 10:05:20|9649.97|9649.97|9649.97|9649.97|9649.97|9649.97|9649.97|9649.97|0
1642759590000|2022-01-21 10:06:30|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|9647.32|0
1642759620000|2022-01-21 10:07:00|9649.97|9649.97|9652.62|9652.62|9655.26|9655.26|9649.97|9649.97|0
1642759670000|2022-01-21 10:07:50|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|0
1642759760000|2022-01-21 10:09:20|9656.25|9656.25|9656.25|9656.25|9656.25|9656.25|9656.25|9656.25|0
1642759770000|2022-01-21 10:09:30|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|0
1642759930000|2022-01-21 10:12:10|9649.97|9649.97|9649.8|9649.8|9649.97|9649.97|9649.8|9649.8|0
1642759990000|2022-01-21 10:13:10|9650.79|9650.79|9650.79|9650.79|9650.79|9650.79|9650.79|9650.79|0
1642760110000|2022-01-21 10:15:10|9653.43|9653.43|9656.08|9656.08|9658.72|9658.72|9653.43|9653.43|0
1642760120000|2022-01-21 10:15:20|9661.37|9661.37|9661.37|9661.37|9661.37|9661.37|9661.37|9661.37|0
1642760130000|2022-01-21 10:15:30|9664.02|9664.02|9661.37|9661.37|9664.02|9664.02|9661.37|9661.37|0
1642760190000|2022-01-21 10:16:30|9669.31|9669.31|9669.31|9669.31|9669.31|9669.31|9669.31|9669.31|0
1642760200000|2022-01-21 10:16:40|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|0
1642760210000|2022-01-21 10:16:50|9661.37|9661.37|9661.37|9661.37|9661.37|9661.37|9661.37|9661.37|0
1642760270000|2022-01-21 10:17:50|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|0
1642760440000|2022-01-21 10:20:40|9664.02|9664.02|9664.02|9664.02|9664.02|9664.02|9664.02|9664.02|0
1642760480000|2022-01-21 10:21:20|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|9666.66|0
1642760500000|2022-01-21 10:21:40|9669.31|9669.31|9669.31|9669.31|9669.31|9669.31|9669.31|9669.31|0
1642760540000|2022-01-21 10:22:20|9674.6|9674.6|9674.6|9674.6|9674.6|9674.6|9674.6|9674.6|0
1642760610000|2022-01-21 10:23:30|9671.96|9671.96|9671.96|9671.96|9671.96|9671.96|9671.96|9671.96|0
1642760700000|2022-01-21 10:25:00|9670.97|9670.97|9670.97|9670.97|9670.97|9670.97|9670.97|9670.97|0
1642760730000|2022-01-21 10:25:30|9671.96|9671.96|9671.96|9671.96|9671.96|9671.96|9671.96|9671.96|0
1642760780000|2022-01-21 10:26:20|9672.94|9672.94|9674.92|9674.92|9674.92|9674.92|9672.94|9672.94|0
1642760810000|2022-01-21 10:26:50|9682.86|9682.86|9690.8|9690.8|9690.8|9690.8|9682.86|9682.86|0
1642760830000|2022-01-21 10:27:10|9691.79|9691.79|9692.78|9692.78|9692.78|9692.78|9691.79|9691.79|0
1642760840000|2022-01-21 10:27:20|9698.07|9698.07|9698.07|9698.07|9698.07|9698.07|9698.07|9698.07|0
1642760890000|2022-01-21 10:28:10|9700.72|9700.72|9700.72|9700.72|9700.72|9700.72|9700.72|9700.72|0
1642760950000|2022-01-21 10:29:10|9698.07|9698.07|9698.07|9698.07|9698.07|9698.07|9698.07|9698.07|0
1642761020000|2022-01-21 10:30:20|9695.42|9695.42|9695.42|9695.42|9695.42|9695.42|9695.42|9695.42|0
1642761050000|2022-01-21 10:30:50|9692.78|9692.78|9692.78|9692.78|9692.78|9692.78|9692.78|9692.78|0
1642761070000|2022-01-21 10:31:10|9690.13|9690.13|9690.13|9690.13|9690.13|9690.13|9690.13|9690.13|0
1642761240000|2022-01-21 10:34:00|9687.48|9687.48|9684.84|9684.84|9687.48|9687.48|9684.84|9684.84|0
1642761270000|2022-01-21 10:34:30|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|0
1642761280000|2022-01-21 10:34:40|9680.21|9680.21|9676.58|9676.58|9680.21|9680.21|9676.58|9676.58|0
1642761310000|2022-01-21 10:35:10|9679.23|9679.23|9679.23|9679.23|9679.23|9679.23|9679.23|9679.23|0
1642761470000|2022-01-21 10:37:50|9681.87|9681.87|9681.87|9681.87|9681.87|9681.87|9681.87|9681.87|0
1642761590000|2022-01-21 10:39:50|9682.86|9682.86|9682.86|9682.86|9682.86|9682.86|9682.86|9682.86|0
1642761900000|2022-01-21 10:45:00|9683.03|9683.03|9682.35|9682.35|9683.03|9683.03|9682.35|9682.35|0
1642761920000|2022-01-21 10:45:20|9683.33|9683.33|9683.33|9683.33|9683.33|9683.33|9683.33|9683.33|0
1642761980000|2022-01-21 10:46:20|9678.04|9678.04|9678.04|9678.04|9678.04|9678.04|9678.04|9678.04|0
1642762020000|2022-01-21 10:47:00|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|0
1642762310000|2022-01-21 10:51:50|9674.41|9674.41|9680.69|9680.69|9680.69|9680.69|9674.41|9674.41|0
1642762400000|2022-01-21 10:53:20|9678.04|9678.04|9678.04|9678.04|9678.04|9678.04|9678.04|9678.04|0
1642762460000|2022-01-21 10:54:20|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|9678.56|0
1642762490000|2022-01-21 10:54:50|9675.91|9675.91|9675.91|9675.91|9675.91|9675.91|9675.91|9675.91|0
1642762600000|2022-01-21 10:56:40|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|0
1642762730000|2022-01-21 10:58:50|9675.91|9675.91|9675.91|9675.91|9675.91|9675.91|9675.91|9675.91|0
1642762850000|2022-01-21 11:00:50|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|9673.26|0
1642763460000|2022-01-21 11:11:00|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|0
1642763540000|2022-01-21 11:12:20|9671.93|9671.93|9672.28|9672.28|9672.28|9672.28|9671.93|9671.93|0
1642763640000|2022-01-21 11:14:00|9674.92|9674.92|9674.92|9674.92|9674.92|9674.92|9674.92|9674.92|0
1642763710000|2022-01-21 11:15:10|9669.63|9669.63|9664.34|9664.34|9669.63|9669.63|9664.34|9664.34|0
1642763720000|2022-01-21 11:15:20|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|0
1642763780000|2022-01-21 11:16:20|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|0
1642763790000|2022-01-21 11:16:30|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|9655.41|0
1642763920000|2022-01-21 11:18:40|9654.42|9654.42|9654.42|9654.42|9654.42|9654.42|9654.42|9654.42|0
1642763930000|2022-01-21 11:18:50|9653.43|9653.43|9653.43|9653.43|9653.43|9653.43|9653.43|9653.43|0
1642764150000|2022-01-21 11:22:30|9656.08|9656.08|9656.08|9656.08|9656.08|9656.08|9656.08|9656.08|0
1642764290000|2022-01-21 11:24:50|9650.79|9650.79|9653.43|9653.43|9653.43|9653.43|9648.14|9648.14|0
1642764380000|2022-01-21 11:26:20|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|9653.6|0
1642764810000|2022-01-21 11:33:30|9648.31|9648.31|9648.31|9648.31|9648.31|9648.31|9648.31|9648.31|0
1642764870000|2022-01-21 11:34:30|9645.66|9645.66|9645.66|9645.66|9645.66|9645.66|9645.66|9645.66|0
1642764980000|2022-01-21 11:36:20|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|9650.96|0
1642765040000|2022-01-21 11:37:20|9651.95|9651.95|9651.43|9651.43|9651.95|9651.95|9651.43|9651.43|0
1642765050000|2022-01-21 11:37:30|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|9652.42|0
1642765200000|2022-01-21 11:40:00|9653.41|9653.41|9653.41|9653.41|9656.05|9656.05|9653.41|9653.41|0
1642765210000|2022-01-21 11:40:10|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|0
1642765270000|2022-01-21 11:41:10|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1642765300000|2022-01-21 11:41:40|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|0
1642765370000|2022-01-21 11:42:50|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|0
1642765430000|2022-01-21 11:43:50|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1642765500000|2022-01-21 11:45:00|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|0
1642765570000|2022-01-21 11:46:10|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|0
1642765700000|2022-01-21 11:48:20|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|0
1642765820000|2022-01-21 11:50:20|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1642765990000|2022-01-21 11:53:10|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|9645.47|0
1642766020000|2022-01-21 11:53:40|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1642766270000|2022-01-21 11:57:50|9648.29|9648.29|9653.58|9653.58|9653.58|9653.58|9648.29|9648.29|0
1642766300000|2022-01-21 11:58:20|9654.57|9654.57|9657.21|9657.21|9657.21|9657.21|9654.57|9654.57|0
1642766390000|2022-01-21 11:59:50|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|9654.57|0
1642766450000|2022-01-21 12:00:50|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|0
1642766460000|2022-01-21 12:01:00|9654.57|9654.57|9658.52|9658.52|9659.51|9659.51|9654.57|9654.57|0
1642766470000|2022-01-21 12:01:10|9656.54|9656.54|9656.54|9656.54|9656.54|9656.54|9656.54|9656.54|0
1642766480000|2022-01-21 12:01:20|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|9655.56|0
1642766520000|2022-01-21 12:02:00|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|9652.91|0
1642766530000|2022-01-21 12:02:10|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|9651.92|0
1642766580000|2022-01-21 12:03:00|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|9649.27|0
1642766610000|2022-01-21 12:03:30|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|9648.29|0
1642766630000|2022-01-21 12:03:50|9645.64|9645.64|9644.65|9644.65|9645.64|9645.64|9644.65|9644.65|0
1642766690000|2022-01-21 12:04:50|9642|9642|9642|9642|9642|9642|9642|9642|0
1642766700000|2022-01-21 12:05:00|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|9639.36|0
1642766720000|2022-01-21 12:05:20|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|9638.37|0
1642766760000|2022-01-21 12:06:00|9635.72|9635.72|9635.72|9635.72|9635.72|9635.72|9635.72|9635.72|0
1642766880000|2022-01-21 12:08:00|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|0
1642766950000|2022-01-21 12:09:10|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|0
1642767000000|2022-01-21 12:10:00|9629.44|9629.44|9629.44|9629.44|9629.44|9629.44|9629.44|9629.44|0
1642767080000|2022-01-21 12:11:20|9634.74|9634.74|9634.74|9634.74|9634.74|9634.74|9634.74|9634.74|0
1642767240000|2022-01-21 12:14:00|9640.03|9640.03|9640.03|9640.03|9640.03|9640.03|9640.03|9640.03|0
1642767250000|2022-01-21 12:14:10|9637.38|9637.38|9637.38|9637.38|9637.38|9637.38|9637.38|9637.38|0
1642767380000|2022-01-21 12:16:20|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|9636.39|0
1642767430000|2022-01-21 12:17:10|9638.37|9638.37|9639.36|9639.36|9639.36|9639.36|9638.37|9638.37|0
1642767440000|2022-01-21 12:17:20|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|9636.71|0
1642767470000|2022-01-21 12:17:50|9634.74|9634.74|9634.74|9634.74|9634.74|9634.74|9634.74|9634.74|0
1642767550000|2022-01-21 12:19:10|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|9632.09|0
1642767560000|2022-01-21 12:19:20|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|0
1642767950000|2022-01-21 12:25:50|9635.72|9635.72|9633.08|9633.08|9635.72|9635.72|9633.08|9633.08|0
1642768050000|2022-01-21 12:27:30|9630.43|9630.43|9630.43|9630.43|9630.43|9630.43|9630.43|9630.43|0
1642768070000|2022-01-21 12:27:50|9627.78|9627.78|9627.78|9627.78|9627.78|9627.78|9627.78|9627.78|0
1642768110000|2022-01-21 12:28:30|9630.43|9630.43|9630.43|9630.43|9630.43|9630.43|9630.43|9630.43|0
1642768120000|2022-01-21 12:28:40|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|9633.08|0
1642768300000|2022-01-21 12:31:40|9627.78|9627.78|9627.78|9627.78|9627.78|9627.78|9627.78|9627.78|0
1642768330000|2022-01-21 12:32:10|9625.81|9625.81|9624.82|9624.82|9625.81|9625.81|9624.82|9624.82|0
1642768340000|2022-01-21 12:32:20|9625.81|9625.81|9625.81|9625.81|9625.81|9625.81|9625.81|9625.81|0
1642768360000|2022-01-21 12:32:40|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|9624.82|0
1642768570000|2022-01-21 12:36:10|9619.53|9619.53|9619.53|9619.53|9619.53|9619.53|9619.53|9619.53|0
1642768580000|2022-01-21 12:36:20|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|0
1642768590000|2022-01-21 12:36:30|9623.16|9623.16|9623.16|9623.16|9623.16|9623.16|9623.16|9623.16|0
1642768750000|2022-01-21 12:39:10|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|0
1642768760000|2022-01-21 12:39:20|9623.16|9623.16|9623.16|9623.16|9623.16|9623.16|9623.16|9623.16|0
1642768940000|2022-01-21 12:42:20|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|0
1642769060000|2022-01-21 12:44:20|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|0
1642769100000|2022-01-21 12:45:00|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|0
1642769170000|2022-01-21 12:46:10|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|0
1642769200000|2022-01-21 12:46:40|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|0
1642769250000|2022-01-21 12:47:30|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|0
1642769300000|2022-01-21 12:48:20|9616.88|9616.88|9616.88|9616.88|9616.88|9616.88|9616.88|9616.88|0
1642769460000|2022-01-21 12:51:00|9614.23|9614.23|9614.23|9614.23|9614.23|9614.23|9614.23|9614.23|0
1642769470000|2022-01-21 12:51:10|9612.26|9612.26|9610.28|9610.28|9612.26|9612.26|9610.28|9610.28|0
1642769490000|2022-01-21 12:51:30|9612.26|9612.26|9612.26|9612.26|9612.26|9612.26|9612.26|9612.26|0
1642769500000|2022-01-21 12:51:40|9611.27|9611.27|9610.28|9610.28|9611.27|9611.27|9610.28|9610.28|0
1642769510000|2022-01-21 12:51:50|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|0
1642769560000|2022-01-21 12:52:40|9610.28|9610.28|9607.63|9607.63|9610.28|9610.28|9607.63|9607.63|0
1642769730000|2022-01-21 12:55:30|9605.66|9605.66|9605.66|9605.66|9605.66|9605.66|9605.66|9605.66|0
1642769750000|2022-01-21 12:55:50|9603.01|9603.01|9603.01|9603.01|9603.01|9603.01|9603.01|9603.01|0
1642769790000|2022-01-21 12:56:30|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|9600.37|0
1642769860000|2022-01-21 12:57:40|9599.38|9599.38|9600.37|9600.37|9600.37|9600.37|9599.38|9599.38|0
1642769880000|2022-01-21 12:58:00|9601.35|9601.35|9606.65|9606.65|9606.65|9606.65|9601.35|9601.35|0
1642769890000|2022-01-21 12:58:10|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|9607.63|0
1642769920000|2022-01-21 12:58:40|9608.62|9608.62|9608.62|9608.62|9608.62|9608.62|9608.62|9608.62|0
1642770000000|2022-01-21 13:00:00|9609.61|9609.61|9610.6|9610.6|9610.6|9610.6|9609.61|9609.61|0
1642770020000|2022-01-21 13:00:20|9613.25|9613.25|9613.25|9613.25|9613.25|9613.25|9613.25|9613.25|0
1642770040000|2022-01-21 13:00:40|9610.6|9610.6|9610.6|9610.6|9610.6|9610.6|9610.6|9610.6|0
1642770090000|2022-01-21 13:01:30|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|9613.56|0
1642770130000|2022-01-21 13:02:10|9612.58|9612.58|9612.58|9612.58|9612.58|9612.58|9612.58|9612.58|0
1642770240000|2022-01-21 13:04:00|9608.62|9608.62|9610.6|9610.6|9610.6|9610.6|9608.62|9608.62|0
1642770370000|2022-01-21 13:06:10|9615.89|9615.89|9615.89|9615.89|9615.89|9615.89|9615.89|9615.89|0
1642770430000|2022-01-21 13:07:10|9614.9|9614.9|9614.9|9614.9|9614.9|9614.9|9614.9|9614.9|0
1642770540000|2022-01-21 13:09:00|9617.87|9617.87|9619.85|9619.85|9619.85|9619.85|9617.87|9617.87|0
1642770580000|2022-01-21 13:09:40|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|9617.87|0
1642770680000|2022-01-21 13:11:20|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|9615.22|0
1642770800000|2022-01-21 13:13:20|9616.21|9616.21|9616.21|9616.21|9616.21|9616.21|9616.21|9616.21|0
1642770830000|2022-01-21 13:13:50|9615.22|9615.22|9615.22|9615.22|9617.2|9617.2|9615.22|9615.22|0
1642770940000|2022-01-21 13:15:40|9613.25|9613.25|9613.25|9613.25|9613.25|9613.25|9613.25|9613.25|0
1642770960000|2022-01-21 13:16:00|9611.27|9611.27|9612.26|9612.26|9612.26|9612.26|9611.27|9611.27|0
1642771020000|2022-01-21 13:17:00|9609.61|9609.61|9609.61|9609.61|9609.61|9609.61|9609.61|9609.61|0
1642771150000|2022-01-21 13:19:10|9609.78|9609.78|9608.79|9608.79|9609.78|9609.78|9608.79|9608.79|0
1642771270000|2022-01-21 13:21:10|9611.44|9611.44|9614.09|9614.09|9614.09|9614.09|9611.44|9611.44|0
1642771290000|2022-01-21 13:21:30|9613.1|9613.1|9613.1|9613.1|9613.1|9613.1|9613.1|9613.1|0
1642771350000|2022-01-21 13:22:30|9612.11|9612.11|9611.12|9611.12|9612.11|9612.11|9611.12|9611.12|0
1642771410000|2022-01-21 13:23:30|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|0
1642771420000|2022-01-21 13:23:40|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|0
1642771440000|2022-01-21 13:24:00|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|0
1642771500000|2022-01-21 13:25:00|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|0
1642771520000|2022-01-21 13:25:20|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|0
1642771550000|2022-01-21 13:25:50|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|0
1642771600000|2022-01-21 13:26:40|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|0
1642771630000|2022-01-21 13:27:10|9612.78|9612.78|9613.77|9613.77|9613.77|9613.77|9612.78|9612.78|0
1642771640000|2022-01-21 13:27:20|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|0
1642771670000|2022-01-21 13:27:50|9611.79|9611.79|9607.84|9607.84|9611.79|9611.79|9607.84|9607.84|0
1642771680000|2022-01-21 13:28:00|9605.19|9605.19|9607.84|9607.84|9607.84|9607.84|9605.19|9605.19|0
1642771690000|2022-01-21 13:28:10|9610.8|9610.8|9612.78|9612.78|9612.78|9612.78|9610.8|9610.8|0
1642771700000|2022-01-21 13:28:20|9610.8|9610.8|9612.78|9612.78|9612.78|9612.78|9610.8|9610.8|0
1642771730000|2022-01-21 13:28:50|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|0
1642771750000|2022-01-21 13:29:10|9612.46|9612.46|9612.46|9612.46|9612.46|9612.46|9612.46|9612.46|0
1642771770000|2022-01-21 13:29:30|9614.44|9614.44|9613.45|9613.45|9614.44|9614.44|9613.45|9613.45|0
1642771790000|2022-01-21 13:29:50|9610.8|9610.8|9610.8|9610.8|9610.8|9610.8|9610.8|9610.8|0
1642771800000|2022-01-21 13:30:00|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|0
1642771990000|2022-01-21 13:33:10|9609.64|9609.64|9609.64|9609.64|9609.64|9609.64|9609.64|9609.64|0
1642772010000|2022-01-21 13:33:30|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|0
1642772070000|2022-01-21 13:34:30|9606.83|9606.83|9604.18|9604.18|9609.47|9609.47|9604.18|9604.18|0
1642772130000|2022-01-21 13:35:30|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|0
1642772200000|2022-01-21 13:36:40|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|0
1642772210000|2022-01-21 13:36:50|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|9603.19|0
1642772320000|2022-01-21 13:38:40|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|0
1642772420000|2022-01-21 13:40:20|9599.56|9599.56|9599.56|9599.56|9599.56|9599.56|9599.56|9599.56|0
1642772440000|2022-01-21 13:40:40|9596.91|9596.91|9596.91|9596.91|9596.91|9596.91|9596.91|9596.91|0
1642772530000|2022-01-21 13:42:10|9596.57|9596.57|9596.57|9596.57|9596.57|9596.57|9596.57|9596.57|0
1642772560000|2022-01-21 13:42:40|9595.58|9595.58|9592.93|9592.93|9595.58|9595.58|9592.93|9592.93|0
1642772580000|2022-01-21 13:43:00|9590.29|9590.29|9590.29|9590.29|9590.29|9590.29|9590.29|9590.29|0
1642772640000|2022-01-21 13:44:00|9592.93|9592.93|9592.93|9592.93|9592.93|9592.93|9592.93|9592.93|0
1642772690000|2022-01-21 13:44:50|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|0
1642772700000|2022-01-21 13:45:00|9591.6|9591.6|9591.6|9591.6|9591.6|9591.6|9591.6|9591.6|0
1642772770000|2022-01-21 13:46:10|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|0
1642772960000|2022-01-21 13:49:20|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|0
1642773000000|2022-01-21 13:50:00|9588.96|9588.96|9588.96|9588.96|9588.96|9588.96|9588.96|9588.96|0
1642773120000|2022-01-21 13:52:00|9586.31|9586.31|9586.31|9586.31|9586.31|9586.31|9586.31|9586.31|0
1642773240000|2022-01-21 13:54:00|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|0
1642773350000|2022-01-21 13:55:50|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|0
1642773360000|2022-01-21 13:56:00|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|0
1642773370000|2022-01-21 13:56:10|9586.31|9586.31|9592.59|9592.59|9592.59|9592.59|9586.31|9586.31|0
1642773410000|2022-01-21 13:56:50|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|0
1642773450000|2022-01-21 13:57:30|9594.25|9594.25|9588.96|9588.96|9594.25|9594.25|9588.96|9588.96|0
1642773610000|2022-01-21 14:00:10|9591.6|9591.6|9592.59|9592.59|9592.59|9592.59|9591.6|9591.6|0
1642773690000|2022-01-21 14:01:30|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|0
1642773930000|2022-01-21 14:05:30|9587.3|9587.3|9587.3|9587.3|9587.3|9587.3|9587.3|9587.3|0
1642773970000|2022-01-21 14:06:10|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|0
1642774070000|2022-01-21 14:07:50|9584.48|9584.48|9584.48|9584.48|9584.48|9584.48|9584.48|9584.48|0
1642774120000|2022-01-21 14:08:40|9585.47|9585.47|9585.47|9585.47|9585.47|9585.47|9585.47|9585.47|0
1642774140000|2022-01-21 14:09:00|9586.46|9586.46|9583.81|9583.81|9586.46|9586.46|9583.81|9583.81|0
1642774150000|2022-01-21 14:09:10|9584.8|9584.8|9584.8|9584.8|9584.8|9584.8|9584.8|9584.8|0
1642774170000|2022-01-21 14:09:30|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|9582.15|0
1642774180000|2022-01-21 14:09:40|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|0
1642774210000|2022-01-21 14:10:10|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|0
1642774290000|2022-01-21 14:11:30|9576.69|9576.69|9576.69|9576.69|9576.69|9576.69|9576.69|9576.69|0
1642774380000|2022-01-21 14:13:00|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|9575.7|0
1642774430000|2022-01-21 14:13:50|9578.35|9578.35|9578.35|9578.35|9578.35|9578.35|9578.35|9578.35|0
1642774460000|2022-01-21 14:14:20|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|0
1642774470000|2022-01-21 14:14:30|9576.69|9576.69|9574.04|9574.04|9576.69|9576.69|9574.04|9574.04|0
1642774530000|2022-01-21 14:15:30|9568.75|9568.75|9568.75|9568.75|9568.75|9568.75|9568.75|9568.75|0
1642774550000|2022-01-21 14:15:50|9571.39|9571.39|9571.39|9571.39|9571.39|9571.39|9571.39|9571.39|0
1642774630000|2022-01-21 14:17:10|9576.69|9576.69|9576.69|9576.69|9576.69|9576.69|9576.69|9576.69|0
1642774670000|2022-01-21 14:17:50|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|0
1642774700000|2022-01-21 14:18:20|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|9573.53|0
1642774800000|2022-01-21 14:20:00|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|9576.17|0
1642774860000|2022-01-21 14:21:00|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|0
1642774870000|2022-01-21 14:21:10|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|0
1642774900000|2022-01-21 14:21:40|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|9574.2|0
1642774920000|2022-01-21 14:22:00|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|9576.84|0
1642774940000|2022-01-21 14:22:20|9578.82|9578.82|9578.82|9578.82|9578.82|9578.82|9578.82|9578.82|0
1642775070000|2022-01-21 14:24:30|9578.48|9578.48|9578.48|9578.48|9578.48|9578.48|9578.48|9578.48|0
1642775090000|2022-01-21 14:24:50|9581.12|9581.12|9581.12|9581.12|9581.12|9581.12|9581.12|9581.12|0
1642775140000|2022-01-21 14:25:40|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|0
1642775150000|2022-01-21 14:25:50|9586.42|9586.42|9581.79|9581.79|9586.42|9586.42|9581.79|9581.79|0
1642775160000|2022-01-21 14:26:00|9576.5|9576.5|9576.5|9576.5|9576.5|9576.5|9576.5|9576.5|0
1642775260000|2022-01-21 14:27:40|9579.15|9579.15|9581.79|9581.79|9584.44|9584.44|9579.15|9579.15|0
1642775270000|2022-01-21 14:27:50|9579.15|9579.15|9579.15|9579.15|9579.15|9579.15|9579.15|9579.15|0
1642775370000|2022-01-21 14:29:30|9580.13|9580.13|9580.13|9580.13|9581.12|9581.12|9579.15|9579.15|0
1642775380000|2022-01-21 14:29:40|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|0
1642775390000|2022-01-21 14:29:50|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|0
1642775410000|2022-01-21 14:30:10|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|0
1642775460000|2022-01-21 14:31:00|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|9580.13|0
1642775480000|2022-01-21 14:31:20|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|9582.78|0
1642775500000|2022-01-21 14:31:40|9577.49|9577.49|9577.49|9577.49|9577.49|9577.49|9577.49|9577.49|0
1642775540000|2022-01-21 14:32:20|9576.5|9576.5|9576.5|9576.5|9576.5|9576.5|9576.5|9576.5|0
1642775550000|2022-01-21 14:32:30|9573.85|9573.85|9573.85|9573.85|9573.85|9573.85|9573.85|9573.85|0
1642775560000|2022-01-21 14:32:40|9574.84|9574.84|9574.84|9574.84|9574.84|9574.84|9574.84|9574.84|0
1642775570000|2022-01-21 14:32:50|9577.49|9577.49|9577.49|9577.49|9577.49|9577.49|9577.49|9577.49|0
1642775580000|2022-01-21 14:33:00|9578.48|9578.48|9578.48|9578.48|9578.48|9578.48|9578.48|9578.48|0
1642775600000|2022-01-21 14:33:20|9579.46|9579.46|9579.46|9579.46|9579.46|9579.46|9579.46|9579.46|0
1642775610000|2022-01-21 14:33:30|9581.44|9581.44|9582.43|9582.43|9582.43|9582.43|9581.44|9581.44|0
1642775630000|2022-01-21 14:33:50|9585.08|9585.08|9585.08|9585.08|9585.08|9585.08|9585.08|9585.08|0
1642775670000|2022-01-21 14:34:30|9583.1|9583.1|9583.1|9583.1|9583.1|9583.1|9583.1|9583.1|0
1642775730000|2022-01-21 14:35:30|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|0
1642775740000|2022-01-21 14:35:40|9588.39|9588.39|9588.39|9588.39|9588.39|9588.39|9588.39|9588.39|0
1642775780000|2022-01-21 14:36:20|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|0
1642775820000|2022-01-21 14:37:00|9583.1|9583.1|9583.1|9583.1|9583.1|9583.1|9583.1|9583.1|0
1642775830000|2022-01-21 14:37:10|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|9585.75|0
1642775860000|2022-01-21 14:37:40|9584.76|9584.76|9584.76|9584.76|9584.76|9584.76|9584.76|9584.76|0
1642775890000|2022-01-21 14:38:10|9587.4|9587.4|9587.4|9587.4|9587.4|9587.4|9587.4|9587.4|0
1642775920000|2022-01-21 14:38:40|9590.05|9590.05|9590.05|9590.05|9590.05|9590.05|9590.05|9590.05|0
1642776000000|2022-01-21 14:40:00|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|0
1642776010000|2022-01-21 14:40:10|9597|9597|9597|9597|9597|9597|9597|9597|0
1642776060000|2022-01-21 14:41:00|9594.35|9594.35|9594.35|9594.35|9594.35|9594.35|9594.35|9594.35|0
1642776070000|2022-01-21 14:41:10|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|9589.06|0
1642776080000|2022-01-21 14:41:20|9591.71|9591.71|9591.71|9591.71|9591.71|9591.71|9591.71|9591.71|0
1642776090000|2022-01-21 14:41:30|9590.72|9590.72|9588.07|9588.07|9593.37|9593.37|9588.07|9588.07|0
1642776100000|2022-01-21 14:41:40|9590.72|9590.72|9590.72|9590.72|9590.72|9590.72|9590.72|9590.72|0
1642776270000|2022-01-21 14:44:30|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|0
1642776280000|2022-01-21 14:44:40|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|0
1642776300000|2022-01-21 14:45:00|9584.44|9584.44|9584.44|9584.44|9584.44|9584.44|9584.44|9584.44|0
1642776320000|2022-01-21 14:45:20|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|9587.09|0
1642776330000|2022-01-21 14:45:30|9589.73|9589.73|9590.72|9590.72|9590.72|9590.72|9589.73|9589.73|0
1642776340000|2022-01-21 14:45:40|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|9588.07|0
1642776400000|2022-01-21 14:46:40|9593.37|9593.37|9590.72|9590.72|9593.37|9593.37|9590.72|9590.72|0
1642776430000|2022-01-21 14:47:10|9593.37|9593.37|9593.37|9593.37|9593.37|9593.37|9593.37|9593.37|0
1642776480000|2022-01-21 14:48:00|9590.72|9590.72|9590.72|9590.72|9590.72|9590.72|9590.72|9590.72|0
1642776490000|2022-01-21 14:48:10|9593.37|9593.37|9590.72|9590.72|9593.37|9593.37|9590.72|9590.72|0
1642776500000|2022-01-21 14:48:20|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|9585.43|0
1642776510000|2022-01-21 14:48:30|9586.28|9586.28|9586.28|9586.28|9586.28|9586.28|9586.28|9586.28|0
1642776530000|2022-01-21 14:48:50|9587.27|9587.27|9587.27|9587.27|9587.27|9587.27|9587.27|9587.27|0
1642776540000|2022-01-21 14:49:00|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|0
1642776550000|2022-01-21 14:49:10|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|9581.98|0
1642776570000|2022-01-21 14:49:30|9584.63|9584.63|9587.27|9587.27|9587.27|9587.27|9584.63|9584.63|0
1642776580000|2022-01-21 14:49:40|9589.92|9589.92|9589.92|9589.92|9589.92|9589.92|9589.92|9589.92|0
1642776590000|2022-01-21 14:49:50|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|9592.57|0
1642776600000|2022-01-21 14:50:00|9592.22|9592.22|9592.22|9592.22|9592.22|9592.22|9592.22|9592.22|0
1642776610000|2022-01-21 14:50:10|9592.39|9592.39|9597.69|9597.69|9597.69|9597.69|9592.39|9592.39|0
1642776630000|2022-01-21 14:50:30|9602.98|9602.98|9600.33|9600.33|9602.98|9602.98|9600.33|9600.33|0
1642776640000|2022-01-21 14:50:40|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|0
1642776680000|2022-01-21 14:51:20|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|0
1642776780000|2022-01-21 14:53:00|9592.39|9592.39|9595.04|9595.04|9595.04|9595.04|9592.39|9592.39|0
1642776790000|2022-01-21 14:53:10|9592.39|9592.39|9592.39|9592.39|9592.39|9592.39|9592.39|9592.39|0
1642776920000|2022-01-21 14:55:20|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|9595.04|0
1642776930000|2022-01-21 14:55:30|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|0
1642776940000|2022-01-21 14:55:40|9600.33|9600.33|9600.33|9600.33|9600.33|9600.33|9600.33|9600.33|0
1642776960000|2022-01-21 14:56:00|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|0
1642777070000|2022-01-21 14:57:50|9600.33|9600.33|9600.33|9600.33|9600.33|9600.33|9600.33|9600.33|0
1642777080000|2022-01-21 14:58:00|9600.85|9600.85|9600.85|9600.85|9600.85|9600.85|9600.85|9600.85|0
1642777100000|2022-01-21 14:58:20|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|0
1642777120000|2022-01-21 14:58:40|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|0
1642777170000|2022-01-21 14:59:30|9593.9|9593.9|9593.9|9593.9|9593.9|9593.9|9593.9|9593.9|0
1642777190000|2022-01-21 14:59:50|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|0
1642777230000|2022-01-21 15:00:30|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|0
1642777250000|2022-01-21 15:00:50|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|0
1642777270000|2022-01-21 15:01:10|9590.26|9590.26|9592.91|9592.91|9592.91|9592.91|9590.26|9590.26|0
1642777320000|2022-01-21 15:02:00|9584.97|9584.97|9584.97|9584.97|9584.97|9584.97|9584.97|9584.97|0
1642777330000|2022-01-21 15:02:10|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|0
1642777410000|2022-01-21 15:03:30|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|0
1642777450000|2022-01-21 15:04:10|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|0
1642777470000|2022-01-21 15:04:30|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|0
1642777480000|2022-01-21 15:04:40|9587.62|9587.62|9590.26|9590.26|9590.26|9590.26|9587.62|9587.62|0
1642777500000|2022-01-21 15:05:00|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|0
1642777520000|2022-01-21 15:05:20|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|0
1642777560000|2022-01-21 15:06:00|9590.26|9590.26|9598.2|9598.2|9598.2|9598.2|9590.26|9590.26|0
1642777580000|2022-01-21 15:06:20|9595.55|9595.55|9592.91|9592.91|9598.2|9598.2|9592.91|9592.91|0
1642777610000|2022-01-21 15:06:50|9598.2|9598.2|9598.2|9598.2|9598.2|9598.2|9598.2|9598.2|0
1642777670000|2022-01-21 15:07:50|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|9595.55|0
1642777770000|2022-01-21 15:09:30|9592.91|9592.91|9595.55|9595.55|9595.55|9595.55|9592.91|9592.91|0
1642777800000|2022-01-21 15:10:00|9590.26|9590.26|9587.62|9587.62|9590.26|9590.26|9587.62|9587.62|0
1642777930000|2022-01-21 15:12:10|9584.97|9584.97|9584.97|9584.97|9584.97|9584.97|9582.32|9582.32|0
1642778000000|2022-01-21 15:13:20|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|9587.62|0
1642778010000|2022-01-21 15:13:30|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|0
1642778050000|2022-01-21 15:14:10|9586.31|9586.31|9586.31|9586.31|9586.31|9586.31|9586.31|9586.31|0
1642778090000|2022-01-21 15:14:50|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|0
1642778130000|2022-01-21 15:15:30|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|9584.65|0
1642778160000|2022-01-21 15:16:00|9579.36|9579.36|9579.36|9579.36|9579.36|9579.36|9579.36|9579.36|0
1642778170000|2022-01-21 15:16:10|9582|9582|9582|9582|9582|9582|9582|9582|0
1642778200000|2022-01-21 15:16:40|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|0
1642778280000|2022-01-21 15:18:00|9583.66|9583.66|9581.02|9581.02|9583.66|9583.66|9581.02|9581.02|0
1642778300000|2022-01-21 15:18:20|9582|9582|9581.02|9581.02|9582|9582|9581.02|9581.02|0
1642778310000|2022-01-21 15:18:30|9583.66|9583.66|9581.02|9581.02|9583.66|9583.66|9581.02|9581.02|0
1642778320000|2022-01-21 15:18:40|9578.37|9578.37|9582.67|9582.67|9582.67|9582.67|9577.38|9577.38|0
1642778390000|2022-01-21 15:19:50|9574.74|9574.74|9580.03|9580.03|9580.03|9580.03|9574.74|9574.74|0
1642778450000|2022-01-21 15:20:50|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|0
1642778460000|2022-01-21 15:21:00|9585.32|9585.32|9585.32|9585.32|9585.32|9585.32|9585.32|9585.32|0
1642778490000|2022-01-21 15:21:30|9580.03|9580.03|9577.38|9577.38|9580.03|9580.03|9577.38|9577.38|0
1642778520000|2022-01-21 15:22:00|9576.39|9576.39|9573.75|9573.75|9576.39|9576.39|9573.75|9573.75|0
1642778530000|2022-01-21 15:22:10|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|0
1642778550000|2022-01-21 15:22:30|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|0
1642778560000|2022-01-21 15:22:40|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|0
1642778580000|2022-01-21 15:23:00|9575.41|9575.41|9575.41|9575.41|9575.41|9575.41|9575.41|9575.41|0
1642778650000|2022-01-21 15:24:10|9572.76|9572.76|9571.77|9571.77|9572.76|9572.76|9569.12|9569.12|0
1642778700000|2022-01-21 15:25:00|9570.78|9570.78|9570.78|9570.78|9571.77|9571.77|9570.78|9570.78|0
1642778750000|2022-01-21 15:25:50|9571.77|9571.77|9570.11|9570.11|9572.76|9572.76|9570.11|9570.11|0
1642778800000|2022-01-21 15:26:40|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|0
1642778820000|2022-01-21 15:27:00|9575.41|9575.41|9578.05|9578.05|9578.05|9578.05|9575.41|9575.41|0
1642778830000|2022-01-21 15:27:10|9580.7|9580.7|9580.7|9580.7|9580.7|9580.7|9580.7|9580.7|0
1642778890000|2022-01-21 15:28:10|9578.05|9578.05|9571.77|9571.77|9578.05|9578.05|9571.77|9571.77|0
1642778900000|2022-01-21 15:28:20|9574.42|9574.42|9574.42|9574.42|9577.06|9577.06|9574.42|9574.42|0
1642778910000|2022-01-21 15:28:30|9571.77|9571.77|9571.77|9571.77|9571.77|9571.77|9571.77|9571.77|0
1642778980000|2022-01-21 15:29:40|9569.79|9569.79|9567.15|9567.15|9569.79|9569.79|9567.15|9567.15|0
1642778990000|2022-01-21 15:29:50|9564.5|9564.5|9564.5|9564.5|9564.5|9564.5|9564.5|9564.5|0
1642779010000|2022-01-21 15:30:10|9561.85|9561.85|9561.85|9561.85|9561.85|9561.85|9561.85|9561.85|0
1642779040000|2022-01-21 15:30:40|9559.21|9559.21|9556.56|9556.56|9559.21|9559.21|9556.56|9556.56|0
1642779050000|2022-01-21 15:30:50|9561.85|9561.85|9561.85|9561.85|9561.85|9561.85|9561.85|9561.85|0
1642779080000|2022-01-21 15:31:20|9562.84|9562.84|9563.83|9563.83|9563.83|9563.83|9562.84|9562.84|0
1642779120000|2022-01-21 15:32:00|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1642779180000|2022-01-21 15:33:00|9569.12|9569.12|9569.12|9569.12|9569.12|9569.12|9569.12|9569.12|0
1642779200000|2022-01-21 15:33:20|9563.83|9563.83|9558.54|9558.54|9563.83|9563.83|9558.54|9558.54|0
1642779220000|2022-01-21 15:33:40|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|9566.48|0
1642779230000|2022-01-21 15:33:50|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|0
1642779270000|2022-01-21 15:34:30|9566.48|9566.48|9569.12|9569.12|9569.12|9569.12|9566.48|9566.48|0
1642779280000|2022-01-21 15:34:40|9566.48|9566.48|9563.83|9563.83|9566.48|9566.48|9563.83|9563.83|0
1642779300000|2022-01-21 15:35:00|9561.18|9561.18|9558.54|9558.54|9561.18|9561.18|9558.54|9558.54|0
1642779330000|2022-01-21 15:35:30|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|0
1642779370000|2022-01-21 15:36:10|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|0
1642779380000|2022-01-21 15:36:20|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|0
1642779400000|2022-01-21 15:36:40|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|9567.47|0
1642779410000|2022-01-21 15:36:50|9570.11|9570.11|9573.75|9573.75|9573.75|9573.75|9570.11|9570.11|0
1642779460000|2022-01-21 15:37:40|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|0
1642779540000|2022-01-21 15:39:00|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|0
1642779580000|2022-01-21 15:39:40|9571.1|9571.1|9571.1|9571.1|9576.39|9576.39|9571.1|9571.1|0
1642779600000|2022-01-21 15:40:00|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|0
1642779620000|2022-01-21 15:40:20|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|0
1642779650000|2022-01-21 15:40:50|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|0
1642779710000|2022-01-21 15:41:50|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|0
1642779720000|2022-01-21 15:42:00|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|0
1642779730000|2022-01-21 15:42:10|9573.75|9573.75|9576.39|9576.39|9576.39|9576.39|9573.75|9573.75|0
1642779740000|2022-01-21 15:42:20|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|0
1642779750000|2022-01-21 15:42:30|9576.39|9576.39|9573.75|9573.75|9576.39|9576.39|9573.75|9573.75|0
1642779760000|2022-01-21 15:42:40|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|0
1642779770000|2022-01-21 15:42:50|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|9573.75|0
1642779840000|2022-01-21 15:44:00|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|0
1642779870000|2022-01-21 15:44:30|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|0
1642779900000|2022-01-21 15:45:00|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|0
1642779910000|2022-01-21 15:45:10|9579.04|9579.04|9576.39|9576.39|9579.04|9579.04|9576.39|9576.39|0
1642779940000|2022-01-21 15:45:40|9575.41|9575.41|9575.41|9575.41|9575.41|9575.41|9575.41|9575.41|0
1642779990000|2022-01-21 15:46:30|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|9572.76|0
1642780000000|2022-01-21 15:46:40|9570.11|9570.11|9570.11|9570.11|9570.11|9570.11|9570.11|9570.11|0
1642780020000|2022-01-21 15:47:00|9571.1|9571.1|9574.74|9574.74|9574.74|9574.74|9571.1|9571.1|0
1642780070000|2022-01-21 15:47:50|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|0
1642780090000|2022-01-21 15:48:10|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|9571.1|0
1642780240000|2022-01-21 15:50:40|9573.75|9573.75|9576.39|9576.39|9576.39|9576.39|9573.75|9573.75|0
1642780270000|2022-01-21 15:51:10|9573.75|9573.75|9576.39|9576.39|9576.39|9576.39|9573.75|9573.75|0
1642780280000|2022-01-21 15:51:20|9579.04|9579.04|9579.04|9579.04|9579.04|9579.04|9576.39|9576.39|0
1642780290000|2022-01-21 15:51:30|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|0
1642780300000|2022-01-21 15:51:40|9582|9582|9582.99|9582.99|9582.99|9582.99|9582|9582|0
1642780320000|2022-01-21 15:52:00|9585.64|9585.64|9588.29|9588.29|9590.93|9590.93|9585.64|9585.64|0
1642780330000|2022-01-21 15:52:10|9587.3|9587.3|9587.3|9587.3|9587.3|9587.3|9587.3|9587.3|0
1642780340000|2022-01-21 15:52:20|9584.65|9584.65|9583.66|9583.66|9584.65|9584.65|9583.66|9583.66|0
1642780350000|2022-01-21 15:52:30|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|9581.02|0
1642780380000|2022-01-21 15:53:00|9578.37|9578.37|9573.08|9573.08|9578.37|9578.37|9573.08|9573.08|0
1642780390000|2022-01-21 15:53:10|9572.09|9572.09|9574.74|9574.74|9574.74|9574.74|9572.09|9572.09|0
1642780440000|2022-01-21 15:54:00|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|0
1642780480000|2022-01-21 15:54:40|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|0
1642780500000|2022-01-21 15:55:00|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|0
1642780510000|2022-01-21 15:55:10|9578.37|9578.37|9578.37|9578.37|9578.37|9578.37|9578.37|9578.37|0
1642780520000|2022-01-21 15:55:20|9577.38|9577.38|9574.74|9574.74|9577.38|9577.38|9574.74|9574.74|0
1642780540000|2022-01-21 15:55:40|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|0
1642780550000|2022-01-21 15:55:50|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|0
1642780600000|2022-01-21 15:56:40|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|0
1642780610000|2022-01-21 15:56:50|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|9580.03|0
1642780640000|2022-01-21 15:57:20|9577.38|9577.38|9572.09|9572.09|9577.38|9577.38|9572.09|9572.09|0
1642780650000|2022-01-21 15:57:30|9569.44|9569.44|9569.44|9569.44|9569.44|9569.44|9569.44|9569.44|0
1642780660000|2022-01-21 15:57:40|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|0
1642780670000|2022-01-21 15:57:50|9572.09|9572.09|9566.8|9566.8|9572.09|9572.09|9566.8|9566.8|0
1642780680000|2022-01-21 15:58:00|9567.78|9567.78|9567.78|9567.78|9567.78|9567.78|9567.78|9567.78|0
1642780740000|2022-01-21 15:59:00|9567.96|9567.96|9567.96|9567.96|9567.96|9567.96|9567.96|9567.96|0
1642780770000|2022-01-21 15:59:30|9570.6|9570.6|9573.25|9573.25|9573.25|9573.25|9570.6|9570.6|0
1642780780000|2022-01-21 15:59:40|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|9572.26|0
1642780810000|2022-01-21 16:00:10|9573.25|9573.25|9573.25|9573.25|9573.25|9573.25|9573.25|9573.25|0
1642780820000|2022-01-21 16:00:20|9570.6|9570.6|9567.96|9567.96|9570.6|9570.6|9567.96|9567.96|0
1642780850000|2022-01-21 16:00:50|9566.97|9566.97|9566.97|9566.97|9566.97|9566.97|9566.97|9566.97|0
1642780870000|2022-01-21 16:01:10|9565.98|9565.98|9565.98|9565.98|9565.98|9565.98|9565.98|9565.98|0
1642780910000|2022-01-21 16:01:50|9568.63|9568.63|9565.98|9565.98|9568.63|9568.63|9565.98|9565.98|0
1642780930000|2022-01-21 16:02:10|9563.33|9563.33|9563.33|9563.33|9563.33|9563.33|9563.33|9563.33|0
1642780950000|2022-01-21 16:02:30|9560.69|9560.69|9560.69|9560.69|9560.69|9560.69|9560.69|9560.69|0
1642780980000|2022-01-21 16:03:00|9559.7|9559.7|9557.39|9557.39|9562.34|9562.34|9557.39|9557.39|0
1642780990000|2022-01-21 16:03:10|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|9558.71|0
1642781010000|2022-01-21 16:03:30|9557.39|9557.39|9557.39|9557.39|9557.39|9557.39|9557.39|9557.39|0
1642781020000|2022-01-21 16:03:40|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9554.74|9554.74|0
1642781040000|2022-01-21 16:04:00|9553.42|9553.42|9554.74|9554.74|9554.74|9554.74|9553.42|9553.42|0
1642781060000|2022-01-21 16:04:20|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|0
1642781080000|2022-01-21 16:04:40|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|0
1642781110000|2022-01-21 16:05:10|9566.65|9566.65|9564|9564|9566.65|9566.65|9561.36|9561.36|0
1642781120000|2022-01-21 16:05:20|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|9561.36|0
1642781130000|2022-01-21 16:05:30|9560.03|9560.03|9560.03|9560.03|9560.03|9560.03|9560.03|9560.03|0
1642781160000|2022-01-21 16:06:00|9553.42|9553.42|9554.74|9554.74|9554.74|9554.74|9553.42|9553.42|0
1642781190000|2022-01-21 16:06:30|9553.42|9553.42|9553.42|9553.42|9553.42|9553.42|9553.42|9553.42|0
1642781200000|2022-01-21 16:06:40|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|0
1642781210000|2022-01-21 16:06:50|9553.42|9553.42|9550.77|9550.77|9553.42|9553.42|9550.77|9550.77|0
1642781240000|2022-01-21 16:07:20|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|9554.74|0
1642781260000|2022-01-21 16:07:40|9553.42|9553.42|9553.42|9553.42|9553.42|9553.42|9553.42|9553.42|0
1642781270000|2022-01-21 16:07:50|9550.77|9550.77|9553.42|9553.42|9553.42|9553.42|9550.77|9550.77|0
1642781280000|2022-01-21 16:08:00|9550.77|9550.77|9553.42|9553.42|9553.42|9553.42|9550.77|9550.77|0
1642781300000|2022-01-21 16:08:20|9552.09|9552.09|9552.09|9552.09|9552.09|9552.09|9552.09|9552.09|0
1642781320000|2022-01-21 16:08:40|9550.77|9550.77|9550.77|9550.77|9551.76|9551.76|9550.77|9550.77|0
1642781360000|2022-01-21 16:09:20|9549.45|9549.45|9548.12|9548.12|9549.45|9549.45|9548.12|9548.12|0
1642781370000|2022-01-21 16:09:30|9545.48|9545.48|9548.12|9548.12|9548.12|9548.12|9545.48|9545.48|0
1642781380000|2022-01-21 16:09:40|9549.11|9549.11|9551.09|9551.09|9551.09|9551.09|9549.11|9549.11|0
1642781400000|2022-01-21 16:10:00|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|0
1642781430000|2022-01-21 16:10:30|9552.75|9552.75|9552.75|9552.75|9552.75|9552.75|9552.75|9552.75|0
1642781470000|2022-01-21 16:11:10|9555.39|9555.39|9558.04|9558.04|9558.04|9558.04|9555.39|9555.39|0
1642781500000|2022-01-21 16:11:40|9555.39|9555.39|9552.75|9552.75|9555.39|9555.39|9547.45|9547.45|0
1642781580000|2022-01-21 16:13:00|9551.76|9551.76|9551.76|9551.76|9551.76|9551.76|9551.76|9551.76|0
1642781590000|2022-01-21 16:13:10|9554.41|9554.41|9553.42|9553.42|9554.41|9554.41|9553.42|9553.42|0
1642781600000|2022-01-21 16:13:20|9556.06|9556.06|9558.71|9558.71|9558.71|9558.71|9556.06|9556.06|0
1642781650000|2022-01-21 16:14:10|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|0
1642781680000|2022-01-21 16:14:40|9550.77|9550.77|9550.77|9550.77|9550.77|9550.77|9550.77|9550.77|0
1642781700000|2022-01-21 16:15:00|9550.26|9550.26|9550.26|9550.26|9550.26|9550.26|9550.26|9550.26|0
1642781710000|2022-01-21 16:15:10|9552.9|9552.9|9555.55|9555.55|9555.55|9555.55|9552.9|9552.9|0
1642781740000|2022-01-21 16:15:40|9558.2|9558.2|9560.84|9560.84|9560.84|9560.84|9558.2|9558.2|0
1642781860000|2022-01-21 16:17:40|9559.85|9559.85|9559.85|9559.85|9559.85|9559.85|9558.87|9558.87|0
1642781870000|2022-01-21 16:17:50|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|0
1642781880000|2022-01-21 16:18:00|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|0
1642781890000|2022-01-21 16:18:10|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|0
1642782010000|2022-01-21 16:20:10|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|9554.56|0
1642782020000|2022-01-21 16:20:20|9551.91|9551.91|9553.57|9553.57|9553.57|9553.57|9550.93|9550.93|0
1642782040000|2022-01-21 16:20:40|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|0
1642782150000|2022-01-21 16:22:30|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|0
1642782180000|2022-01-21 16:23:00|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|0
1642782200000|2022-01-21 16:23:20|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|0
1642782240000|2022-01-21 16:24:00|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|0
1642782300000|2022-01-21 16:25:00|9542.99|9542.99|9542.99|9542.99|9542.99|9542.99|9542.99|9542.99|0
1642782310000|2022-01-21 16:25:10|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|0
1642782320000|2022-01-21 16:25:20|9544.65|9544.65|9544.65|9544.65|9547.29|9547.29|9544.65|9544.65|0
1642782370000|2022-01-21 16:26:10|9547.29|9547.29|9548.28|9548.28|9548.28|9548.28|9547.29|9547.29|0
1642782390000|2022-01-21 16:26:30|9547.29|9547.29|9547.29|9547.29|9547.29|9547.29|9547.29|9547.29|0
1642782410000|2022-01-21 16:26:50|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|0
1642782440000|2022-01-21 16:27:20|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|9545.63|0
1642782460000|2022-01-21 16:27:40|9546.62|9546.62|9546.62|9546.62|9546.62|9546.62|9546.62|9546.62|0
1642782500000|2022-01-21 16:28:20|9543.98|9543.98|9542.99|9542.99|9543.98|9543.98|9542.99|9542.99|0
1642782510000|2022-01-21 16:28:30|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|0
1642782520000|2022-01-21 16:28:40|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|0
1642782530000|2022-01-21 16:28:50|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|9548.28|0
1642782540000|2022-01-21 16:29:00|9553.57|9553.57|9549.27|9549.27|9553.57|9553.57|9548.28|9548.28|0
1642782570000|2022-01-21 16:29:30|9548.28|9548.28|9550.93|9550.93|9550.93|9550.93|9548.28|9548.28|0
1642782580000|2022-01-21 16:29:40|9548.28|9548.28|9548.28|9548.28|9550.93|9550.93|9548.28|9548.28|0
1642782590000|2022-01-21 16:29:50|9550.93|9550.93|9549.4|9549.4|9550.93|9550.93|9547.42|9547.42|0
1643012120000|2022-01-24 08:15:20|9512.55|9512.55|9512.55|9512.55|9512.55|9512.55|9512.55|9512.55|0
1643012170000|2022-01-24 08:16:10|9509.91|9509.91|9512.55|9512.55|9512.55|9512.55|9509.91|9509.91|0
1643012280000|2022-01-24 08:18:00|9510.58|9510.58|9510.58|9510.58|9510.58|9510.58|9510.58|9510.58|0
1643012290000|2022-01-24 08:18:10|9511.57|9511.57|9511.57|9511.57|9511.57|9511.57|9511.57|9511.57|0
1643012310000|2022-01-24 08:18:30|9516.86|9516.86|9516.86|9516.86|9516.86|9516.86|9516.86|9516.86|0
1643012340000|2022-01-24 08:19:00|9518.83|9518.83|9518.83|9518.83|9518.83|9518.83|9518.83|9518.83|0
1643012370000|2022-01-24 08:19:30|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|9521.48|0
1643012390000|2022-01-24 08:19:50|9516.19|9516.19|9516.19|9516.19|9516.19|9516.19|9516.19|9516.19|0
1643012460000|2022-01-24 08:21:00|9513.54|9513.54|9513.54|9513.54|9513.54|9513.54|9513.54|9513.54|0
1643012470000|2022-01-24 08:21:10|9514.53|9514.53|9514.53|9514.53|9514.53|9514.53|9514.53|9514.53|0
1643012490000|2022-01-24 08:21:30|9517.18|9517.18|9517.18|9517.18|9517.18|9517.18|9517.18|9517.18|0
1643012500000|2022-01-24 08:21:40|9519.82|9519.82|9527.76|9527.76|9527.76|9527.76|9519.82|9519.82|0
1643012520000|2022-01-24 08:22:00|9525.12|9525.12|9525.12|9525.12|9525.12|9525.12|9525.12|9525.12|0
1643012530000|2022-01-24 08:22:10|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|0
1643012650000|2022-01-24 08:24:10|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|0
1643012700000|2022-01-24 08:25:00|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|0
1643012710000|2022-01-24 08:25:10|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|9530.41|0
1643012740000|2022-01-24 08:25:40|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|0
1643012800000|2022-01-24 08:26:40|9525.12|9525.12|9525.12|9525.12|9525.12|9525.12|9525.12|9525.12|0
1643012820000|2022-01-24 08:27:00|9522.47|9522.47|9522.47|9522.47|9522.47|9522.47|9522.47|9522.47|0
1643012880000|2022-01-24 08:28:00|9519.82|9519.82|9517.18|9517.18|9519.82|9519.82|9517.18|9517.18|0
1643012940000|2022-01-24 08:29:00|9511.88|9511.88|9511.88|9511.88|9511.88|9511.88|9511.88|9511.88|0
1643013010000|2022-01-24 08:30:10|9514.53|9514.53|9517.18|9517.18|9517.18|9517.18|9514.53|9514.53|0
1643013060000|2022-01-24 08:31:00|9516.19|9516.19|9516.19|9516.19|9516.19|9516.19|9516.19|9516.19|0
1643013190000|2022-01-24 08:33:10|9508.25|9508.25|9500.98|9500.98|9508.25|9508.25|9500.98|9500.98|0
1643013300000|2022-01-24 08:35:00|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|0
1643013360000|2022-01-24 08:36:00|9500.98|9500.98|9500.98|9500.98|9500.98|9500.98|9500.98|9500.98|0
1643013400000|2022-01-24 08:36:40|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|9495.69|0
1643013410000|2022-01-24 08:36:50|9498.33|9498.33|9498.33|9498.33|9498.33|9498.33|9498.33|9498.33|0
1643013500000|2022-01-24 08:38:20|9496.36|9496.36|9496.36|9496.36|9496.36|9496.36|9496.36|9496.36|0
1643013600000|2022-01-24 08:40:00|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|0
1643013610000|2022-01-24 08:40:10|9499|9499|9499|9499|9499|9499|9499|9499|0
1643013680000|2022-01-24 08:41:20|9496.36|9496.36|9496.36|9496.36|9496.36|9496.36|9496.36|9496.36|0
1643013690000|2022-01-24 08:41:30|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|9493.71|0
1643013770000|2022-01-24 08:42:50|9496.36|9496.36|9493.71|9493.71|9496.36|9496.36|9493.71|9493.71|0
1643013980000|2022-01-24 08:46:20|9488.42|9488.42|9491.06|9491.06|9491.06|9491.06|9488.42|9488.42|0
1643014140000|2022-01-24 08:49:00|9488.42|9488.42|9488.42|9488.42|9488.42|9488.42|9488.42|9488.42|0
1643014170000|2022-01-24 08:49:30|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|0
1643014200000|2022-01-24 08:50:00|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|9480.48|0
1643014210000|2022-01-24 08:50:10|9478.5|9478.5|9484.78|9484.78|9487.43|9487.43|9478.5|9478.5|0
1643014240000|2022-01-24 08:50:40|9487.43|9487.43|9487.43|9487.43|9487.43|9487.43|9487.43|9487.43|0
1643014260000|2022-01-24 08:51:00|9492.72|9492.72|9487.43|9487.43|9492.72|9492.72|9487.43|9487.43|0
1643014290000|2022-01-24 08:51:30|9490.08|9490.08|9484.78|9484.78|9490.08|9490.08|9484.78|9484.78|0
1643014330000|2022-01-24 08:52:10|9482.14|9482.14|9482.14|9482.14|9482.14|9482.14|9482.14|9482.14|0
1643014390000|2022-01-24 08:53:10|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|9483.12|0
1643014440000|2022-01-24 08:54:00|9477.83|9477.83|9475.19|9475.19|9477.83|9477.83|9475.19|9475.19|0
1643014450000|2022-01-24 08:54:10|9474.2|9474.2|9474.2|9474.2|9474.2|9474.2|9474.2|9474.2|0
1643014570000|2022-01-24 08:56:10|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|0
1643014680000|2022-01-24 08:58:00|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|9468.9|0
1643014690000|2022-01-24 08:58:10|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|0
1643014840000|2022-01-24 09:00:40|9474.2|9474.2|9474.2|9474.2|9474.2|9474.2|9474.2|9474.2|0
1643015030000|2022-01-24 09:03:50|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|9471.55|0
1643015040000|2022-01-24 09:04:00|9474.2|9474.2|9476.84|9476.84|9476.84|9476.84|9474.2|9474.2|0
1643015050000|2022-01-24 09:04:10|9473.88|9473.88|9473.88|9473.88|9474.87|9474.87|9472.89|9472.89|0
1643015110000|2022-01-24 09:05:10|9474.87|9474.87|9473.88|9473.88|9474.87|9474.87|9473.88|9473.88|0
1643015120000|2022-01-24 09:05:20|9472.89|9472.89|9467.6|9467.6|9472.89|9472.89|9467.6|9467.6|0
1643015160000|2022-01-24 09:06:00|9470.24|9470.24|9467.6|9467.6|9470.24|9470.24|9467.6|9467.6|0
1643015200000|2022-01-24 09:06:40|9472.89|9472.89|9472.89|9472.89|9472.89|9472.89|9472.89|9472.89|0
1643015250000|2022-01-24 09:07:30|9478.18|9478.18|9478.18|9478.18|9478.18|9478.18|9478.18|9478.18|0
1643015270000|2022-01-24 09:07:50|9480.83|9480.83|9480.83|9480.83|9480.83|9480.83|9480.83|9480.83|0
1643015280000|2022-01-24 09:08:00|9481.82|9481.82|9482.81|9482.81|9482.81|9482.81|9481.82|9481.82|0
1643015300000|2022-01-24 09:08:20|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|9485.45|0
1643015310000|2022-01-24 09:08:30|9486.44|9486.44|9487.43|9487.43|9487.43|9487.43|9486.44|9486.44|0
1643015390000|2022-01-24 09:09:50|9484.78|9484.78|9484.78|9484.78|9484.78|9484.78|9484.78|9484.78|0
1643015430000|2022-01-24 09:10:30|9487.43|9487.43|9487.43|9487.43|9487.43|9487.43|9487.43|9487.43|0
1643015580000|2022-01-24 09:13:00|9476.84|9476.84|9476.84|9476.84|9476.84|9476.84|9476.84|9476.84|0
1643015590000|2022-01-24 09:13:10|9479.49|9479.49|9479.49|9479.49|9479.49|9479.49|9479.49|9479.49|0
1643015660000|2022-01-24 09:14:20|9476.84|9476.84|9476.84|9476.84|9476.84|9476.84|9476.84|9476.84|0
1643015720000|2022-01-24 09:15:20|9479.49|9479.49|9479.49|9479.49|9479.49|9479.49|9479.49|9479.49|0
1643015890000|2022-01-24 09:18:10|9482.46|9482.46|9482.46|9482.46|9482.46|9482.46|9482.46|9482.46|0
1643015960000|2022-01-24 09:19:20|9485.1|9485.1|9486.09|9486.09|9486.09|9486.09|9485.1|9485.1|0
1643016020000|2022-01-24 09:20:20|9487.08|9487.08|9487.08|9487.08|9487.08|9487.08|9487.08|9487.08|0
1643016070000|2022-01-24 09:21:10|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|0
1643016120000|2022-01-24 09:22:00|9491.7|9491.7|9491.7|9491.7|9491.7|9491.7|9491.7|9491.7|0
1643016130000|2022-01-24 09:22:10|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|0
1643016190000|2022-01-24 09:23:10|9491.7|9491.7|9491.7|9491.7|9491.7|9491.7|9491.7|9491.7|0
1643016200000|2022-01-24 09:23:20|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|9489.05|0
1643016280000|2022-01-24 09:24:40|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|9499.64|0
1643016300000|2022-01-24 09:25:00|9502.6|9502.6|9502.6|9502.6|9502.6|9502.6|9502.6|9502.6|0
1643016320000|2022-01-24 09:25:20|9505.25|9505.25|9505.25|9505.25|9505.25|9505.25|9505.25|9505.25|0
1643016410000|2022-01-24 09:26:50|9507.9|9507.9|9507.9|9507.9|9507.9|9507.9|9507.9|9507.9|0
1643016550000|2022-01-24 09:29:10|9508.89|9508.89|9508.89|9508.89|9508.89|9508.89|9508.89|9508.89|0
1643016580000|2022-01-24 09:29:40|9514.18|9514.18|9514.18|9514.18|9514.18|9514.18|9514.18|9514.18|0
1643016590000|2022-01-24 09:29:50|9515.17|9515.17|9517.81|9517.81|9517.81|9517.81|9515.17|9515.17|0
1643016600000|2022-01-24 09:30:00|9515.17|9515.17|9514.18|9514.18|9515.17|9515.17|9514.18|9514.18|0
1643016610000|2022-01-24 09:30:10|9516.83|9516.83|9516.83|9516.83|9516.83|9516.83|9516.83|9516.83|0
1643016700000|2022-01-24 09:31:40|9522.12|9522.12|9522.12|9522.12|9522.12|9522.12|9522.12|9522.12|0
1643016710000|2022-01-24 09:31:50|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|0
1643016750000|2022-01-24 09:32:30|9525.75|9525.75|9525.75|9525.75|9525.75|9525.75|9525.75|9525.75|0
1643016760000|2022-01-24 09:32:40|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|9524.76|0
1643016780000|2022-01-24 09:33:00|9525.45|9525.45|9530.74|9530.74|9530.74|9530.74|9525.45|9525.45|0
1643016880000|2022-01-24 09:34:40|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|0
1643016920000|2022-01-24 09:35:20|9520.83|9520.83|9520.83|9520.83|9520.83|9520.83|9520.83|9520.83|0
1643016940000|2022-01-24 09:35:40|9523.47|9523.47|9523.47|9523.47|9523.47|9523.47|9523.47|9523.47|0
1643017040000|2022-01-24 09:37:20|9531.41|9531.41|9534.06|9534.06|9534.06|9534.06|9531.41|9531.41|0
1643017170000|2022-01-24 09:39:30|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|9531.41|0
1643017200000|2022-01-24 09:40:00|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|0
1643017230000|2022-01-24 09:40:30|9527.78|9527.78|9527.78|9527.78|9527.78|9527.78|9527.78|9527.78|0
1643017260000|2022-01-24 09:41:00|9530.42|9530.42|9530.42|9530.42|9530.42|9530.42|9527.78|9527.78|0
1643017270000|2022-01-24 09:41:10|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|0
1643017280000|2022-01-24 09:41:20|9534.73|9534.73|9534.73|9534.73|9534.73|9534.73|9534.73|9534.73|0
1643017330000|2022-01-24 09:42:10|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|0
1643017360000|2022-01-24 09:42:40|9534.73|9534.73|9534.73|9534.73|9534.73|9534.73|9534.73|9534.73|0
1643017430000|2022-01-24 09:43:50|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|0
1643017440000|2022-01-24 09:44:00|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|0
1643017470000|2022-01-24 09:44:30|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|0
1643017500000|2022-01-24 09:45:00|9532.75|9532.75|9532.75|9532.75|9532.75|9532.75|9532.75|9532.75|0
1643017520000|2022-01-24 09:45:20|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|0
1643017530000|2022-01-24 09:45:30|9527.46|9527.46|9527.46|9527.46|9527.46|9527.46|9527.46|9527.46|0
1643017660000|2022-01-24 09:47:40|9525.48|9525.48|9524.5|9524.5|9525.48|9525.48|9524.5|9524.5|0
1643017680000|2022-01-24 09:48:00|9525.48|9525.48|9528.13|9528.13|9530.78|9530.78|9525.48|9525.48|0
1643017740000|2022-01-24 09:49:00|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|9530.78|0
1643017810000|2022-01-24 09:50:10|9528.13|9528.13|9528.13|9528.13|9528.13|9528.13|9528.13|9528.13|0
1643017850000|2022-01-24 09:50:50|9529.12|9529.12|9531.76|9531.76|9531.76|9531.76|9529.12|9529.12|0
1643017930000|2022-01-24 09:52:10|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|9533.74|0
1643017990000|2022-01-24 09:53:10|9532.75|9532.75|9532.75|9532.75|9532.75|9532.75|9532.75|9532.75|0
1643018010000|2022-01-24 09:53:30|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|9530.11|0
1643018080000|2022-01-24 09:54:40|9531.09|9531.09|9531.09|9531.09|9531.09|9531.09|9531.09|9531.09|0
1643018220000|2022-01-24 09:57:00|9533.07|9533.07|9535.05|9535.05|9535.05|9535.05|9533.07|9533.07|0
1643018240000|2022-01-24 09:57:20|9537.69|9537.69|9537.69|9537.69|9537.69|9537.69|9537.69|9537.69|0
1643018260000|2022-01-24 09:57:40|9540.34|9540.34|9537.69|9537.69|9540.34|9540.34|9537.69|9537.69|0
1643018280000|2022-01-24 09:58:00|9536.71|9536.71|9534.06|9534.06|9536.71|9536.71|9534.06|9534.06|0
1643018390000|2022-01-24 09:59:50|9536.71|9536.71|9536.71|9536.71|9536.71|9536.71|9536.71|9536.71|0
1643018400000|2022-01-24 10:00:00|9534.06|9534.06|9531.41|9531.41|9534.06|9534.06|9531.41|9531.41|0
1643018450000|2022-01-24 10:00:50|9534.06|9534.06|9534.06|9534.06|9534.06|9534.06|9534.06|9534.06|0
1643018460000|2022-01-24 10:01:00|9533.54|9533.54|9533.54|9533.54|9533.54|9533.54|9533.54|9533.54|0
1643018470000|2022-01-24 10:01:10|9534.53|9534.53|9535.52|9535.52|9535.52|9535.52|9534.53|9534.53|0
1643018500000|2022-01-24 10:01:40|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|0
1643018510000|2022-01-24 10:01:50|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|9531.89|0
1643018590000|2022-01-24 10:03:10|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|0
1643018600000|2022-01-24 10:03:20|9533.86|9533.86|9531.89|9531.89|9533.86|9533.86|9531.89|9531.89|0
1643018640000|2022-01-24 10:04:00|9521.3|9521.3|9518.65|9518.65|9521.3|9521.3|9518.65|9518.65|0
1643018730000|2022-01-24 10:05:30|9517.67|9517.67|9517.67|9517.67|9517.67|9517.67|9517.67|9517.67|0
1643018790000|2022-01-24 10:06:30|9512.37|9512.37|9512.37|9512.37|9512.37|9512.37|9512.37|9512.37|0
1643018820000|2022-01-24 10:07:00|9512.2|9512.2|9512.2|9512.2|9512.2|9512.2|9512.2|9512.2|0
1643018830000|2022-01-24 10:07:10|9511.21|9511.21|9511.21|9511.21|9511.21|9511.21|9511.21|9511.21|0
1643018840000|2022-01-24 10:07:20|9510.23|9510.23|9510.23|9510.23|9510.23|9510.23|9510.23|9510.23|0
1643018850000|2022-01-24 10:07:30|9509.88|9509.88|9509.88|9509.88|9509.88|9509.88|9509.88|9509.88|0
1643018880000|2022-01-24 10:08:00|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|0
1643018890000|2022-01-24 10:08:10|9506.25|9506.25|9506.25|9506.25|9506.25|9506.25|9506.25|9506.25|0
1643018910000|2022-01-24 10:08:30|9503.6|9503.6|9503.6|9503.6|9503.6|9503.6|9500.96|9500.96|0
1643018930000|2022-01-24 10:08:50|9506.25|9506.25|9505.26|9505.26|9506.25|9506.25|9505.26|9505.26|0
1643018950000|2022-01-24 10:09:10|9507.24|9507.24|9508.22|9508.22|9508.22|9508.22|9507.24|9507.24|0
1643018990000|2022-01-24 10:09:50|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|0
1643019030000|2022-01-24 10:10:30|9506.25|9506.25|9506.25|9506.25|9506.25|9506.25|9506.25|9506.25|0
1643019060000|2022-01-24 10:11:00|9505.73|9505.73|9505.73|9505.73|9505.73|9505.73|9505.73|9505.73|0
1643019130000|2022-01-24 10:12:10|9507.11|9507.11|9506.08|9506.08|9507.11|9507.11|9506.08|9506.08|0
1643019240000|2022-01-24 10:14:00|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|0
1643019330000|2022-01-24 10:15:30|9500.78|9500.78|9500.78|9500.78|9500.78|9500.78|9500.78|9500.78|0
1643019360000|2022-01-24 10:16:00|9503.43|9503.43|9500.78|9500.78|9503.43|9503.43|9500.78|9500.78|0
1643019410000|2022-01-24 10:16:50|9499.8|9499.8|9499.8|9499.8|9499.8|9499.8|9499.8|9499.8|0
1643019450000|2022-01-24 10:17:30|9502.44|9502.44|9505.09|9505.09|9505.09|9505.09|9502.44|9502.44|0
1643019460000|2022-01-24 10:17:40|9507.73|9507.73|9505.09|9505.09|9507.73|9507.73|9505.09|9505.09|0
1643019490000|2022-01-24 10:18:10|9502.44|9502.44|9502.44|9502.44|9502.44|9502.44|9502.44|9502.44|0
1643019500000|2022-01-24 10:18:20|9501.45|9501.45|9501.45|9501.45|9501.45|9501.45|9501.45|9501.45|0
1643019520000|2022-01-24 10:18:40|9502.44|9502.44|9502.44|9502.44|9502.44|9502.44|9502.44|9502.44|0
1643019590000|2022-01-24 10:19:50|9499.8|9499.8|9499.8|9499.8|9499.8|9499.8|9499.8|9499.8|0
1643019600000|2022-01-24 10:20:00|9494.5|9494.5|9494.5|9494.5|9494.5|9494.5|9494.5|9494.5|0
1643019610000|2022-01-24 10:20:10|9497.15|9497.15|9497.15|9497.15|9497.15|9497.15|9497.15|9497.15|0
1643019630000|2022-01-24 10:20:30|9502.44|9502.44|9500.47|9500.47|9502.44|9502.44|9500.47|9500.47|0
1643019640000|2022-01-24 10:20:40|9501.45|9501.45|9502.44|9502.44|9502.44|9502.44|9501.45|9501.45|0
1643019650000|2022-01-24 10:20:50|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|0
1643019660000|2022-01-24 10:21:00|9504.42|9504.42|9504.42|9504.42|9504.42|9504.42|9504.42|9504.42|0
1643019730000|2022-01-24 10:22:10|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|9503.43|0
1643019760000|2022-01-24 10:22:40|9498.14|9498.14|9499.13|9499.13|9499.13|9499.13|9498.14|9498.14|0
1643019800000|2022-01-24 10:23:20|9500.11|9500.11|9500.11|9500.11|9500.11|9500.11|9500.11|9500.11|0
1643019900000|2022-01-24 10:25:00|9497.47|9497.47|9497.47|9497.47|9497.47|9497.47|9497.47|9497.47|0
1643019930000|2022-01-24 10:25:30|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|9495.49|0
1643020080000|2022-01-24 10:28:00|9492.84|9492.84|9487.55|9487.55|9492.84|9492.84|9487.55|9487.55|0
1643020110000|2022-01-24 10:28:30|9490.2|9490.2|9490.2|9490.2|9490.2|9490.2|9490.2|9490.2|0
1643020170000|2022-01-24 10:29:30|9492.84|9492.84|9492.84|9492.84|9492.84|9492.84|9492.84|9492.84|0
1643020210000|2022-01-24 10:30:10|9495.49|9495.49|9498.14|9498.14|9498.14|9498.14|9495.49|9495.49|0
1643020230000|2022-01-24 10:30:30|9499.13|9499.13|9499.13|9499.13|9499.13|9499.13|9499.13|9499.13|0
1643020470000|2022-01-24 10:34:30|9496.48|9496.48|9493.83|9493.83|9496.48|9496.48|9493.83|9493.83|0
1643020530000|2022-01-24 10:35:30|9488.54|9488.54|9488.54|9488.54|9488.54|9488.54|9488.54|9488.54|0
1643020540000|2022-01-24 10:35:40|9491.19|9491.19|9491.19|9491.19|9491.19|9491.19|9491.19|9491.19|0
1643020570000|2022-01-24 10:36:10|9493.83|9493.83|9493.83|9493.83|9493.83|9493.83|9493.83|9493.83|0
1643020700000|2022-01-24 10:38:20|9491.19|9491.19|9491.19|9491.19|9491.19|9491.19|9491.19|9491.19|0
1643020860000|2022-01-24 10:41:00|9485.89|9485.89|9485.89|9485.89|9485.89|9485.89|9485.89|9485.89|0
1643020890000|2022-01-24 10:41:30|9483.25|9483.25|9483.25|9483.25|9483.25|9483.25|9483.25|9483.25|0
1643020940000|2022-01-24 10:42:20|9484.24|9484.24|9484.24|9484.24|9484.24|9484.24|9484.24|9484.24|0
1643020980000|2022-01-24 10:43:00|9481.27|9481.27|9474.99|9474.99|9481.27|9481.27|9474|9474|0
1643020990000|2022-01-24 10:43:10|9475.98|9475.98|9476.97|9476.97|9476.97|9476.97|9475.98|9475.98|0
1643021070000|2022-01-24 10:44:30|9471.67|9471.67|9471.67|9471.67|9471.67|9471.67|9471.67|9471.67|0
1643021100000|2022-01-24 10:45:00|9474.32|9474.32|9474.32|9474.32|9474.32|9474.32|9474.32|9474.32|0
1643021110000|2022-01-24 10:45:10|9473.33|9473.33|9473.33|9473.33|9473.33|9473.33|9473.33|9473.33|0
1643021220000|2022-01-24 10:47:00|9470.69|9470.69|9470.69|9470.69|9470.69|9470.69|9470.69|9470.69|0
1643021230000|2022-01-24 10:47:10|9468.04|9468.04|9468.04|9468.04|9468.04|9468.04|9468.04|9468.04|0
1643021340000|2022-01-24 10:49:00|9465.39|9465.39|9468.04|9468.04|9468.04|9468.04|9465.39|9465.39|0
1643021350000|2022-01-24 10:49:10|9466.06|9466.06|9466.06|9466.06|9466.06|9466.06|9466.06|9466.06|0
1643021400000|2022-01-24 10:50:00|9467.05|9467.05|9468.04|9468.04|9468.04|9468.04|9467.05|9467.05|0
1643021460000|2022-01-24 10:51:00|9465.39|9465.39|9465.39|9465.39|9465.39|9465.39|9465.39|9465.39|0
1643021470000|2022-01-24 10:51:10|9468.04|9468.04|9468.04|9468.04|9468.04|9468.04|9468.04|9468.04|0
1643021480000|2022-01-24 10:51:20|9467.05|9467.05|9467.05|9467.05|9467.05|9467.05|9467.05|9467.05|0
1643021540000|2022-01-24 10:52:20|9467.22|9467.22|9466.23|9466.23|9467.22|9467.22|9466.23|9466.23|0
1643021620000|2022-01-24 10:53:40|9465.89|9465.89|9465.55|9465.55|9465.89|9465.89|9465.55|9465.55|0
1643021720000|2022-01-24 10:55:20|9468.19|9468.19|9468.19|9468.19|9468.19|9468.19|9468.19|9468.19|0
1643021760000|2022-01-24 10:56:00|9470.84|9470.84|9470.84|9470.84|9470.84|9470.84|9470.84|9470.84|0
1643021770000|2022-01-24 10:56:10|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|0
1643021820000|2022-01-24 10:57:00|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|0
1643021880000|2022-01-24 10:58:00|9465.38|9465.38|9468.02|9468.02|9468.02|9468.02|9465.38|9465.38|0
1643021890000|2022-01-24 10:58:10|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|9470.67|0
1643021940000|2022-01-24 10:59:00|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|9468.02|0
1643021950000|2022-01-24 10:59:10|9467.03|9467.03|9465.06|9465.06|9468.02|9468.02|9465.06|9465.06|0
1643022110000|2022-01-24 11:01:50|9466.05|9466.05|9466.05|9466.05|9466.05|9466.05|9466.05|9466.05|0
1643022130000|2022-01-24 11:02:10|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|9463.4|0
1643022210000|2022-01-24 11:03:30|9462.89|9462.89|9462.89|9462.89|9462.89|9462.89|9462.89|9462.89|0
1643022220000|2022-01-24 11:03:40|9460.24|9460.24|9460.24|9460.24|9460.24|9460.24|9460.24|9460.24|0
1643022250000|2022-01-24 11:04:10|9457.27|9457.27|9457.27|9457.27|9457.27|9457.27|9457.27|9457.27|0
1643022270000|2022-01-24 11:04:30|9451.98|9451.98|9451.98|9451.98|9451.98|9451.98|9451.98|9451.98|0
1643022280000|2022-01-24 11:04:40|9454.63|9454.63|9454.63|9454.63|9454.63|9454.63|9454.63|9454.63|0
1643022300000|2022-01-24 11:05:00|9455.62|9455.62|9455.62|9455.62|9455.62|9455.62|9455.62|9455.62|0
1643022360000|2022-01-24 11:06:00|9456.6|9456.6|9457.59|9457.59|9457.59|9457.59|9456.6|9456.6|0
1643022370000|2022-01-24 11:06:10|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|9459.57|0
1643022390000|2022-01-24 11:06:30|9464.86|9464.86|9464.86|9464.86|9464.86|9464.86|9464.86|9464.86|0
1643022440000|2022-01-24 11:07:20|9462.89|9462.89|9463.87|9463.87|9463.87|9463.87|9462.89|9462.89|0
1643022460000|2022-01-24 11:07:40|9466.52|9466.52|9466.52|9466.52|9469.17|9469.17|9466.52|9466.52|0
1643022510000|2022-01-24 11:08:30|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|9469.17|0
1643022530000|2022-01-24 11:08:50|9469.34|9469.34|9469.34|9469.34|9469.34|9469.34|9469.34|9469.34|0
1643022600000|2022-01-24 11:10:00|9471.98|9471.98|9472.97|9472.97|9472.97|9472.97|9471.98|9471.98|0
1643022610000|2022-01-24 11:10:10|9475.62|9475.62|9481.9|9481.9|9481.9|9481.9|9475.62|9475.62|0
1643022650000|2022-01-24 11:10:50|9484.55|9484.55|9484.55|9484.55|9484.55|9484.55|9484.55|9484.55|0
1643022700000|2022-01-24 11:11:40|9485.53|9485.53|9485.53|9485.53|9485.53|9485.53|9485.53|9485.53|0
1643022720000|2022-01-24 11:12:00|9488.18|9488.18|9488.18|9488.18|9488.18|9488.18|9488.18|9488.18|0
1643022750000|2022-01-24 11:12:30|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|0
1643022760000|2022-01-24 11:12:40|9492.8|9492.8|9492.8|9492.8|9492.8|9492.8|9492.8|9492.8|0
1643022780000|2022-01-24 11:13:00|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|9490.16|0
1643022810000|2022-01-24 11:13:30|9490.5|9490.5|9492.82|9492.82|9492.82|9492.82|9490.5|9490.5|0
1643022870000|2022-01-24 11:14:30|9495.47|9495.47|9498.11|9498.11|9498.11|9498.11|9495.47|9495.47|0
1643022880000|2022-01-24 11:14:40|9499.1|9499.1|9499.1|9499.1|9499.1|9499.1|9499.1|9499.1|0
1643022900000|2022-01-24 11:15:00|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|0
1643022920000|2022-01-24 11:15:20|9499.1|9499.1|9500.09|9500.09|9500.09|9500.09|9499.1|9499.1|0
1643022930000|2022-01-24 11:15:30|9499.1|9499.1|9499.1|9499.1|9499.1|9499.1|9499.1|9499.1|0
1643022990000|2022-01-24 11:16:30|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|9496.45|0
1643023040000|2022-01-24 11:17:20|9495.47|9495.47|9495.47|9495.47|9495.47|9495.47|9495.47|9495.47|0
1643023070000|2022-01-24 11:17:50|9490.17|9490.17|9487.53|9487.53|9490.17|9490.17|9487.53|9487.53|0
1643023210000|2022-01-24 11:20:10|9484.88|9484.88|9483.89|9483.89|9484.88|9484.88|9483.89|9483.89|0
1643023220000|2022-01-24 11:20:20|9482.9|9482.9|9482.9|9482.9|9482.9|9482.9|9482.9|9482.9|0
1643023290000|2022-01-24 11:21:30|9488.2|9488.2|9489.19|9489.19|9489.19|9489.19|9488.2|9488.2|0
1643023420000|2022-01-24 11:23:40|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|0
1643023440000|2022-01-24 11:24:00|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|9487.53|0
1643023540000|2022-01-24 11:25:40|9485.55|9485.55|9485.55|9485.55|9485.55|9485.55|9485.55|9485.55|0
1643023570000|2022-01-24 11:26:10|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|0
1643023630000|2022-01-24 11:27:10|9483.89|9483.89|9483.89|9483.89|9483.89|9483.89|9483.89|9483.89|0
1643023640000|2022-01-24 11:27:20|9481.25|9481.25|9481.25|9481.25|9481.25|9481.25|9481.25|9481.25|0
1643023650000|2022-01-24 11:27:30|9483.89|9483.89|9483.89|9483.89|9483.89|9483.89|9483.89|9483.89|0
1643023740000|2022-01-24 11:29:00|9482.9|9482.9|9482.9|9482.9|9482.9|9482.9|9482.9|9482.9|0
1643023770000|2022-01-24 11:29:30|9477.61|9477.61|9477.61|9477.61|9477.61|9477.61|9477.61|9477.61|0
1643023790000|2022-01-24 11:29:50|9474.96|9474.96|9475.63|9475.63|9477.61|9477.61|9474.96|9474.96|0
1643023850000|2022-01-24 11:30:50|9476.62|9476.62|9476.62|9476.62|9476.62|9476.62|9476.62|9476.62|0
1643023860000|2022-01-24 11:31:00|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|0
1643023980000|2022-01-24 11:33:00|9471.33|9471.33|9471.33|9471.33|9471.33|9471.33|9471.33|9471.33|0
1643024030000|2022-01-24 11:33:50|9470.34|9470.34|9470.34|9470.34|9470.34|9470.34|9470.34|9470.34|0
1643024070000|2022-01-24 11:34:30|9468.37|9468.37|9468.37|9468.37|9468.37|9468.37|9468.37|9468.37|0
1643024110000|2022-01-24 11:35:10|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|0
1643024190000|2022-01-24 11:36:30|9466.71|9466.71|9466.71|9466.71|9466.71|9466.71|9466.71|9466.71|0
1643024220000|2022-01-24 11:37:00|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|9469.35|0
1643024270000|2022-01-24 11:37:50|9466.71|9466.71|9472|9472|9472|9472|9466.71|9466.71|0
1643024300000|2022-01-24 11:38:20|9474.65|9474.65|9480.11|9480.11|9480.11|9480.11|9474.65|9474.65|0
1643024330000|2022-01-24 11:38:50|9482.76|9482.76|9482.76|9482.76|9482.76|9482.76|9482.76|9482.76|0
1643024420000|2022-01-24 11:40:20|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|0
1643024430000|2022-01-24 11:40:30|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|0
1643024460000|2022-01-24 11:41:00|9488.39|9488.39|9488.39|9488.39|9488.39|9488.39|9488.39|9488.39|0
1643024480000|2022-01-24 11:41:20|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|0
1643024550000|2022-01-24 11:42:30|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|0
1643024580000|2022-01-24 11:43:00|9480.45|9480.45|9480.45|9480.45|9480.45|9480.45|9480.45|9480.45|0
1643024920000|2022-01-24 11:48:40|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|0
1643025150000|2022-01-24 11:52:30|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|0
1643025180000|2022-01-24 11:53:00|9477.81|9477.81|9477.81|9477.81|9477.81|9477.81|9475.16|9475.16|0
1643025190000|2022-01-24 11:53:10|9476.82|9476.82|9476.82|9476.82|9476.82|9476.82|9476.82|9476.82|0
1643025260000|2022-01-24 11:54:20|9474.17|9474.17|9476.82|9476.82|9476.82|9476.82|9474.17|9474.17|0
1643025280000|2022-01-24 11:54:40|9476.3|9476.3|9476.3|9476.3|9476.3|9476.3|9476.3|9476.3|0
1643025300000|2022-01-24 11:55:00|9473.66|9473.66|9473.66|9473.66|9473.66|9473.66|9473.66|9473.66|0
1643025370000|2022-01-24 11:56:10|9471.01|9471.01|9471.01|9471.01|9471.01|9471.01|9471.01|9471.01|0
1643025410000|2022-01-24 11:56:50|9473.66|9473.66|9475.63|9475.63|9475.63|9475.63|9473.66|9473.66|0
1643025490000|2022-01-24 11:58:10|9478.28|9478.28|9478.28|9478.28|9478.28|9478.28|9478.28|9478.28|0
1643025550000|2022-01-24 11:59:10|9477.29|9477.29|9477.29|9477.29|9477.29|9477.29|9477.29|9477.29|0
1643025580000|2022-01-24 11:59:40|9479.94|9479.94|9479.94|9479.94|9479.94|9479.94|9479.94|9479.94|0
1643025590000|2022-01-24 11:59:50|9478.95|9478.95|9478.95|9478.95|9478.95|9478.95|9478.95|9478.95|0
1643025600000|2022-01-24 12:00:00|9481.6|9481.6|9481.6|9481.6|9481.6|9481.6|9481.6|9481.6|0
1643025810000|2022-01-24 12:03:30|9478.95|9478.95|9481.6|9481.6|9481.6|9481.6|9478.95|9478.95|0
1643025970000|2022-01-24 12:06:10|9482.59|9482.59|9482.07|9482.07|9482.59|9482.59|9482.07|9482.07|0
1643026020000|2022-01-24 12:07:00|9487.36|9487.36|9490.01|9490.01|9490.01|9490.01|9487.36|9487.36|0
1643026050000|2022-01-24 12:07:30|9484.72|9484.72|9484.72|9484.72|9484.72|9484.72|9484.72|9484.72|0
1643026070000|2022-01-24 12:07:50|9487.36|9487.36|9487.36|9487.36|9487.36|9487.36|9487.36|9487.36|0
1643026180000|2022-01-24 12:09:40|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|9490.01|0
1643026500000|2022-01-24 12:15:00|9492.66|9492.66|9492.66|9492.66|9492.66|9492.66|9492.66|9492.66|0
1643026510000|2022-01-24 12:15:10|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|0
1643026520000|2022-01-24 12:15:20|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|0
1643026730000|2022-01-24 12:18:50|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|0
1643026750000|2022-01-24 12:19:10|9493.51|9493.51|9493.51|9493.51|9493.51|9493.51|9493.51|9493.51|0
1643026780000|2022-01-24 12:19:40|9490.87|9490.87|9490.87|9490.87|9490.87|9490.87|9490.87|9490.87|0
1643026890000|2022-01-24 12:21:30|9488.22|9488.22|9488.22|9488.22|9488.22|9488.22|9488.22|9488.22|0
1643026930000|2022-01-24 12:22:10|9485.58|9485.58|9485.58|9485.58|9485.58|9485.58|9485.58|9485.58|0
1643027000000|2022-01-24 12:23:20|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|9485.75|0
1643027090000|2022-01-24 12:24:50|9491.04|9491.04|9491.04|9491.04|9491.04|9491.04|9491.04|9491.04|0
1643027110000|2022-01-24 12:25:10|9493.69|9493.69|9493.69|9493.69|9493.69|9493.69|9493.69|9493.69|0
1643027250000|2022-01-24 12:27:30|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|9494.67|0
1643027270000|2022-01-24 12:27:50|9499.97|9499.97|9499.97|9499.97|9499.97|9499.97|9499.97|9499.97|0
1643027540000|2022-01-24 12:32:20|9497.32|9497.32|9497.32|9497.32|9497.32|9497.32|9497.32|9497.32|0
1643027630000|2022-01-24 12:33:50|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|9496.33|0
1643027650000|2022-01-24 12:34:10|9493.69|9493.69|9493.69|9493.69|9493.69|9493.69|9493.69|9493.69|0
1643027720000|2022-01-24 12:35:20|9492.7|9492.7|9492.7|9492.7|9492.7|9492.7|9492.7|9492.7|0
1643027830000|2022-01-24 12:37:10|9490.05|9490.05|9487.4|9487.4|9490.05|9490.05|9487.4|9487.4|0
1643027920000|2022-01-24 12:38:40|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9482.11|9482.11|0
1643027930000|2022-01-24 12:38:50|9487.4|9487.4|9487.4|9487.4|9487.4|9487.4|9487.4|9487.4|0
1643028150000|2022-01-24 12:42:30|9486.42|9486.42|9487.4|9487.4|9487.4|9487.4|9486.42|9486.42|0
1643028240000|2022-01-24 12:44:00|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|0
1643028380000|2022-01-24 12:46:20|9483.77|9483.77|9483.77|9483.77|9483.77|9483.77|9483.77|9483.77|0
1643028460000|2022-01-24 12:47:40|9486.42|9486.42|9486.42|9486.42|9486.42|9486.42|9486.42|9486.42|0
1643028530000|2022-01-24 12:48:50|9481.12|9481.12|9481.12|9481.12|9481.12|9481.12|9481.12|9481.12|0
1643028540000|2022-01-24 12:49:00|9480.14|9480.14|9480.14|9480.14|9480.14|9480.14|9480.14|9480.14|0
1643028640000|2022-01-24 12:50:40|9477.49|9477.49|9477.15|9477.15|9477.49|9477.49|9477.15|9477.15|0
1643028650000|2022-01-24 12:50:50|9476.8|9476.8|9476.8|9476.8|9476.8|9476.8|9476.8|9476.8|0
1643028680000|2022-01-24 12:51:20|9479.45|9479.45|9479.45|9479.45|9479.45|9479.45|9479.45|9479.45|0
1643028780000|2022-01-24 12:53:00|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|0
1643028890000|2022-01-24 12:54:50|9484.74|9484.74|9484.74|9484.74|9484.74|9484.74|9484.74|9484.74|0
1643028960000|2022-01-24 12:56:00|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|0
1643029150000|2022-01-24 12:59:10|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|0
1643029210000|2022-01-24 13:00:10|9482.1|9482.1|9479.45|9479.45|9482.1|9482.1|9479.45|9479.45|0
1643029270000|2022-01-24 13:01:10|9474.16|9474.16|9476.8|9476.8|9476.8|9476.8|9474.16|9474.16|0
1643029310000|2022-01-24 13:01:50|9475.81|9475.81|9476.8|9476.8|9476.8|9476.8|9475.81|9475.81|0
1643029330000|2022-01-24 13:02:10|9479.45|9479.45|9479.45|9479.45|9479.45|9479.45|9479.45|9479.45|0
1643029340000|2022-01-24 13:02:20|9478.46|9478.46|9479.45|9479.45|9479.45|9479.45|9478.46|9478.46|0
1643029470000|2022-01-24 13:04:30|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|9482.1|0
1643029500000|2022-01-24 13:05:00|9484.74|9484.74|9484.74|9484.74|9484.74|9484.74|9484.74|9484.74|0
1643029520000|2022-01-24 13:05:20|9487.39|9487.39|9488.38|9488.38|9488.38|9488.38|9487.39|9487.39|0
1643029530000|2022-01-24 13:05:30|9489.37|9489.37|9489.37|9489.37|9489.37|9489.37|9489.37|9489.37|0
1643029620000|2022-01-24 13:07:00|9484.07|9484.07|9486.72|9486.72|9486.72|9486.72|9484.07|9484.07|0
1643029710000|2022-01-24 13:08:30|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|9485.73|0
1643029800000|2022-01-24 13:10:00|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|0
1643029840000|2022-01-24 13:10:40|9484.07|9484.07|9484.07|9484.07|9484.07|9484.07|9484.07|9484.07|0
1643029850000|2022-01-24 13:10:50|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|9483.08|0
1643029930000|2022-01-24 13:12:10|9477.79|9477.79|9477.79|9477.79|9477.79|9477.79|9477.79|9477.79|0
1643029960000|2022-01-24 13:12:40|9472.5|9472.5|9475.14|9475.14|9475.14|9475.14|9472.5|9472.5|0
1643030020000|2022-01-24 13:13:40|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|0
1643030110000|2022-01-24 13:15:10|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|9467.21|0
1643030120000|2022-01-24 13:15:20|9469.85|9469.85|9469.85|9469.85|9469.85|9469.85|9469.85|9469.85|0
1643030130000|2022-01-24 13:15:30|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|0
1643030160000|2022-01-24 13:16:00|9475.14|9475.14|9472.5|9472.5|9475.14|9475.14|9472.5|9472.5|0
1643030230000|2022-01-24 13:17:10|9475.14|9475.14|9475.14|9475.14|9475.14|9475.14|9475.14|9475.14|0
1643030240000|2022-01-24 13:17:20|9472.5|9472.5|9469.85|9469.85|9472.5|9472.5|9469.85|9469.85|0
1643030250000|2022-01-24 13:17:30|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|0
1643030260000|2022-01-24 13:17:40|9469.85|9469.85|9469.85|9469.85|9469.85|9469.85|9469.85|9469.85|0
1643030280000|2022-01-24 13:18:00|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|9472.5|0
1643030340000|2022-01-24 13:19:00|9471.51|9471.51|9471.51|9471.51|9471.51|9471.51|9471.51|9471.51|0
1643030390000|2022-01-24 13:19:50|9468.86|9468.86|9468.86|9468.86|9468.86|9468.86|9468.86|9468.86|0
1643030410000|2022-01-24 13:20:10|9466.22|9466.22|9468.86|9468.86|9468.86|9468.86|9466.22|9466.22|0
1643030460000|2022-01-24 13:21:00|9468.69|9468.69|9468.69|9468.69|9468.69|9468.69|9468.69|9468.69|0
1643030660000|2022-01-24 13:24:20|9466.05|9466.05|9466.05|9466.05|9466.05|9466.05|9466.05|9466.05|0
1643030740000|2022-01-24 13:25:40|9465.06|9465.06|9465.06|9465.06|9465.06|9465.06|9465.06|9465.06|0
1643030760000|2022-01-24 13:26:00|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|0
1643030780000|2022-01-24 13:26:20|9459.76|9459.76|9459.76|9459.76|9459.76|9459.76|9459.76|9459.76|0
1643030790000|2022-01-24 13:26:30|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|9462.41|0
1643030810000|2022-01-24 13:26:50|9465.06|9465.06|9465.06|9465.06|9465.06|9465.06|9465.06|9465.06|0
1643030960000|2022-01-24 13:29:20|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|9467.7|0
1643031010000|2022-01-24 13:30:10|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|9466.72|0
1643031030000|2022-01-24 13:30:30|9464.07|9464.07|9464.07|9464.07|9464.07|9464.07|9464.07|9464.07|0
1643031060000|2022-01-24 13:31:00|9463.08|9463.08|9463.08|9463.08|9463.08|9463.08|9463.08|9463.08|0
1643031080000|2022-01-24 13:31:20|9462.09|9462.09|9462.09|9462.09|9462.09|9462.09|9462.09|9462.09|0
1643031160000|2022-01-24 13:32:40|9464.74|9464.74|9462.09|9462.09|9464.74|9464.74|9462.09|9462.09|0
1643031170000|2022-01-24 13:32:50|9461.92|9461.92|9461.92|9461.92|9461.92|9461.92|9461.92|9461.92|0
1643031210000|2022-01-24 13:33:30|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|9461.75|0
1643031270000|2022-01-24 13:34:30|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1643031280000|2022-01-24 13:34:40|9462.42|9462.42|9462.42|9462.42|9462.42|9462.42|9462.42|9462.42|0
1643031310000|2022-01-24 13:35:10|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1643031330000|2022-01-24 13:35:30|9459.94|9459.94|9459.94|9459.94|9459.94|9459.94|9459.94|9459.94|0
1643031360000|2022-01-24 13:36:00|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1643031430000|2022-01-24 13:37:10|9458.79|9458.79|9458.79|9458.79|9458.79|9458.79|9458.79|9458.79|0
1643031440000|2022-01-24 13:37:20|9456.14|9456.14|9453.49|9453.49|9456.14|9456.14|9453.49|9453.49|0
1643031460000|2022-01-24 13:37:40|9450.85|9450.85|9450.85|9450.85|9450.85|9450.85|9450.85|9450.85|0
1643031530000|2022-01-24 13:38:50|9453.49|9453.49|9453.49|9453.49|9453.49|9453.49|9453.49|9453.49|0
1643031550000|2022-01-24 13:39:10|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|0
1643031590000|2022-01-24 13:39:50|9453.49|9453.49|9456.14|9456.14|9456.14|9456.14|9453.49|9453.49|0
1643031600000|2022-01-24 13:40:00|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|0
1643031610000|2022-01-24 13:40:10|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1643031800000|2022-01-24 13:43:20|9462.42|9462.42|9459.77|9459.77|9462.42|9462.42|9459.77|9459.77|0
1643031900000|2022-01-24 13:45:00|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|9457.13|0
1643031950000|2022-01-24 13:45:50|9454.48|9454.48|9454.48|9454.48|9454.48|9454.48|9454.48|9454.48|0
1643031990000|2022-01-24 13:46:30|9453.49|9453.49|9453.49|9453.49|9453.49|9453.49|9453.49|9453.49|0
1643032040000|2022-01-24 13:47:20|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|9456.14|0
1643032080000|2022-01-24 13:48:00|9455.15|9455.15|9457.8|9457.8|9457.8|9457.8|9455.15|9455.15|0
1643032170000|2022-01-24 13:49:30|9455.15|9455.15|9452.5|9452.5|9455.15|9455.15|9452.5|9452.5|0
1643032230000|2022-01-24 13:50:30|9449.86|9449.86|9449.86|9449.86|9449.86|9449.86|9449.86|9449.86|0
1643032300000|2022-01-24 13:51:40|9448.87|9448.87|9447.88|9447.88|9448.87|9448.87|9447.88|9447.88|0
1643032460000|2022-01-24 13:54:20|9445.23|9445.23|9445.23|9445.23|9445.23|9445.23|9445.23|9445.23|0
1643032490000|2022-01-24 13:54:50|9442.59|9442.59|9439.94|9439.94|9442.59|9442.59|9439.94|9439.94|0
1643032510000|2022-01-24 13:55:10|9437.3|9437.3|9437.3|9437.3|9439.94|9439.94|9437.3|9437.3|0
1643032520000|2022-01-24 13:55:20|9439.94|9439.94|9439.94|9439.94|9439.94|9439.94|9439.94|9439.94|0
1643032530000|2022-01-24 13:55:30|9442.59|9442.59|9442.59|9442.59|9442.59|9442.59|9442.59|9442.59|0
1643032600000|2022-01-24 13:56:40|9437.3|9437.3|9437.3|9437.3|9437.3|9437.3|9437.3|9437.3|0
1643032700000|2022-01-24 13:58:20|9434.65|9434.65|9434.65|9434.65|9434.65|9434.65|9434.65|9434.65|0
1643032730000|2022-01-24 13:58:50|9432|9432|9432|9432|9432|9432|9432|9432|0
1643032960000|2022-01-24 14:02:40|9432.17|9432.17|9432.17|9432.17|9432.17|9432.17|9432.17|9432.17|0
1643033030000|2022-01-24 14:03:50|9434.82|9434.82|9434.82|9434.82|9434.82|9434.82|9434.82|9434.82|0
1643033080000|2022-01-24 14:04:40|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|9435.81|0
1643033140000|2022-01-24 14:05:40|9433.16|9433.16|9433.16|9433.16|9433.16|9433.16|9433.16|9433.16|0
1643033150000|2022-01-24 14:05:50|9430.52|9430.52|9430.52|9430.52|9430.52|9430.52|9430.52|9430.52|0
1643033170000|2022-01-24 14:06:10|9429.53|9429.53|9429.53|9429.53|9429.53|9429.53|9429.53|9429.53|0
1643033180000|2022-01-24 14:06:20|9426.88|9426.88|9426.88|9426.88|9426.88|9426.88|9426.88|9426.88|0
1643033200000|2022-01-24 14:06:40|9424.24|9424.24|9424.24|9424.24|9424.24|9424.24|9424.24|9424.24|0
1643033320000|2022-01-24 14:08:40|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|0
1643033380000|2022-01-24 14:09:40|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|0
1643033390000|2022-01-24 14:09:50|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|0
1643033410000|2022-01-24 14:10:10|9411|9411|9411|9411|9411|9411|9411|9411|0
1643033650000|2022-01-24 14:14:10|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|0
1643033700000|2022-01-24 14:15:00|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|0
1643033710000|2022-01-24 14:15:10|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|0
1643033740000|2022-01-24 14:15:40|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|9418.94|0
1643033750000|2022-01-24 14:15:50|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|9419.93|0
1643033840000|2022-01-24 14:17:20|9417.28|9417.28|9417.28|9417.28|9417.28|9417.28|9417.28|9417.28|0
1643033900000|2022-01-24 14:18:20|9411.99|9411.99|9411.99|9411.99|9411.99|9411.99|9411.99|9411.99|0
1643033940000|2022-01-24 14:19:00|9414.64|9414.64|9414.64|9414.64|9414.64|9414.64|9414.64|9414.64|0
1643034050000|2022-01-24 14:20:50|9417.28|9417.28|9417.28|9417.28|9417.28|9417.28|9417.28|9417.28|0
1643034090000|2022-01-24 14:21:30|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|9416.3|0
1643034120000|2022-01-24 14:22:00|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|9413.65|0
1643034140000|2022-01-24 14:22:20|9413.48|9413.48|9413.48|9413.48|9413.48|9413.48|9413.48|9413.48|0
1643034150000|2022-01-24 14:22:30|9412.49|9412.49|9408.54|9408.54|9412.49|9412.49|9408.54|9408.54|0
1643034170000|2022-01-24 14:22:50|9405.89|9405.89|9405.89|9405.89|9405.89|9405.89|9405.89|9405.89|0
1643034190000|2022-01-24 14:23:10|9403.91|9403.91|9403.91|9403.91|9403.91|9403.91|9403.91|9403.91|0
1643034210000|2022-01-24 14:23:30|9402.93|9402.93|9402.93|9402.93|9402.93|9402.93|9402.93|9402.93|0
1643034220000|2022-01-24 14:23:40|9404.9|9404.9|9404.9|9404.9|9404.9|9404.9|9404.9|9404.9|0
1643034240000|2022-01-24 14:24:00|9402.26|9402.26|9396.96|9396.96|9402.26|9402.26|9396.96|9396.96|0
1643034270000|2022-01-24 14:24:30|9399.61|9399.61|9397.63|9397.63|9399.61|9399.61|9397.63|9397.63|0
1643034280000|2022-01-24 14:24:40|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|0
1643034330000|2022-01-24 14:25:30|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|0
1643034340000|2022-01-24 14:25:40|9402.26|9402.26|9399.61|9399.61|9402.26|9402.26|9399.61|9399.61|0
1643034430000|2022-01-24 14:27:10|9402.26|9402.26|9399.61|9399.61|9402.26|9402.26|9399.61|9399.61|0
1643034470000|2022-01-24 14:27:50|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|9396.96|0
1643034480000|2022-01-24 14:28:00|9395.97|9395.97|9395.97|9395.97|9395.97|9395.97|9395.97|9395.97|0
1643034510000|2022-01-24 14:28:30|9398.62|9398.62|9398.62|9398.62|9398.62|9398.62|9398.62|9398.62|0
1643034520000|2022-01-24 14:28:40|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|9399.61|0
1643034550000|2022-01-24 14:29:10|9402.26|9402.26|9402.08|9402.08|9402.26|9402.26|9402.08|9402.08|0
1643034610000|2022-01-24 14:30:10|9399.44|9399.44|9399.44|9399.44|9399.44|9399.44|9399.44|9399.44|0
1643034630000|2022-01-24 14:30:30|9396.79|9396.79|9399.44|9399.44|9399.44|9399.44|9396.79|9396.79|0
1643034650000|2022-01-24 14:30:50|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|9396.79|0
1643034670000|2022-01-24 14:31:10|9402.08|9402.08|9402.08|9402.08|9402.08|9402.08|9402.08|9402.08|0
1643034680000|2022-01-24 14:31:20|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|0
1643034690000|2022-01-24 14:31:30|9400.43|9400.43|9403.07|9403.07|9403.07|9403.07|9400.43|9400.43|0
1643034720000|2022-01-24 14:32:00|9400.43|9400.43|9403.07|9403.07|9403.07|9403.07|9400.43|9400.43|0
1643034740000|2022-01-24 14:32:20|9408.37|9408.37|9408.37|9408.37|9408.37|9408.37|9408.37|9408.37|0
1643034770000|2022-01-24 14:32:50|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|0
1643034790000|2022-01-24 14:33:10|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|0
1643034800000|2022-01-24 14:33:20|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|0
1643034810000|2022-01-24 14:33:30|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|0
1643034840000|2022-01-24 14:34:00|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|0
1643034850000|2022-01-24 14:34:10|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|0
1643034860000|2022-01-24 14:34:20|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|0
1643034870000|2022-01-24 14:34:30|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|9405.72|0
1643034920000|2022-01-24 14:35:20|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|9403.07|0
1643034960000|2022-01-24 14:36:00|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|9400.43|0
1643034980000|2022-01-24 14:36:20|9401.41|9401.41|9401.41|9401.41|9401.41|9401.41|9401.41|9401.41|0
1643035020000|2022-01-24 14:37:00|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|0
1643035040000|2022-01-24 14:37:20|9399.76|9399.76|9402.72|9402.72|9402.72|9402.72|9399.76|9399.76|0
1643035050000|2022-01-24 14:37:30|9400.74|9400.74|9400.74|9400.74|9400.74|9400.74|9400.74|9400.74|0
1643035070000|2022-01-24 14:37:50|9399.76|9399.76|9400.74|9400.74|9400.74|9400.74|9399.76|9399.76|0
1643035120000|2022-01-24 14:38:40|9407.03|9407.03|9407.03|9407.03|9407.03|9407.03|9407.03|9407.03|0
1643035220000|2022-01-24 14:40:20|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|9406.04|0
1643035230000|2022-01-24 14:40:30|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|0
1643035240000|2022-01-24 14:40:40|9407.7|9407.7|9407.7|9407.7|9407.7|9407.7|9407.7|9407.7|0
1643035250000|2022-01-24 14:40:50|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|9405.05|0
1643035280000|2022-01-24 14:41:20|9402.4|9402.4|9397.11|9397.11|9402.4|9402.4|9397.11|9397.11|0
1643035330000|2022-01-24 14:42:10|9399.76|9399.76|9399.76|9399.76|9399.76|9399.76|9399.76|9399.76|0
1643035390000|2022-01-24 14:43:10|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|9398.77|0
1643035410000|2022-01-24 14:43:30|9399.76|9399.76|9399.76|9399.76|9399.76|9399.76|9399.76|9399.76|0
1643035430000|2022-01-24 14:43:50|9397.11|9397.11|9397.11|9397.11|9397.11|9397.11|9397.11|9397.11|0
1643035440000|2022-01-24 14:44:00|9394.46|9394.46|9394.46|9394.46|9394.46|9394.46|9394.46|9394.46|0
1643035450000|2022-01-24 14:44:10|9393.48|9393.48|9393.48|9393.48|9393.48|9393.48|9393.48|9393.48|0
1643035460000|2022-01-24 14:44:20|9390.83|9390.83|9393.48|9393.48|9396.12|9396.12|9390.83|9390.83|0
1643035470000|2022-01-24 14:44:30|9396.12|9396.12|9396.12|9396.12|9396.12|9396.12|9396.12|9396.12|0
1643035500000|2022-01-24 14:45:00|9395.13|9395.13|9392.49|9392.49|9395.13|9395.13|9392.49|9392.49|0
1643035530000|2022-01-24 14:45:30|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|0
1643035550000|2022-01-24 14:45:50|9389.84|9389.84|9389.84|9389.84|9389.84|9389.84|9389.84|9389.84|0
1643035560000|2022-01-24 14:46:00|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|9387.19|0
1643035600000|2022-01-24 14:46:40|9389.84|9389.84|9389.84|9389.84|9389.84|9389.84|9389.84|9389.84|0
1643035610000|2022-01-24 14:46:50|9397.78|9397.78|9397.78|9397.78|9397.78|9397.78|9397.78|9397.78|0
1643035620000|2022-01-24 14:47:00|9395.13|9395.13|9395.13|9395.13|9395.13|9395.13|9395.13|9395.13|0
1643035640000|2022-01-24 14:47:20|9394.1|9394.1|9394.1|9394.1|9394.1|9394.1|9394.1|9394.1|0
1643035660000|2022-01-24 14:47:40|9396.75|9396.75|9396.75|9396.75|9396.75|9396.75|9396.75|9396.75|0
1643035700000|2022-01-24 14:48:20|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|0
1643035720000|2022-01-24 14:48:40|9388.81|9388.81|9388.81|9388.81|9388.81|9388.81|9388.81|9388.81|0
1643035730000|2022-01-24 14:48:50|9391.46|9391.46|9388.81|9388.81|9391.46|9391.46|9388.81|9388.81|0
1643035780000|2022-01-24 14:49:40|9386.16|9386.16|9386.16|9386.16|9386.16|9386.16|9386.16|9386.16|0
1643035800000|2022-01-24 14:50:00|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|0
1643035840000|2022-01-24 14:50:40|9390.47|9390.47|9390.47|9390.47|9390.47|9390.47|9390.47|9390.47|0
1643035860000|2022-01-24 14:51:00|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|0
1643035870000|2022-01-24 14:51:10|9394.1|9394.1|9396.75|9396.75|9396.75|9396.75|9394.1|9394.1|0
1643035900000|2022-01-24 14:51:40|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|0
1643035980000|2022-01-24 14:53:00|9399.4|9399.4|9399.4|9399.4|9399.4|9399.4|9399.4|9399.4|0
1643035990000|2022-01-24 14:53:10|9396.75|9396.75|9399.4|9399.4|9399.4|9399.4|9396.75|9396.75|0
1643036000000|2022-01-24 14:53:20|9396.75|9396.75|9396.75|9396.75|9399.4|9399.4|9396.75|9396.75|0
1643036080000|2022-01-24 14:54:40|9394.1|9394.1|9396.75|9396.75|9396.75|9396.75|9394.1|9394.1|0
1643036100000|2022-01-24 14:55:00|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|0
1643036130000|2022-01-24 14:55:30|9394.1|9394.1|9396.75|9396.75|9396.75|9396.75|9394.1|9394.1|0
1643036140000|2022-01-24 14:55:40|9399.4|9399.4|9399.4|9399.4|9399.4|9399.4|9399.4|9399.4|0
1643036240000|2022-01-24 14:57:20|9396.75|9396.75|9396.75|9396.75|9396.75|9396.75|9396.75|9396.75|0
1643036250000|2022-01-24 14:57:30|9394.1|9394.1|9391.46|9391.46|9394.1|9394.1|9391.46|9391.46|0
1643036320000|2022-01-24 14:58:40|9388.81|9388.81|9394.1|9394.1|9394.1|9394.1|9388.81|9388.81|0
1643036330000|2022-01-24 14:58:50|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|9391.46|0
1643036410000|2022-01-24 15:00:10|9390.47|9390.47|9390.47|9390.47|9390.47|9390.47|9390.47|9390.47|0
1643036430000|2022-01-24 15:00:30|9389.48|9389.48|9389.48|9389.48|9389.48|9389.48|9389.48|9389.48|0
1643036560000|2022-01-24 15:02:40|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|0
1643036600000|2022-01-24 15:03:20|9382.53|9382.53|9382.53|9382.53|9382.53|9382.53|9382.53|9382.53|0
1643036610000|2022-01-24 15:03:30|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|9379.88|0
1643036670000|2022-01-24 15:04:30|9377.24|9377.24|9379.88|9379.88|9379.88|9379.88|9377.24|9377.24|0
1643036680000|2022-01-24 15:04:40|9374.59|9374.59|9374.59|9374.59|9374.59|9374.59|9371.94|9371.94|0
1643036740000|2022-01-24 15:05:40|9377.24|9377.24|9377.24|9377.24|9377.24|9377.24|9377.24|9377.24|0
1643036760000|2022-01-24 15:06:00|9379.88|9379.88|9379.88|9379.88|9382.53|9382.53|9379.88|9379.88|0
1643036810000|2022-01-24 15:06:50|9377.24|9377.24|9377.24|9377.24|9377.24|9377.24|9377.24|9377.24|0
1643036840000|2022-01-24 15:07:20|9382.53|9382.53|9382.53|9382.53|9382.53|9382.53|9382.53|9382.53|0
1643036860000|2022-01-24 15:07:40|9379.88|9379.88|9382.53|9382.53|9382.53|9382.53|9379.88|9379.88|0
1643036870000|2022-01-24 15:07:50|9379.88|9379.88|9377.24|9377.24|9379.88|9379.88|9377.24|9377.24|0
1643036880000|2022-01-24 15:08:00|9377.41|9377.41|9375.73|9375.73|9377.41|9377.41|9375.73|9375.73|0
1643036890000|2022-01-24 15:08:10|9374.75|9374.75|9371.11|9371.11|9374.75|9374.75|9371.11|9371.11|0
1643036900000|2022-01-24 15:08:20|9368.47|9368.47|9368.47|9368.47|9368.47|9368.47|9368.47|9368.47|0
1643036920000|2022-01-24 15:08:40|9365.82|9365.82|9365.82|9365.82|9365.82|9365.82|9365.82|9365.82|0
1643036940000|2022-01-24 15:09:00|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|0
1643036980000|2022-01-24 15:09:40|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|0
1643037020000|2022-01-24 15:10:20|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|0
1643037030000|2022-01-24 15:10:30|9366.49|9366.49|9363.84|9363.84|9366.49|9366.49|9363.84|9363.84|0
1643037040000|2022-01-24 15:10:40|9362.85|9362.85|9362.85|9362.85|9362.85|9362.85|9362.85|9362.85|0
1643037060000|2022-01-24 15:11:00|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|0
1643037080000|2022-01-24 15:11:20|9361.2|9361.2|9361.2|9361.2|9361.2|9361.2|9361.2|9361.2|0
1643037130000|2022-01-24 15:12:10|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|0
1643037150000|2022-01-24 15:12:30|9361.2|9361.2|9361.2|9361.2|9361.2|9361.2|9361.2|9361.2|0
1643037160000|2022-01-24 15:12:40|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|0
1643037180000|2022-01-24 15:13:00|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|9363.84|0
1643037190000|2022-01-24 15:13:10|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|9366.49|0
1643037480000|2022-01-24 15:18:00|9375.06|9375.06|9375.06|9375.06|9375.06|9375.06|9375.06|9375.06|0
1643037510000|2022-01-24 15:18:30|9374.72|9374.72|9374.72|9374.72|9374.72|9374.72|9374.72|9374.72|0
1643037520000|2022-01-24 15:18:40|9375.24|9375.24|9375.24|9375.24|9375.24|9375.24|9375.24|9375.24|0
1643037530000|2022-01-24 15:18:50|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|0
1643037540000|2022-01-24 15:19:00|9369.94|9369.94|9367.3|9367.3|9369.94|9369.94|9366.31|9366.31|0
1643037550000|2022-01-24 15:19:10|9366.31|9366.31|9366.31|9366.31|9366.31|9366.31|9366.31|9366.31|0
1643037570000|2022-01-24 15:19:30|9363.66|9363.66|9363.66|9363.66|9363.66|9363.66|9363.66|9363.66|0
1643037610000|2022-01-24 15:20:10|9358.37|9358.37|9361.02|9361.02|9361.02|9361.02|9358.37|9358.37|0
1643037630000|2022-01-24 15:20:30|9362|9362|9362|9362|9362|9362|9362|9362|0
1643037680000|2022-01-24 15:21:20|9364.65|9364.65|9369.94|9369.94|9369.94|9369.94|9364.65|9364.65|0
1643037700000|2022-01-24 15:21:40|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|0
1643037720000|2022-01-24 15:22:00|9369.94|9369.94|9369.94|9369.94|9369.94|9369.94|9369.94|9369.94|0
1643037750000|2022-01-24 15:22:30|9370.93|9370.93|9370.93|9370.93|9370.93|9370.93|9370.93|9370.93|0
1643037770000|2022-01-24 15:22:50|9369.94|9369.94|9369.94|9369.94|9369.94|9369.94|9369.94|9369.94|0
1643037780000|2022-01-24 15:23:00|9372.59|9372.59|9373.58|9373.58|9373.58|9373.58|9372.59|9372.59|0
1643037790000|2022-01-24 15:23:10|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|9372.59|0
1643037820000|2022-01-24 15:23:40|9373.58|9373.58|9373.58|9373.58|9373.58|9373.58|9373.58|9373.58|0
1643037830000|2022-01-24 15:23:50|9376.22|9376.22|9376.22|9376.22|9376.22|9376.22|9376.22|9376.22|0
1643037840000|2022-01-24 15:24:00|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|0
1643037860000|2022-01-24 15:24:20|9374.57|9374.57|9374.57|9374.57|9374.57|9374.57|9374.57|9374.57|0
1643037890000|2022-01-24 15:24:50|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|0
1643037900000|2022-01-24 15:25:00|9371.92|9371.92|9371.92|9371.92|9371.92|9371.92|9371.92|9371.92|0
1643037940000|2022-01-24 15:25:40|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|9377.21|0
1643038020000|2022-01-24 15:27:00|9379.86|9379.86|9377.21|9377.21|9379.86|9379.86|9377.21|9377.21|0
1643038030000|2022-01-24 15:27:10|9382.51|9382.51|9382.51|9382.51|9382.51|9382.51|9382.51|9382.51|0
1643038040000|2022-01-24 15:27:20|9385.15|9385.15|9385.15|9385.15|9385.15|9385.15|9385.15|9385.15|0
1643038200000|2022-01-24 15:30:00|9389.95|9389.95|9389.95|9389.95|9389.95|9389.95|9389.95|9389.95|0
1643038210000|2022-01-24 15:30:10|9392.59|9392.59|9395.24|9395.24|9395.24|9395.24|9392.59|9392.59|0
1643038230000|2022-01-24 15:30:30|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|9395.41|0
1643038240000|2022-01-24 15:30:40|9392.76|9392.76|9392.76|9392.76|9395.41|9395.41|9392.76|9392.76|0
1643038280000|2022-01-24 15:31:20|9393.75|9393.75|9393.75|9393.75|9393.75|9393.75|9393.75|9393.75|0
1643038330000|2022-01-24 15:32:10|9394.74|9394.74|9394.74|9394.74|9394.74|9394.74|9394.74|9394.74|0
1643038340000|2022-01-24 15:32:20|9397.39|9397.39|9400.03|9400.03|9400.03|9400.03|9397.39|9397.39|0
1643038350000|2022-01-24 15:32:30|9397.39|9397.39|9397.39|9397.39|9397.39|9397.39|9397.39|9397.39|0
1643038400000|2022-01-24 15:33:20|9402.68|9402.68|9402.68|9402.68|9402.68|9402.68|9402.68|9402.68|0
1643038420000|2022-01-24 15:33:40|9405.33|9405.33|9405.33|9405.33|9405.33|9405.33|9405.33|9405.33|0
1643038480000|2022-01-24 15:34:40|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|0
1643038500000|2022-01-24 15:35:00|9405.33|9405.33|9402.68|9402.68|9405.33|9405.33|9402.68|9402.68|0
1643038550000|2022-01-24 15:35:50|9405.33|9405.33|9405.33|9405.33|9405.33|9405.33|9405.33|9405.33|0
1643038570000|2022-01-24 15:36:10|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|9407.97|0
1643038580000|2022-01-24 15:36:20|9408.96|9408.96|9408.96|9408.96|9408.96|9408.96|9408.96|9408.96|0
1643038590000|2022-01-24 15:36:30|9409.95|9409.95|9410.94|9410.94|9410.94|9410.94|9408.96|9408.96|0
1643038600000|2022-01-24 15:36:40|9409.95|9409.95|9409.95|9409.95|9409.95|9409.95|9409.95|9409.95|0
1643038610000|2022-01-24 15:36:50|9410.94|9410.94|9413.26|9413.26|9413.26|9413.26|9410.94|9410.94|0
1643038630000|2022-01-24 15:37:10|9410.61|9410.61|9410.61|9410.61|9410.61|9410.61|9410.61|9410.61|0
1643038660000|2022-01-24 15:37:40|9411.6|9411.6|9414.25|9414.25|9414.25|9414.25|9411.6|9411.6|0
1643038680000|2022-01-24 15:38:00|9416.89|9416.89|9414.92|9414.92|9416.89|9416.89|9414.92|9414.92|0
1643038690000|2022-01-24 15:38:10|9412.27|9412.27|9414.92|9414.92|9414.92|9414.92|9412.27|9412.27|0
1643038730000|2022-01-24 15:38:50|9417.56|9417.56|9417.56|9417.56|9417.56|9417.56|9417.56|9417.56|0
1643038740000|2022-01-24 15:39:00|9422.85|9422.85|9422.85|9422.85|9422.85|9422.85|9422.85|9422.85|0
1643038750000|2022-01-24 15:39:10|9423.84|9423.84|9423.84|9423.84|9423.84|9423.84|9423.84|9423.84|0
1643038820000|2022-01-24 15:40:20|9422.85|9422.85|9422.85|9422.85|9422.85|9422.85|9422.85|9422.85|0
1643038830000|2022-01-24 15:40:30|9420.21|9420.21|9414.92|9414.92|9420.21|9420.21|9414.92|9414.92|0
1643038840000|2022-01-24 15:40:40|9413.93|9413.93|9413.93|9413.93|9413.93|9413.93|9413.76|9413.76|0
1643038850000|2022-01-24 15:40:50|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|9416.57|0
1643038970000|2022-01-24 15:42:50|9419.22|9419.22|9419.22|9419.22|9419.22|9419.22|9419.22|9419.22|0
1643039040000|2022-01-24 15:44:00|9420.21|9420.21|9420.21|9420.21|9420.21|9420.21|9420.21|9420.21|0
1643039050000|2022-01-24 15:44:10|9422.18|9422.18|9422.18|9422.18|9422.18|9422.18|9419.54|9419.54|0
1643039070000|2022-01-24 15:44:30|9419.54|9419.54|9419.54|9419.54|9419.54|9419.54|9418.55|9418.55|0
1643039140000|2022-01-24 15:45:40|9426.66|9426.66|9426.66|9426.66|9426.66|9426.66|9426.66|9426.66|0
1643039150000|2022-01-24 15:45:50|9424.01|9424.01|9424.01|9424.01|9424.01|9424.01|9424.01|9424.01|0
1643039210000|2022-01-24 15:46:50|9411.45|9411.45|9411.45|9411.45|9411.45|9411.45|9411.45|9411.45|0
1643039260000|2022-01-24 15:47:40|9408.81|9408.81|9408.81|9408.81|9408.81|9408.81|9408.81|9408.81|0
1643039280000|2022-01-24 15:48:00|9406.16|9406.16|9406.16|9406.16|9406.16|9406.16|9406.16|9406.16|0
1643039340000|2022-01-24 15:49:00|9408.81|9408.81|9408.81|9408.81|9408.81|9408.81|9408.81|9408.81|0
1643039370000|2022-01-24 15:49:30|9406.83|9406.83|9406.83|9406.83|9406.83|9406.83|9406.83|9406.83|0
1643039400000|2022-01-24 15:50:00|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|0
1643039410000|2022-01-24 15:50:10|9409.82|9409.82|9412.47|9412.47|9412.47|9412.47|9409.82|9409.82|0
1643039450000|2022-01-24 15:50:50|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|0
1643039480000|2022-01-24 15:51:20|9409.82|9409.82|9407.17|9407.17|9409.82|9409.82|9407.17|9407.17|0
1643039500000|2022-01-24 15:51:40|9408.16|9408.16|9408.16|9408.16|9408.16|9408.16|9408.16|9408.16|0
1643039510000|2022-01-24 15:51:50|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|9407.17|0
1643039520000|2022-01-24 15:52:00|9412.47|9412.47|9412.47|9412.47|9412.47|9412.47|9412.47|9412.47|0
1643039540000|2022-01-24 15:52:20|9411.48|9411.48|9411.48|9411.48|9411.48|9411.48|9411.48|9411.48|0
1643039630000|2022-01-24 15:53:50|9414.12|9414.12|9414.12|9414.12|9414.12|9414.12|9414.12|9414.12|0
1643039660000|2022-01-24 15:54:20|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|9414.47|0
1643039670000|2022-01-24 15:54:30|9414.12|9414.12|9414.12|9414.12|9414.12|9414.12|9414.12|9414.12|0
1643039690000|2022-01-24 15:54:50|9416.77|9416.77|9416.77|9416.77|9416.77|9416.77|9416.77|9416.77|0
1643039720000|2022-01-24 15:55:20|9417.76|9417.76|9417.76|9417.76|9417.76|9417.76|9417.76|9417.76|0
1643039790000|2022-01-24 15:56:30|9420.4|9420.4|9420.4|9420.4|9420.4|9420.4|9420.4|9420.4|0
1643039870000|2022-01-24 15:57:50|9423.05|9423.05|9423.22|9423.22|9423.22|9423.22|9423.05|9423.05|0
1643039900000|2022-01-24 15:58:20|9420.58|9420.58|9420.58|9420.58|9420.58|9420.58|9420.58|9420.58|0
1643039980000|2022-01-24 15:59:40|9417.93|9417.93|9417.93|9417.93|9417.93|9417.93|9417.93|9417.93|0
1643039990000|2022-01-24 15:59:50|9415.28|9415.28|9417.93|9417.93|9417.93|9417.93|9415.28|9415.28|0
1643040020000|2022-01-24 16:00:20|9420.58|9420.58|9420.58|9420.58|9420.58|9420.58|9420.58|9420.58|0
1643040040000|2022-01-24 16:00:40|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|9419.59|0
1643040060000|2022-01-24 16:01:00|9416.94|9416.94|9421.56|9421.56|9421.56|9421.56|9416.94|9416.94|0
1643040100000|2022-01-24 16:01:40|9418.92|9418.92|9421.56|9421.56|9421.56|9421.56|9418.92|9418.92|0
1643040120000|2022-01-24 16:02:00|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|0
1643040130000|2022-01-24 16:02:10|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|0
1643040150000|2022-01-24 16:02:30|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|0
1643040180000|2022-01-24 16:03:00|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|0
1643040190000|2022-01-24 16:03:10|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|0
1643040210000|2022-01-24 16:03:30|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|0
1643040220000|2022-01-24 16:03:40|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|0
1643040260000|2022-01-24 16:04:20|9428.83|9428.83|9428.83|9428.83|9428.83|9428.83|9428.83|9428.83|0
1643040280000|2022-01-24 16:04:40|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|9426.19|0
1643040290000|2022-01-24 16:04:50|9423.54|9423.54|9426.19|9426.19|9426.19|9426.19|9423.54|9423.54|0
1643040300000|2022-01-24 16:05:00|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|9425.2|0
1643040310000|2022-01-24 16:05:10|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|0
1643040330000|2022-01-24 16:05:30|9419.91|9419.91|9419.91|9419.91|9419.91|9419.91|9419.91|9419.91|0
1643040380000|2022-01-24 16:06:20|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|0
1643040420000|2022-01-24 16:07:00|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|0
1643040430000|2022-01-24 16:07:10|9424.53|9424.53|9424.53|9424.53|9424.53|9424.53|9424.53|9424.53|0
1643040440000|2022-01-24 16:07:20|9421.88|9421.88|9419.24|9419.24|9421.88|9421.88|9419.24|9419.24|0
1643040450000|2022-01-24 16:07:30|9418.25|9418.25|9415.6|9415.6|9418.25|9418.25|9415.6|9415.6|0
1643040500000|2022-01-24 16:08:20|9412.95|9412.95|9412.95|9412.95|9415.6|9415.6|9412.95|9412.95|0
1643040530000|2022-01-24 16:08:50|9415.6|9415.6|9418.25|9418.25|9418.25|9418.25|9415.6|9415.6|0
1643040550000|2022-01-24 16:09:10|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|0
1643040560000|2022-01-24 16:09:20|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|0
1643040580000|2022-01-24 16:09:40|9413.94|9413.94|9413.94|9413.94|9413.94|9413.94|9413.94|9413.94|0
1643040590000|2022-01-24 16:09:50|9416.59|9416.59|9419.24|9419.24|9424.53|9424.53|9416.59|9416.59|0
1643040600000|2022-01-24 16:10:00|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|9416.59|0
1643040650000|2022-01-24 16:10:50|9414.61|9414.61|9414.61|9414.61|9414.61|9414.61|9414.61|9414.61|0
1643040710000|2022-01-24 16:11:50|9419.91|9419.91|9419.91|9419.91|9419.91|9419.91|9419.91|9419.91|0
1643040770000|2022-01-24 16:12:50|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|9422.55|0
1643040780000|2022-01-24 16:13:00|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|9421.56|0
1643040800000|2022-01-24 16:13:20|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|0
1643040830000|2022-01-24 16:13:50|9418.75|9418.75|9418.75|9418.75|9418.75|9418.75|9418.75|9418.75|0
1643040840000|2022-01-24 16:14:00|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|0
1643040850000|2022-01-24 16:14:10|9424.04|9424.04|9424.04|9424.04|9426.69|9426.69|9424.04|9424.04|0
1643040860000|2022-01-24 16:14:20|9426.69|9426.69|9426.69|9426.69|9426.69|9426.69|9426.69|9426.69|0
1643040880000|2022-01-24 16:14:40|9424.04|9424.04|9424.04|9424.04|9424.04|9424.04|9424.04|9424.04|0
1643040900000|2022-01-24 16:15:00|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|9421.39|0
1643040930000|2022-01-24 16:15:30|9424.04|9424.04|9424.04|9424.04|9424.04|9424.04|9424.04|9424.04|0
1643040940000|2022-01-24 16:15:40|9421.39|9421.39|9418.75|9418.75|9421.39|9421.39|9418.75|9418.75|0
1643040960000|2022-01-24 16:16:00|9421.39|9421.39|9424.04|9424.04|9424.04|9424.04|9421.39|9421.39|0
1643040970000|2022-01-24 16:16:10|9425.03|9425.03|9426.02|9426.02|9427|9427|9425.03|9425.03|0
1643041010000|2022-01-24 16:16:50|9427|9427|9423.37|9423.37|9427|9427|9423.37|9423.37|0
1643041020000|2022-01-24 16:17:00|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9426.02|9426.02|0
1643041030000|2022-01-24 16:17:10|9431.31|9431.31|9431.31|9431.31|9431.31|9431.31|9431.31|9431.31|0
1643041040000|2022-01-24 16:17:20|9428.66|9428.66|9427|9427|9429.65|9429.65|9427|9427|0
1643041050000|2022-01-24 16:17:30|9426.02|9426.02|9427|9427|9427|9427|9426.02|9426.02|0
1643041100000|2022-01-24 16:18:20|9424.36|9424.36|9424.36|9424.36|9424.36|9424.36|9424.36|9424.36|0
1643041110000|2022-01-24 16:18:30|9421.71|9421.71|9421.71|9421.71|9421.71|9421.71|9421.71|9421.71|0
1643041120000|2022-01-24 16:18:40|9419.06|9419.06|9419.06|9419.06|9419.06|9419.06|9419.06|9419.06|0
1643041130000|2022-01-24 16:18:50|9424.36|9424.36|9421.71|9421.71|9424.36|9424.36|9421.71|9421.71|0
1643041140000|2022-01-24 16:19:00|9419.06|9419.06|9419.06|9419.06|9419.06|9419.06|9419.06|9419.06|0
1643041150000|2022-01-24 16:19:10|9421.71|9421.71|9421.71|9421.71|9421.71|9421.71|9421.71|9421.71|0
1643041180000|2022-01-24 16:19:40|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|0
1643041200000|2022-01-24 16:20:00|9423.37|9423.37|9420.72|9420.72|9423.37|9423.37|9420.72|9420.72|0
1643041240000|2022-01-24 16:20:40|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|0
1643041250000|2022-01-24 16:20:50|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041270000|2022-01-24 16:21:10|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|0
1643041320000|2022-01-24 16:22:00|9426.02|9426.02|9423.37|9423.37|9426.02|9426.02|9423.37|9423.37|0
1643041340000|2022-01-24 16:22:20|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|0
1643041350000|2022-01-24 16:22:30|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|0
1643041370000|2022-01-24 16:22:50|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041390000|2022-01-24 16:23:10|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|0
1643041400000|2022-01-24 16:23:20|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041410000|2022-01-24 16:23:30|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|0
1643041430000|2022-01-24 16:23:50|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|0
1643041440000|2022-01-24 16:24:00|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|0
1643041460000|2022-01-24 16:24:20|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041470000|2022-01-24 16:24:30|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|0
1643041480000|2022-01-24 16:24:40|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041510000|2022-01-24 16:25:10|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|0
1643041530000|2022-01-24 16:25:30|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041540000|2022-01-24 16:25:40|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|0
1643041550000|2022-01-24 16:25:50|9426.02|9426.02|9426.02|9426.02|9428.66|9428.66|9426.02|9426.02|0
1643041560000|2022-01-24 16:26:00|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|9423.37|0
1643041570000|2022-01-24 16:26:10|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|9426.02|0
1643041600000|2022-01-24 16:26:40|9427|9427|9427|9427|9427|9427|9427|9427|0
1643041610000|2022-01-24 16:26:50|9429.65|9429.65|9429.65|9429.65|9429.65|9429.65|9429.65|9429.65|0
1643041660000|2022-01-24 16:27:40|9427|9427|9427|9427|9427|9427|9427|9427|0
1643041680000|2022-01-24 16:28:00|9427.99|9427.99|9428.98|9428.98|9428.98|9428.98|9427.99|9427.99|0
1643041690000|2022-01-24 16:28:10|9427.99|9427.99|9425.35|9425.35|9427.99|9427.99|9425.35|9425.35|0
1643041710000|2022-01-24 16:28:30|9427.99|9427.99|9427.99|9427.99|9427.99|9427.99|9427.99|9427.99|0
1643041720000|2022-01-24 16:28:40|9425.35|9425.35|9425.35|9425.35|9425.35|9425.35|9425.35|9425.35|0
1643041730000|2022-01-24 16:28:50|9424.36|9424.36|9424.36|9424.36|9424.36|9424.36|9424.36|9424.36|0
1643041740000|2022-01-24 16:29:00|9421.71|9421.71|9421.71|9421.71|9424.36|9424.36|9421.71|9421.71|0
1643041750000|2022-01-24 16:29:10|9419.06|9419.06|9419.06|9419.06|9421.71|9421.71|9419.06|9419.06|0
1643041760000|2022-01-24 16:29:20|9418.08|9418.08|9418.08|9418.08|9419.06|9419.06|9418.08|9418.08|0
1643041770000|2022-01-24 16:29:30|9420.72|9420.72|9420.72|9420.72|9420.72|9420.72|9418.08|9418.08|0
1643041780000|2022-01-24 16:29:40|9423.37|9423.37|9426.02|9426.02|9426.02|9426.02|9423.37|9423.37|0
1643041790000|2022-01-24 16:29:50|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|9428.66|0
1643098500000|2022-01-25 08:15:00|9518.58|9518.58|9526.52|9526.52|9526.52|9526.52|9518.58|9518.58|0
1643098510000|2022-01-25 08:15:10|9521.23|9521.23|9523.87|9523.87|9523.87|9523.87|9521.23|9521.23|0
1643098530000|2022-01-25 08:15:30|9518.58|9518.58|9518.58|9518.58|9518.58|9518.58|9518.58|9518.58|0
1643098540000|2022-01-25 08:15:40|9515.93|9515.93|9516.25|9516.25|9518.9|9518.9|9515.93|9515.93|0
1643098570000|2022-01-25 08:16:10|9513.61|9513.61|9513.61|9513.61|9513.61|9513.61|9513.61|9513.61|0
1643098620000|2022-01-25 08:17:00|9510.64|9510.64|9510.64|9510.64|9510.64|9510.64|9510.64|9510.64|0
1643098660000|2022-01-25 08:17:40|9508.67|9508.67|9508.67|9508.67|9508.67|9508.67|9508.67|9508.67|0
1643098690000|2022-01-25 08:18:10|9511.31|9511.31|9516.6|9516.6|9516.6|9516.6|9511.31|9511.31|0
1643098700000|2022-01-25 08:18:20|9508.67|9508.67|9511.31|9511.31|9511.31|9511.31|9508.67|9508.67|0
1643098710000|2022-01-25 08:18:30|9508.67|9508.67|9508.67|9508.67|9508.67|9508.67|9508.67|9508.67|0
1643098740000|2022-01-25 08:19:00|9513.96|9513.96|9513.96|9513.96|9513.96|9513.96|9513.96|9513.96|0
1643098750000|2022-01-25 08:19:10|9519.25|9519.25|9519.25|9519.25|9519.25|9519.25|9519.25|9519.25|0
1643098760000|2022-01-25 08:19:20|9520.24|9520.24|9520.24|9520.24|9520.24|9520.24|9520.24|9520.24|0
1643098800000|2022-01-25 08:20:00|9525.53|9525.53|9526.52|9526.52|9526.52|9526.52|9525.53|9525.53|0
1643098820000|2022-01-25 08:20:20|9527.21|9527.21|9527.21|9527.21|9527.21|9527.21|9527.21|9527.21|0
1643098840000|2022-01-25 08:20:40|9524.56|9524.56|9516.62|9516.62|9524.56|9524.56|9516.62|9516.62|0
1643098850000|2022-01-25 08:20:50|9515.63|9515.63|9515.63|9515.63|9515.63|9515.63|9515.63|9515.63|0
1643098880000|2022-01-25 08:21:20|9514.64|9514.64|9514.64|9514.64|9514.64|9514.64|9514.64|9514.64|0
1643098890000|2022-01-25 08:21:30|9512.67|9512.67|9513.66|9513.66|9513.66|9513.66|9508.36|9508.36|0
1643098960000|2022-01-25 08:22:40|9508.36|9508.36|9508.36|9508.36|9508.36|9508.36|9508.36|9508.36|0
1643098980000|2022-01-25 08:23:00|9503.07|9503.07|9503.07|9503.07|9503.07|9503.07|9503.07|9503.07|0
1643099000000|2022-01-25 08:23:20|9500.42|9500.42|9500.42|9500.42|9500.42|9500.42|9500.42|9500.42|0
1643099040000|2022-01-25 08:24:00|9498.45|9498.45|9498.45|9498.45|9498.45|9498.45|9498.45|9498.45|0
1643099080000|2022-01-25 08:24:40|9487.86|9487.86|9487.86|9487.86|9487.86|9487.86|9487.86|9487.86|0
1643099130000|2022-01-25 08:25:30|9486.87|9486.87|9486.87|9486.87|9486.87|9486.87|9486.87|9486.87|0
1643099170000|2022-01-25 08:26:10|9484.9|9484.9|9484.9|9484.9|9484.9|9484.9|9484.9|9484.9|0
1643099180000|2022-01-25 08:26:20|9476.96|9476.96|9474.31|9474.31|9476.96|9476.96|9471.66|9471.66|0
1643099210000|2022-01-25 08:26:50|9473.32|9473.32|9473.32|9473.32|9473.32|9473.32|9473.32|9473.32|0
1643099230000|2022-01-25 08:27:10|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|9468.03|0
1643099250000|2022-01-25 08:27:30|9465.07|9465.07|9465.07|9465.07|9465.07|9465.07|9465.07|9465.07|0
1643099280000|2022-01-25 08:28:00|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|9459.77|0
1643099310000|2022-01-25 08:28:30|9460.76|9460.76|9460.76|9460.76|9460.76|9460.76|9460.76|9460.76|0
1643099320000|2022-01-25 08:28:40|9461.75|9461.75|9462.74|9462.74|9463.73|9463.73|9461.75|9461.75|0
1643099330000|2022-01-25 08:28:50|9460.09|9460.09|9468.03|9468.03|9468.03|9468.03|9460.09|9460.09|0
1643099340000|2022-01-25 08:29:00|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|0
1643099370000|2022-01-25 08:29:30|9471.66|9471.66|9471.66|9471.66|9471.66|9471.66|9471.66|9471.66|0
1643099380000|2022-01-25 08:29:40|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|0
1643099470000|2022-01-25 08:31:10|9482.25|9482.25|9476.96|9476.96|9482.25|9482.25|9476.96|9476.96|0
1643099480000|2022-01-25 08:31:20|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|9474.31|0
1643099540000|2022-01-25 08:32:20|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|0
1643099560000|2022-01-25 08:32:40|9463.73|9463.73|9463.73|9463.73|9463.73|9463.73|9463.73|9463.73|0
1643099580000|2022-01-25 08:33:00|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|9469.02|0
1643099590000|2022-01-25 08:33:10|9470.99|9470.99|9473.64|9473.64|9473.64|9473.64|9470.99|9470.99|0
1643099600000|2022-01-25 08:33:20|9470.99|9470.99|9470.99|9470.99|9470.99|9470.99|9470.99|9470.99|0
1643099610000|2022-01-25 08:33:30|9471.98|9471.98|9471.98|9471.98|9471.98|9471.98|9471.98|9471.98|0
1643099630000|2022-01-25 08:33:50|9472.97|9472.97|9472.97|9472.97|9472.97|9472.97|9472.97|9472.97|0
1643099640000|2022-01-25 08:34:00|9473.96|9473.96|9473.96|9473.96|9473.96|9473.96|9473.96|9473.96|0
1643099650000|2022-01-25 08:34:10|9481.9|9481.9|9481.9|9481.9|9481.9|9481.9|9481.9|9481.9|0
1643099670000|2022-01-25 08:34:30|9471.31|9471.31|9471.31|9471.31|9471.31|9471.31|9471.31|9471.31|0
1643099700000|2022-01-25 08:35:00|9473.96|9473.96|9473.96|9473.96|9473.96|9473.96|9473.96|9473.96|0
1643099760000|2022-01-25 08:36:00|9471.31|9471.31|9468.67|9468.67|9471.31|9471.31|9468.67|9468.67|0
1643099770000|2022-01-25 08:36:10|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|9469.66|0
1643099810000|2022-01-25 08:36:50|9467.01|9467.01|9467.01|9467.01|9469.66|9469.66|9467.01|9467.01|0
1643099820000|2022-01-25 08:37:00|9464.36|9464.36|9464.36|9464.36|9469.66|9469.66|9464.36|9464.36|0
1643099830000|2022-01-25 08:37:10|9456.42|9456.42|9456.42|9456.42|9456.42|9456.42|9456.42|9456.42|0
1643099850000|2022-01-25 08:37:30|9461.72|9461.72|9461.72|9461.72|9461.72|9461.72|9461.72|9461.72|0
1643099860000|2022-01-25 08:37:40|9453.78|9453.78|9453.78|9453.78|9453.78|9453.78|9453.78|9453.78|0
1643099880000|2022-01-25 08:38:00|9454.76|9454.76|9462.7|9462.7|9462.7|9462.7|9454.76|9454.76|0
1643099960000|2022-01-25 08:39:20|9470.64|9470.64|9473.29|9473.29|9475.94|9475.94|9470.64|9470.64|0
1643099970000|2022-01-25 08:39:30|9475.94|9475.94|9475.94|9475.94|9475.94|9475.94|9475.94|9475.94|0
1643099990000|2022-01-25 08:39:50|9468|9468|9465.35|9465.35|9468|9468|9465.35|9465.35|0
1643100010000|2022-01-25 08:40:10|9464.36|9464.36|9464.36|9464.36|9464.36|9464.36|9464.36|9464.36|0
1643100020000|2022-01-25 08:40:20|9463.37|9463.37|9463.37|9463.37|9463.37|9463.37|9463.37|9463.37|0
1643100030000|2022-01-25 08:40:30|9460.73|9460.73|9460.73|9460.73|9460.73|9460.73|9460.73|9460.73|0
1643100060000|2022-01-25 08:41:00|9463.37|9463.37|9460.73|9460.73|9463.37|9463.37|9458.08|9458.08|0
1643100080000|2022-01-25 08:41:20|9459.74|9459.74|9458.75|9458.75|9459.74|9459.74|9458.75|9458.75|0
1643100100000|2022-01-25 08:41:40|9450.81|9450.81|9449.82|9449.82|9450.81|9450.81|9449.82|9449.82|0
1643100130000|2022-01-25 08:42:10|9452.47|9452.47|9453.46|9453.46|9453.46|9453.46|9452.47|9452.47|0
1643100180000|2022-01-25 08:43:00|9448.17|9448.17|9445.52|9445.52|9448.17|9448.17|9445.52|9445.52|0
1643100200000|2022-01-25 08:43:20|9442.87|9442.87|9440.9|9440.9|9442.87|9442.87|9440.9|9440.9|0
1643100210000|2022-01-25 08:43:30|9439.91|9439.91|9439.91|9439.91|9439.91|9439.91|9439.91|9439.91|0
1643100230000|2022-01-25 08:43:50|9442.55|9442.55|9442.55|9442.55|9442.55|9442.55|9442.55|9442.55|0
1643100240000|2022-01-25 08:44:00|9447.85|9447.85|9447.85|9447.85|9447.85|9447.85|9447.85|9447.85|0
1643100290000|2022-01-25 08:44:50|9445.2|9445.2|9445.2|9445.2|9445.2|9445.2|9445.2|9445.2|0
1643100300000|2022-01-25 08:45:00|9446.19|9446.19|9451.48|9451.48|9451.48|9451.48|9446.19|9446.19|0
1643100310000|2022-01-25 08:45:10|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|0
1643100330000|2022-01-25 08:45:30|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|0
1643100360000|2022-01-25 08:46:00|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|0
1643100380000|2022-01-25 08:46:20|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|0
1643100410000|2022-01-25 08:46:50|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|0
1643100420000|2022-01-25 08:47:00|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|9443.54|0
1643100440000|2022-01-25 08:47:20|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|9440.9|0
1643100480000|2022-01-25 08:48:00|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|0
1643100490000|2022-01-25 08:48:10|9451.48|9451.48|9451.48|9451.48|9451.48|9451.48|9451.48|9451.48|0
1643100520000|2022-01-25 08:48:40|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|0
1643100540000|2022-01-25 08:49:00|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|9448.84|0
1643100550000|2022-01-25 08:49:10|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|0
1643100580000|2022-01-25 08:49:40|9441.88|9441.88|9439.24|9439.24|9441.88|9441.88|9439.24|9439.24|0
1643100610000|2022-01-25 08:50:10|9444.53|9444.53|9444.53|9444.53|9444.53|9444.53|9444.53|9444.53|0
1643100660000|2022-01-25 08:51:00|9447.18|9447.18|9447.18|9447.18|9447.18|9447.18|9447.18|9447.18|0
1643100670000|2022-01-25 08:51:10|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|0
1643100690000|2022-01-25 08:51:30|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|0
1643100700000|2022-01-25 08:51:40|9454.45|9454.45|9454.45|9454.45|9454.45|9454.45|9454.45|9454.45|0
1643100710000|2022-01-25 08:51:50|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|0
1643100720000|2022-01-25 08:52:00|9452.14|9452.14|9451.97|9451.97|9452.14|9452.14|9451.97|9451.97|0
1643100730000|2022-01-25 08:52:10|9449.33|9449.33|9449.33|9449.33|9449.33|9449.33|9449.33|9449.33|0
1643100740000|2022-01-25 08:52:20|9449.5|9449.5|9449.5|9449.5|9449.5|9449.5|9449.5|9449.5|0
1643100750000|2022-01-25 08:52:30|9449.33|9449.33|9449.33|9449.33|9449.33|9449.33|9449.33|9449.33|0
1643100780000|2022-01-25 08:53:00|9451.97|9451.97|9451.97|9451.97|9451.97|9451.97|9451.97|9451.97|0
1643100800000|2022-01-25 08:53:20|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|9451.8|0
1643100810000|2022-01-25 08:53:30|9449.82|9449.82|9448.84|9448.84|9449.82|9449.82|9448.84|9448.84|0
1643100840000|2022-01-25 08:54:00|9446.19|9446.19|9446.19|9446.19|9446.19|9446.19|9443.54|9443.54|0
1643100870000|2022-01-25 08:54:30|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|0
1643100920000|2022-01-25 08:55:20|9432.96|9432.96|9435.6|9435.6|9435.6|9435.6|9432.96|9432.96|0
1643100930000|2022-01-25 08:55:30|9432.96|9432.96|9432.96|9432.96|9432.96|9432.96|9432.96|9432.96|0
1643100940000|2022-01-25 08:55:40|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|0
1643100980000|2022-01-25 08:56:20|9438.25|9438.25|9438.25|9438.25|9438.25|9438.25|9438.25|9438.25|0
1643101010000|2022-01-25 08:56:50|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|9435.6|0
1643101060000|2022-01-25 08:57:40|9432.96|9432.96|9430.31|9430.31|9432.96|9432.96|9430.31|9430.31|0
1643101070000|2022-01-25 08:57:50|9428.33|9428.33|9428.33|9428.33|9428.33|9428.33|9428.33|9428.33|0
1643101080000|2022-01-25 08:58:00|9427.35|9427.35|9429.99|9429.99|9429.99|9429.99|9427.35|9427.35|0
1643101090000|2022-01-25 08:58:10|9432.64|9432.64|9429.99|9429.99|9432.64|9432.64|9429.99|9429.99|0
1643101120000|2022-01-25 08:58:40|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|9432.64|0
1643101130000|2022-01-25 08:58:50|9427.35|9427.35|9427.35|9427.35|9427.35|9427.35|9427.35|9427.35|0
1643101170000|2022-01-25 08:59:30|9427.17|9427.17|9427.17|9427.17|9427.17|9427.17|9427.17|9427.17|0
1643101180000|2022-01-25 08:59:40|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|0
1643101200000|2022-01-25 09:00:00|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|0
1643101210000|2022-01-25 09:00:10|9438.75|9438.75|9438.75|9438.75|9438.75|9438.75|9438.75|9438.75|0
1643101230000|2022-01-25 09:00:30|9436.1|9436.1|9436.1|9436.1|9436.1|9436.1|9436.1|9436.1|0
1643101240000|2022-01-25 09:00:40|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|0
1643101250000|2022-01-25 09:00:50|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|0
1643101270000|2022-01-25 09:01:10|9429.82|9429.82|9429.82|9429.82|9429.82|9429.82|9429.82|9429.82|0
1643101290000|2022-01-25 09:01:30|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|9432.47|0
1643101320000|2022-01-25 09:02:00|9435.11|9435.11|9429.82|9429.82|9435.11|9435.11|9429.82|9429.82|0
1643101330000|2022-01-25 09:02:10|9424.53|9424.53|9424.53|9424.53|9424.53|9424.53|9424.53|9424.53|0
1643101350000|2022-01-25 09:02:30|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|9423.54|0
1643101420000|2022-01-25 09:03:40|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|0
1643101450000|2022-01-25 09:04:10|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|9415.6|0
1643101460000|2022-01-25 09:04:20|9420.89|9420.89|9423.54|9423.54|9423.54|9423.54|9420.89|9420.89|0
1643101490000|2022-01-25 09:04:50|9424.53|9424.53|9423.54|9423.54|9424.53|9424.53|9423.54|9423.54|0
1643101520000|2022-01-25 09:05:20|9420.89|9420.89|9420.89|9420.89|9420.89|9420.89|9420.89|9420.89|0
1643101530000|2022-01-25 09:05:30|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|9418.25|0
1643101540000|2022-01-25 09:05:40|9420.89|9420.89|9420.89|9420.89|9420.89|9420.89|9420.89|9420.89|0
1643101550000|2022-01-25 09:05:50|9419.91|9419.91|9414.61|9414.61|9419.91|9419.91|9414.61|9414.61|0
1643101560000|2022-01-25 09:06:00|9413.62|9413.62|9408.33|9408.33|9413.62|9413.62|9408.33|9408.33|0
1643101570000|2022-01-25 09:06:10|9413.62|9413.62|9417.26|9417.26|9418.92|9418.92|9413.62|9413.62|0
1643101620000|2022-01-25 09:07:00|9419.91|9419.91|9414.61|9414.61|9419.91|9419.91|9414.61|9414.61|0
1643101680000|2022-01-25 09:08:00|9411.97|9411.97|9413.94|9413.94|9413.94|9413.94|9411.97|9411.97|0
1643101700000|2022-01-25 09:08:20|9419.24|9419.24|9419.24|9419.24|9419.24|9419.24|9419.24|9419.24|0
1643101740000|2022-01-25 09:09:00|9416.59|9416.59|9419.24|9419.24|9419.24|9419.24|9416.59|9416.59|0
1643101760000|2022-01-25 09:09:20|9421.21|9421.21|9421.21|9421.21|9421.21|9421.21|9421.21|9421.21|0
1643101770000|2022-01-25 09:09:30|9423.86|9423.86|9426.5|9426.5|9426.5|9426.5|9423.86|9423.86|0
1643101800000|2022-01-25 09:10:00|9431.8|9431.8|9431.8|9431.8|9431.8|9431.8|9431.8|9431.8|0
1643101810000|2022-01-25 09:10:10|9433.77|9433.77|9433.77|9433.77|9433.77|9433.77|9433.77|9433.77|0
1643101850000|2022-01-25 09:10:50|9431.13|9431.13|9431.13|9431.13|9431.13|9431.13|9431.13|9431.13|0
1643101880000|2022-01-25 09:11:20|9428.48|9428.48|9428.48|9428.48|9428.48|9428.48|9428.48|9428.48|0
1643101940000|2022-01-25 09:12:20|9431.13|9431.13|9431.13|9431.13|9431.13|9431.13|9431.13|9431.13|0
1643101950000|2022-01-25 09:12:30|9432.12|9432.12|9432.12|9432.12|9432.12|9432.12|9432.12|9432.12|0
1643101960000|2022-01-25 09:12:40|9434.76|9434.76|9432.12|9432.12|9434.76|9434.76|9432.12|9432.12|0
1643101980000|2022-01-25 09:13:00|9434.76|9434.76|9434.76|9434.76|9434.76|9434.76|9434.76|9434.76|0
1643102010000|2022-01-25 09:13:30|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|0
1643102030000|2022-01-25 09:13:50|9434.09|9434.09|9434.09|9434.09|9434.09|9434.09|9434.09|9434.09|0
1643102040000|2022-01-25 09:14:00|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|0
1643102050000|2022-01-25 09:14:10|9439.38|9439.38|9439.38|9439.38|9439.38|9439.38|9439.38|9439.38|0
1643102060000|2022-01-25 09:14:20|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|9436.74|0
1643102130000|2022-01-25 09:15:30|9439.38|9439.38|9442.03|9442.03|9442.03|9442.03|9439.38|9439.38|0
1643102140000|2022-01-25 09:15:40|9444.68|9444.68|9447.32|9447.32|9447.32|9447.32|9444.68|9444.68|0
1643102150000|2022-01-25 09:15:50|9448.31|9448.31|9448.31|9448.31|9448.31|9448.31|9448.31|9448.31|0
1643102220000|2022-01-25 09:17:00|9458.9|9458.9|9458.9|9458.9|9458.9|9458.9|9458.9|9458.9|0
1643102240000|2022-01-25 09:17:20|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|0
1643102280000|2022-01-25 09:18:00|9453.61|9453.61|9453.61|9453.61|9453.61|9453.61|9453.61|9453.61|0
1643102340000|2022-01-25 09:19:00|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|9456.25|0
1643102390000|2022-01-25 09:19:50|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|9461.54|0
1643102430000|2022-01-25 09:20:30|9466.84|9466.84|9466.84|9466.84|9466.84|9466.84|9466.84|9466.84|0
1643102460000|2022-01-25 09:21:00|9477.42|9477.42|9476.43|9476.43|9477.42|9477.42|9476.43|9476.43|0
1643102480000|2022-01-25 09:21:20|9481.73|9481.73|9481.73|9481.73|9481.73|9481.73|9481.73|9481.73|0
1643102490000|2022-01-25 09:21:30|9482.72|9482.72|9482.72|9482.72|9482.72|9482.72|9482.72|9482.72|0
1643102510000|2022-01-25 09:21:50|9483.7|9483.7|9483.7|9483.7|9483.7|9483.7|9483.7|9483.7|0
1643102530000|2022-01-25 09:22:10|9491.64|9491.64|9494.29|9494.29|9494.29|9494.29|9491.64|9491.64|0
1643102580000|2022-01-25 09:23:00|9495.28|9495.28|9495.28|9495.28|9495.28|9495.28|9495.28|9495.28|0
1643102590000|2022-01-25 09:23:10|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|0
1643102640000|2022-01-25 09:24:00|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|0
1643102690000|2022-01-25 09:24:50|9493.62|9493.62|9493.62|9493.62|9493.62|9493.62|9493.62|9493.62|0
1643102800000|2022-01-25 09:26:40|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|9496.27|0
1643102870000|2022-01-25 09:27:50|9498.91|9498.91|9498.91|9498.91|9498.91|9498.91|9498.91|9498.91|0
1643102910000|2022-01-25 09:28:30|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1643102920000|2022-01-25 09:28:40|9500.57|9500.57|9500.57|9500.57|9500.57|9500.57|9500.57|9500.57|0
1643102940000|2022-01-25 09:29:00|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|0
1643103000000|2022-01-25 09:30:00|9507.52|9507.52|9507.52|9507.52|9507.52|9507.52|9507.52|9507.52|0
1643103020000|2022-01-25 09:30:20|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|0
1643103070000|2022-01-25 09:31:10|9502.23|9502.23|9502.23|9502.23|9502.23|9502.23|9502.23|9502.23|0
1643103080000|2022-01-25 09:31:20|9504.88|9504.88|9502.23|9502.23|9504.88|9504.88|9502.23|9502.23|0
1643103150000|2022-01-25 09:32:30|9504.88|9504.88|9504.88|9504.88|9504.88|9504.88|9504.88|9504.88|0
1643103190000|2022-01-25 09:33:10|9502.23|9502.23|9502.23|9502.23|9502.23|9502.23|9502.23|9502.23|0
1643103220000|2022-01-25 09:33:40|9499.58|9499.58|9496.94|9496.94|9499.58|9499.58|9496.94|9496.94|0
1643103270000|2022-01-25 09:34:30|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|9499.58|0
1643103340000|2022-01-25 09:35:40|9504.88|9504.88|9504.88|9504.88|9504.88|9504.88|9504.88|9504.88|0
1643103370000|2022-01-25 09:36:10|9510.17|9510.17|9511.16|9511.16|9511.16|9511.16|9510.17|9510.17|0
1643103380000|2022-01-25 09:36:20|9511.33|9511.33|9511.33|9511.33|9511.33|9511.33|9511.33|9511.33|0
1643103390000|2022-01-25 09:36:30|9512.32|9512.32|9512.32|9512.32|9512.32|9512.32|9512.32|9512.32|0
1643103430000|2022-01-25 09:37:10|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|0
1643103450000|2022-01-25 09:37:30|9512.32|9512.32|9509.67|9509.67|9512.32|9512.32|9509.67|9509.67|0
1643103470000|2022-01-25 09:37:50|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|0
1643103510000|2022-01-25 09:38:30|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|0
1643103540000|2022-01-25 09:39:00|9501.73|9501.73|9501.73|9501.73|9501.73|9501.73|9501.73|9501.73|0
1643103560000|2022-01-25 09:39:20|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|0
1643103570000|2022-01-25 09:39:30|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|0
1643103590000|2022-01-25 09:39:50|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|9504.38|0
1643103600000|2022-01-25 09:40:00|9503.39|9503.39|9503.39|9503.39|9503.39|9503.39|9503.39|9503.39|0
1643103620000|2022-01-25 09:40:20|9500.74|9500.74|9500.74|9500.74|9500.74|9500.74|9500.74|9500.74|0
1643103670000|2022-01-25 09:41:10|9499.75|9499.75|9499.75|9499.75|9499.75|9499.75|9499.75|9499.75|0
1643103690000|2022-01-25 09:41:30|9505.05|9505.05|9505.05|9505.05|9505.05|9505.05|9502.4|9502.4|0
1643103700000|2022-01-25 09:41:40|9506.03|9506.03|9507.02|9507.02|9507.02|9507.02|9506.03|9506.03|0
1643103750000|2022-01-25 09:42:30|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|0
1643103760000|2022-01-25 09:42:40|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|9507.02|0
1643103820000|2022-01-25 09:43:40|9509.67|9509.67|9512.32|9512.32|9512.32|9512.32|9509.67|9509.67|0
1643103870000|2022-01-25 09:44:30|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|0
1643103900000|2022-01-25 09:45:00|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|0
1643103910000|2022-01-25 09:45:10|9514.96|9514.96|9514.96|9514.96|9517.61|9517.61|9514.96|9514.96|0
1643104030000|2022-01-25 09:47:10|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|0
1643104040000|2022-01-25 09:47:20|9512.32|9512.32|9512.32|9512.32|9512.32|9512.32|9512.32|9512.32|0
1643104050000|2022-01-25 09:47:30|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|9514.96|0
1643104160000|2022-01-25 09:49:20|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|9517.61|0
1643104170000|2022-01-25 09:49:30|9520.26|9520.26|9514.96|9514.96|9520.26|9520.26|9514.96|9514.96|0
1643104180000|2022-01-25 09:49:40|9517.61|9517.61|9518.6|9518.6|9518.6|9518.6|9516.62|9516.62|0
1643104200000|2022-01-25 09:50:00|9515.95|9515.95|9512.32|9512.32|9515.95|9515.95|9512.32|9512.32|0
1643104210000|2022-01-25 09:50:10|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1643104220000|2022-01-25 09:50:20|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|0
1643104270000|2022-01-25 09:51:10|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1643104350000|2022-01-25 09:52:30|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|0
1643104420000|2022-01-25 09:53:40|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1643104510000|2022-01-25 09:55:10|9515.28|9515.28|9514.29|9514.29|9515.28|9515.28|9514.29|9514.29|0
1643104580000|2022-01-25 09:56:20|9516.94|9516.94|9519.59|9519.59|9519.59|9519.59|9516.94|9516.94|0
1643104660000|2022-01-25 09:57:40|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|0
1643104680000|2022-01-25 09:58:00|9519.59|9519.59|9519.59|9519.59|9519.59|9519.59|9519.59|9519.59|0
1643104740000|2022-01-25 09:59:00|9516.94|9516.94|9515.95|9515.95|9516.94|9516.94|9515.95|9515.95|0
1643104780000|2022-01-25 09:59:40|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1643104800000|2022-01-25 10:00:00|9510.66|9510.66|9508.01|9508.01|9510.66|9510.66|9508.01|9508.01|0
1643104810000|2022-01-25 10:00:10|9505.36|9505.36|9505.36|9505.36|9505.36|9505.36|9505.36|9505.36|0
1643104870000|2022-01-25 10:01:10|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|0
1643104960000|2022-01-25 10:02:40|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|0
1643105000000|2022-01-25 10:03:20|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1643105050000|2022-01-25 10:04:10|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|0
1643105080000|2022-01-25 10:04:40|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|0
1643105100000|2022-01-25 10:05:00|9508.68|9508.68|9508.68|9508.68|9508.68|9508.68|9508.68|9508.68|0
1643105110000|2022-01-25 10:05:10|9506.03|9506.03|9506.03|9506.03|9506.03|9506.03|9506.03|9506.03|0
1643105200000|2022-01-25 10:06:40|9508.68|9508.68|9508.68|9508.68|9508.68|9508.68|9508.68|9508.68|0
1643105240000|2022-01-25 10:07:20|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|0
1643105250000|2022-01-25 10:07:30|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|9509.67|0
1643105270000|2022-01-25 10:07:50|9512.32|9512.32|9509.67|9509.67|9512.32|9512.32|9509.67|9509.67|0
1643105320000|2022-01-25 10:08:40|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|0
1643105400000|2022-01-25 10:10:00|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|0
1643105410000|2022-01-25 10:10:10|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|9510.66|0
1643105430000|2022-01-25 10:10:30|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|9513.3|0
1643105460000|2022-01-25 10:11:00|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|9508.01|0
1643105610000|2022-01-25 10:13:30|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|9515.95|0
1643105700000|2022-01-25 10:15:00|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|0
1643105740000|2022-01-25 10:15:40|9519.59|9519.59|9519.59|9519.59|9519.59|9519.59|9519.59|9519.59|0
1643105880000|2022-01-25 10:18:00|9516.94|9516.94|9514.29|9514.29|9516.94|9516.94|9514.29|9514.29|0
1643105970000|2022-01-25 10:19:30|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|9516.94|0
1643106130000|2022-01-25 10:22:10|9514.29|9514.29|9514.29|9514.29|9514.29|9514.29|9514.29|9514.29|0
1643106270000|2022-01-25 10:24:30|9511.65|9511.65|9511.65|9511.65|9511.65|9511.65|9511.65|9511.65|0
1643106300000|2022-01-25 10:25:00|9514.29|9514.29|9514.29|9514.29|9514.29|9514.29|9514.29|9514.29|0
1643106450000|2022-01-25 10:27:30|9513.61|9513.61|9513.61|9513.61|9513.61|9513.61|9513.61|9513.61|0
1643106580000|2022-01-25 10:29:40|9510.96|9510.96|9510.96|9510.96|9510.96|9510.96|9510.96|9510.96|0
1643106630000|2022-01-25 10:30:30|9508|9508|9508|9508|9508|9508|9508|9508|0
1643106680000|2022-01-25 10:31:20|9502.7|9502.7|9502.7|9502.7|9502.7|9502.7|9502.7|9502.7|0
1643106700000|2022-01-25 10:31:40|9497.76|9497.76|9497.76|9497.76|9497.76|9497.76|9497.76|9497.76|0
1643106710000|2022-01-25 10:31:50|9496.77|9496.77|9495.78|9495.78|9496.77|9496.77|9495.78|9495.78|0
1643106720000|2022-01-25 10:32:00|9494.8|9494.8|9498.43|9498.43|9498.43|9498.43|9494.8|9494.8|0
1643106750000|2022-01-25 10:32:30|9495.78|9495.78|9498.43|9498.43|9498.43|9498.43|9495.78|9495.78|0
1643106780000|2022-01-25 10:33:00|9501.08|9501.08|9501.08|9501.08|9501.08|9501.08|9501.08|9501.08|0
1643106800000|2022-01-25 10:33:20|9498.43|9498.43|9501.08|9501.08|9501.08|9501.08|9498.43|9498.43|0
1643106830000|2022-01-25 10:33:50|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|9503.72|0
1643106910000|2022-01-25 10:35:10|9498.43|9498.43|9498.43|9498.43|9498.43|9498.43|9498.43|9498.43|0
1643106960000|2022-01-25 10:36:00|9501.08|9501.08|9501.08|9501.08|9501.08|9501.08|9501.08|9501.08|0
1643106970000|2022-01-25 10:36:10|9495.78|9495.78|9495.78|9495.78|9495.78|9495.78|9495.78|9495.78|0
1643106980000|2022-01-25 10:36:20|9491.83|9491.83|9491.83|9491.83|9491.83|9491.83|9491.83|9491.83|0
1643107050000|2022-01-25 10:37:30|9492.82|9492.82|9492.82|9492.82|9492.82|9492.82|9492.82|9492.82|0
1643107110000|2022-01-25 10:38:30|9493.81|9493.81|9493.81|9493.81|9493.81|9493.81|9493.81|9493.81|0
1643107180000|2022-01-25 10:39:40|9495.78|9495.78|9495.78|9495.78|9495.78|9495.78|9495.78|9495.78|0
1643107200000|2022-01-25 10:40:00|9496.77|9496.77|9497.8|9497.8|9497.8|9497.8|9496.77|9496.77|0
1643107230000|2022-01-25 10:40:30|9503.09|9503.09|9505.74|9505.74|9505.74|9505.74|9503.09|9503.09|0
1643107300000|2022-01-25 10:41:40|9511.03|9511.03|9511.03|9511.03|9511.03|9511.03|9511.03|9511.03|0
1643107310000|2022-01-25 10:41:50|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|0
1643107330000|2022-01-25 10:42:10|9515.66|9515.66|9515.66|9515.66|9515.66|9515.66|9515.66|9515.66|0
1643107350000|2022-01-25 10:42:30|9510.36|9510.36|9510.36|9510.36|9510.36|9510.36|9510.36|9510.36|0
1643107370000|2022-01-25 10:42:50|9507.72|9507.72|9507.72|9507.72|9507.72|9507.72|9507.72|9507.72|0
1643107460000|2022-01-25 10:44:20|9513.01|9513.01|9515.66|9515.66|9515.66|9515.66|9513.01|9513.01|0
1643107480000|2022-01-25 10:44:40|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|9513.01|0
1643107500000|2022-01-25 10:45:00|9510.36|9510.36|9510.36|9510.36|9510.36|9510.36|9510.36|9510.36|0
1643107520000|2022-01-25 10:45:20|9511.35|9511.35|9510.36|9510.36|9511.35|9511.35|9510.36|9510.36|0
1643107680000|2022-01-25 10:48:00|9513.01|9513.01|9510.36|9510.36|9513.01|9513.01|9510.36|9510.36|0
1643107700000|2022-01-25 10:48:20|9507.72|9507.72|9507.72|9507.72|9507.72|9507.72|9507.72|9507.72|0
1643107790000|2022-01-25 10:49:50|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|0
1643107800000|2022-01-25 10:50:00|9497.13|9497.13|9497.13|9497.13|9499.78|9499.78|9497.13|9497.13|0
1643107830000|2022-01-25 10:50:30|9494.49|9494.49|9494.49|9494.49|9494.49|9494.49|9494.49|9494.49|0
1643107860000|2022-01-25 10:51:00|9499.78|9499.78|9495.16|9495.16|9499.78|9499.78|9495.16|9495.16|0
1643107870000|2022-01-25 10:51:10|9496.14|9496.14|9498.79|9498.79|9498.79|9498.79|9496.14|9496.14|0
1643107890000|2022-01-25 10:51:30|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|9493.5|0
1643107900000|2022-01-25 10:51:40|9490.85|9490.85|9490.85|9490.85|9490.85|9490.85|9490.85|9490.85|0
1643107910000|2022-01-25 10:51:50|9488.2|9488.2|9486.55|9486.55|9489.19|9489.19|9486.55|9486.55|0
1643107960000|2022-01-25 10:52:40|9491.84|9491.84|9497.13|9497.13|9497.13|9497.13|9491.84|9491.84|0
1643107970000|2022-01-25 10:52:50|9498.12|9498.12|9498.12|9498.12|9498.12|9498.12|9498.12|9498.12|0
1643108090000|2022-01-25 10:54:50|9492.83|9492.83|9490.18|9490.18|9492.83|9492.83|9490.18|9490.18|0
1643108120000|2022-01-25 10:55:20|9488.2|9488.2|9488.2|9488.2|9488.2|9488.2|9488.2|9488.2|0
1643108140000|2022-01-25 10:55:40|9480.27|9480.27|9480.27|9480.27|9480.27|9480.27|9480.27|9480.27|0
1643108190000|2022-01-25 10:56:30|9488.2|9488.2|9493.5|9493.5|9493.5|9493.5|9488.2|9488.2|0
1643108220000|2022-01-25 10:57:00|9492.51|9492.51|9493.5|9493.5|9493.5|9493.5|9492.51|9492.51|0
1643108280000|2022-01-25 10:58:00|9496.14|9496.14|9501.44|9501.44|9501.44|9501.44|9496.14|9496.14|0
1643108290000|2022-01-25 10:58:10|9498.79|9498.79|9498.79|9498.79|9498.79|9498.79|9498.79|9498.79|0
1643108340000|2022-01-25 10:59:00|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|0
1643108350000|2022-01-25 10:59:10|9498.79|9498.79|9498.79|9498.79|9498.79|9498.79|9498.79|9498.79|0
1643108390000|2022-01-25 10:59:50|9499.3|9499.3|9499.3|9499.3|9499.3|9499.3|9499.3|9499.3|0
1643108460000|2022-01-25 11:01:00|9496.66|9496.66|9496.66|9496.66|9496.66|9496.66|9496.66|9496.66|0
1643108530000|2022-01-25 11:02:10|9499.3|9499.3|9501.95|9501.95|9501.95|9501.95|9499.3|9499.3|0
1643108540000|2022-01-25 11:02:20|9499.3|9499.3|9499.3|9499.3|9499.3|9499.3|9499.3|9499.3|0
1643108550000|2022-01-25 11:02:30|9504.6|9504.6|9505.59|9505.59|9505.59|9505.59|9504.6|9504.6|0
1643108570000|2022-01-25 11:02:50|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|0
1643108590000|2022-01-25 11:03:10|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|0
1643108600000|2022-01-25 11:03:20|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|9508.23|0
1643108630000|2022-01-25 11:03:50|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|9513.52|0
1643108680000|2022-01-25 11:04:40|9516.17|9516.17|9516.17|9516.17|9516.17|9516.17|9516.17|9516.17|0
1643108700000|2022-01-25 11:05:00|9510.88|9510.88|9508.23|9508.23|9510.88|9510.88|9508.23|9508.23|0
1643108790000|2022-01-25 11:06:30|9505.59|9505.59|9505.59|9505.59|9505.59|9505.59|9505.59|9505.59|0
1643108810000|2022-01-25 11:06:50|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|0
1643108820000|2022-01-25 11:07:00|9505.59|9505.59|9500.29|9500.29|9505.59|9505.59|9500.29|9500.29|0
1643108880000|2022-01-25 11:08:00|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|0
1643108900000|2022-01-25 11:08:20|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|0
1643108980000|2022-01-25 11:09:40|9502.94|9502.94|9505.59|9505.59|9505.59|9505.59|9502.94|9502.94|0
1643109050000|2022-01-25 11:10:50|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|9502.94|0
1643109090000|2022-01-25 11:11:30|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|0
1643109100000|2022-01-25 11:11:40|9497.65|9497.65|9497.65|9497.65|9497.65|9497.65|9497.65|9497.65|0
1643109130000|2022-01-25 11:12:10|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|9500.29|0
1643109220000|2022-01-25 11:13:40|9498.32|9498.32|9498.32|9498.32|9498.32|9498.32|9498.32|9498.32|0
1643109240000|2022-01-25 11:14:00|9500.96|9500.96|9500.96|9500.96|9500.96|9500.96|9500.96|9500.96|0
1643109290000|2022-01-25 11:14:50|9498.32|9498.32|9498.32|9498.32|9498.32|9498.32|9498.32|9498.32|0
1643109310000|2022-01-25 11:15:10|9503.61|9503.61|9503.61|9503.61|9503.61|9503.61|9503.61|9503.61|0
1643109400000|2022-01-25 11:16:40|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|9503.61|9503.61|0
1643109490000|2022-01-25 11:18:10|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|9507.24|0
1643109650000|2022-01-25 11:20:50|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|0
1643109690000|2022-01-25 11:21:30|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|9508.9|0
1643109820000|2022-01-25 11:23:40|9503.61|9503.61|9503.61|9503.61|9503.61|9503.61|9503.61|9503.61|0
1643109930000|2022-01-25 11:25:30|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|9506.26|0
1643110010000|2022-01-25 11:26:50|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|9511.55|0
1643110050000|2022-01-25 11:27:30|9510.56|9510.56|9509.53|9509.53|9510.56|9510.56|9509.53|9509.53|0
1643110100000|2022-01-25 11:28:20|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|0
1643110130000|2022-01-25 11:28:50|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|0
1643110200000|2022-01-25 11:30:00|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|0
1643110260000|2022-01-25 11:31:00|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|0
1643110320000|2022-01-25 11:32:00|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|0
1643110330000|2022-01-25 11:32:10|9498.95|9498.95|9498.95|9498.95|9498.95|9498.95|9498.95|9498.95|0
1643110370000|2022-01-25 11:32:50|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|0
1643110410000|2022-01-25 11:33:30|9504.24|9504.24|9501.59|9501.59|9504.24|9504.24|9501.59|9501.59|0
1643110460000|2022-01-25 11:34:20|9498.95|9498.95|9498.95|9498.95|9498.95|9498.95|9498.95|9498.95|0
1643110530000|2022-01-25 11:35:30|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|0
1643110570000|2022-01-25 11:36:10|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|0
1643110640000|2022-01-25 11:37:20|9507.87|9507.87|9507.87|9507.87|9507.87|9507.87|9507.87|9507.87|0
1643110720000|2022-01-25 11:38:40|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|9505.23|0
1643110950000|2022-01-25 11:42:30|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|9499.93|0
1643110960000|2022-01-25 11:42:40|9500.92|9500.92|9500.92|9500.92|9500.92|9500.92|9500.92|9500.92|0
1643111000000|2022-01-25 11:43:20|9498.28|9498.28|9498.28|9498.28|9498.28|9498.28|9498.28|9498.28|0
1643111050000|2022-01-25 11:44:10|9500.92|9500.92|9500.92|9500.92|9500.92|9500.92|9500.92|9500.92|0
1643111100000|2022-01-25 11:45:00|9503.57|9503.57|9503.57|9503.57|9503.57|9503.57|9503.57|9503.57|0
1643111110000|2022-01-25 11:45:10|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|0
1643111120000|2022-01-25 11:45:20|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|0
1643111220000|2022-01-25 11:47:00|9511.51|9511.51|9514.15|9514.15|9514.15|9514.15|9511.51|9511.51|0
1643111230000|2022-01-25 11:47:10|9511.51|9511.51|9511.51|9511.51|9511.51|9511.51|9511.51|9511.51|0
1643111240000|2022-01-25 11:47:20|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|0
1643111310000|2022-01-25 11:48:30|9511.51|9511.51|9514.15|9514.15|9514.15|9514.15|9511.51|9511.51|0
1643111320000|2022-01-25 11:48:40|9511.51|9511.51|9511.51|9511.51|9511.51|9511.51|9511.51|9511.51|0
1643111430000|2022-01-25 11:50:30|9506.21|9506.21|9508.86|9508.86|9508.86|9508.86|9506.21|9506.21|0
1643111490000|2022-01-25 11:51:30|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|0
1643111500000|2022-01-25 11:51:40|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|0
1643111510000|2022-01-25 11:51:50|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|9506.21|0
1643111560000|2022-01-25 11:52:40|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|9508.86|0
1643111610000|2022-01-25 11:53:30|9503.57|9503.57|9503.57|9503.57|9503.57|9503.57|9503.57|9503.57|0
1643111640000|2022-01-25 11:54:00|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|9501.59|0
1643111650000|2022-01-25 11:54:10|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|9504.24|0
1643111690000|2022-01-25 11:54:50|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|0
1643111710000|2022-01-25 11:55:10|9509.53|9509.53|9505.9|9505.9|9509.53|9509.53|9505.9|9505.9|0
1643111810000|2022-01-25 11:56:50|9508.54|9508.54|9508.54|9508.54|9508.54|9508.54|9508.54|9508.54|0
1643111820000|2022-01-25 11:57:00|9511.19|9511.19|9511.19|9511.19|9511.19|9511.19|9511.19|9511.19|0
1643111830000|2022-01-25 11:57:10|9508.54|9508.54|9508.54|9508.54|9508.54|9508.54|9508.54|9508.54|0
1643111870000|2022-01-25 11:57:50|9511.19|9511.19|9511.19|9511.19|9511.19|9511.19|9511.19|9511.19|0
1643111920000|2022-01-25 11:58:40|9512.18|9512.18|9512.18|9512.18|9512.18|9512.18|9512.18|9512.18|0
1643112120000|2022-01-25 12:02:00|9514.82|9514.82|9512.18|9512.18|9514.82|9514.82|9512.18|9512.18|0
1643112240000|2022-01-25 12:04:00|9509.53|9509.53|9509.53|9509.53|9509.53|9509.53|9509.53|9509.53|0
1643112250000|2022-01-25 12:04:10|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|9506.88|0
1643112280000|2022-01-25 12:04:40|9505.68|9505.68|9505.68|9505.68|9505.68|9505.68|9505.68|9505.68|0
1643112290000|2022-01-25 12:04:50|9505.86|9505.86|9505.86|9505.86|9505.86|9505.86|9505.86|9505.86|0
1643112300000|2022-01-25 12:05:00|9500.56|9500.56|9500.56|9500.56|9500.56|9500.56|9500.56|9500.56|0
1643112320000|2022-01-25 12:05:20|9497.92|9497.92|9495.27|9495.27|9497.92|9497.92|9495.27|9495.27|0
1643112380000|2022-01-25 12:06:20|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1643112400000|2022-01-25 12:06:40|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|0
1643112410000|2022-01-25 12:06:50|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1643112500000|2022-01-25 12:08:20|9495.94|9495.94|9495.94|9495.94|9495.94|9495.94|9495.94|9495.94|0
1643112600000|2022-01-25 12:10:00|9493.29|9493.29|9493.29|9493.29|9493.29|9493.29|9493.29|9493.29|0
1643112610000|2022-01-25 12:10:10|9490.65|9490.65|9490.65|9490.65|9490.65|9490.65|9490.65|9490.65|0
1643112730000|2022-01-25 12:12:10|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|0
1643112740000|2022-01-25 12:12:20|9497.92|9497.92|9498.9|9498.9|9498.9|9498.9|9497.92|9497.92|0
1643112770000|2022-01-25 12:12:50|9501.55|9501.55|9504.2|9504.2|9504.2|9504.2|9501.55|9501.55|0
1643112800000|2022-01-25 12:13:20|9504.54|9504.54|9504.54|9504.54|9504.54|9504.54|9504.54|9504.54|0
1643112810000|2022-01-25 12:13:30|9499.25|9499.25|9499.25|9499.25|9499.25|9499.25|9499.25|9499.25|0
1643112920000|2022-01-25 12:15:20|9497.27|9497.27|9497.27|9497.27|9497.27|9497.27|9497.27|9497.27|0
1643112970000|2022-01-25 12:16:10|9496.93|9496.93|9496.93|9496.93|9496.93|9496.93|9496.93|9496.93|0
1643113020000|2022-01-25 12:17:00|9491.64|9491.64|9494.28|9494.28|9494.28|9494.28|9491.64|9491.64|0
1643113050000|2022-01-25 12:17:30|9491.64|9491.64|9494.28|9494.28|9494.28|9494.28|9491.64|9491.64|0
1643113140000|2022-01-25 12:19:00|9488.99|9488.99|9491.64|9491.64|9491.64|9491.64|9488.99|9488.99|0
1643113160000|2022-01-25 12:19:20|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|0
1643113170000|2022-01-25 12:19:30|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1643113240000|2022-01-25 12:20:40|9492.62|9492.62|9495.27|9495.27|9495.27|9495.27|9492.62|9492.62|0
1643113300000|2022-01-25 12:21:40|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1643113320000|2022-01-25 12:22:00|9500.56|9500.56|9500.56|9500.56|9500.56|9500.56|9500.56|9500.56|0
1643113350000|2022-01-25 12:22:30|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|9497.92|0
1643113380000|2022-01-25 12:23:00|9495.27|9495.27|9497.92|9497.92|9497.92|9497.92|9495.27|9495.27|0
1643113390000|2022-01-25 12:23:10|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|0
1643113440000|2022-01-25 12:24:00|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|0
1643113470000|2022-01-25 12:24:30|9487.33|9487.33|9489.98|9489.98|9489.98|9489.98|9487.33|9487.33|0
1643113510000|2022-01-25 12:25:10|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|0
1643113550000|2022-01-25 12:25:50|9489.98|9489.98|9489.98|9489.98|9489.98|9489.98|9489.98|9489.98|0
1643113570000|2022-01-25 12:26:10|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|0
1643113610000|2022-01-25 12:26:50|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|9495.27|0
1643113620000|2022-01-25 12:27:00|9497.92|9497.92|9501.55|9501.55|9501.55|9501.55|9497.92|9497.92|0
1643113630000|2022-01-25 12:27:10|9496.26|9496.26|9496.26|9496.26|9496.26|9496.26|9496.26|9496.26|0
1643113640000|2022-01-25 12:27:20|9498.9|9498.9|9498.9|9498.9|9498.9|9498.9|9498.9|9498.9|0
1643113730000|2022-01-25 12:28:50|9493.61|9493.61|9493.61|9493.61|9493.61|9493.61|9493.61|9493.61|0
1643113760000|2022-01-25 12:29:20|9494.6|9494.6|9494.6|9494.6|9494.6|9494.6|9494.6|9494.6|0
1643113840000|2022-01-25 12:30:40|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|0
1643113920000|2022-01-25 12:32:00|9489.31|9489.31|9489.31|9489.31|9489.31|9489.31|9489.31|9489.31|0
1643114090000|2022-01-25 12:34:50|9486.66|9486.66|9486.66|9486.66|9486.66|9486.66|9486.66|9486.66|0
1643114130000|2022-01-25 12:35:30|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|0
1643114200000|2022-01-25 12:36:40|9494.6|9494.6|9499.89|9499.89|9499.89|9499.89|9494.6|9494.6|0
1643114320000|2022-01-25 12:38:40|9497.25|9497.25|9497.25|9497.25|9497.25|9497.25|9497.25|9497.25|0
1643114330000|2022-01-25 12:38:50|9494.6|9494.6|9494.6|9494.6|9494.6|9494.6|9494.6|9494.6|0
1643114400000|2022-01-25 12:40:00|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|9491.95|0
1643114420000|2022-01-25 12:40:20|9486.66|9486.66|9486.66|9486.66|9486.66|9486.66|9486.66|9486.66|0
1643114430000|2022-01-25 12:40:30|9484.68|9484.68|9484.68|9484.68|9484.68|9484.68|9484.68|9484.68|0
1643114560000|2022-01-25 12:42:40|9487.33|9487.33|9487.33|9487.33|9487.33|9487.33|9487.33|9487.33|0
1643114620000|2022-01-25 12:43:40|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|9492.62|0
1643114650000|2022-01-25 12:44:10|9493.61|9493.61|9493.61|9493.61|9493.61|9493.61|9493.61|9493.61|0
1643114710000|2022-01-25 12:45:10|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|0
1643114720000|2022-01-25 12:45:20|9488.32|9488.32|9488.32|9488.32|9488.32|9488.32|9488.32|9488.32|0
1643114770000|2022-01-25 12:46:10|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|0
1643114780000|2022-01-25 12:46:20|9488.32|9488.32|9488.32|9488.32|9488.32|9488.32|9488.32|9488.32|0
1643114820000|2022-01-25 12:47:00|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|9490.97|0
1643114850000|2022-01-25 12:47:30|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1643114880000|2022-01-25 12:48:00|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|0
1643114930000|2022-01-25 12:48:50|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1643114950000|2022-01-25 12:49:10|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|0
1643115000000|2022-01-25 12:50:00|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1643115020000|2022-01-25 12:50:20|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|0
1643115040000|2022-01-25 12:50:40|9485.5|9485.5|9485.5|9485.5|9485.5|9485.5|9485.5|9485.5|0
1643115100000|2022-01-25 12:51:40|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1643115130000|2022-01-25 12:52:10|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|0
1643115170000|2022-01-25 12:52:50|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1643115190000|2022-01-25 12:53:10|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|9488.15|0
1643115200000|2022-01-25 12:53:20|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|9490.79|0
1643115260000|2022-01-25 12:54:20|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|9493.44|0
1643115320000|2022-01-25 12:55:20|9488.15|9488.15|9487.98|9487.98|9488.15|9488.15|9487.98|9487.98|0
1643115330000|2022-01-25 12:55:30|9485.33|9485.33|9482.68|9482.68|9485.33|9485.33|9482.68|9482.68|0
1643115370000|2022-01-25 12:56:10|9485.33|9485.33|9484.34|9484.34|9485.33|9485.33|9484.34|9484.34|0
1643115400000|2022-01-25 12:56:40|9481.7|9481.7|9481.7|9481.7|9481.7|9481.7|9481.7|9481.7|0
1643115430000|2022-01-25 12:57:10|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|9484.34|0
1643115710000|2022-01-25 13:01:50|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|0
1643115750000|2022-01-25 13:02:30|9486|9486|9486|9486|9486|9486|9486|9486|0
1643115820000|2022-01-25 13:03:40|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|9483.35|0
1643115830000|2022-01-25 13:03:50|9480.71|9480.71|9480.71|9480.71|9480.71|9480.71|9480.71|9480.71|0
1643115840000|2022-01-25 13:04:00|9478.06|9478.06|9475.41|9475.41|9478.06|9478.06|9475.41|9475.41|0
1643115910000|2022-01-25 13:05:10|9473.44|9473.44|9473.44|9473.44|9473.44|9473.44|9473.44|9473.44|0
1643115930000|2022-01-25 13:05:30|9478.73|9478.73|9478.73|9478.73|9478.73|9478.73|9478.73|9478.73|0
1643115970000|2022-01-25 13:06:10|9476.08|9476.08|9476.08|9476.08|9476.08|9476.08|9476.08|9476.08|0
1643115990000|2022-01-25 13:06:30|9475.91|9475.91|9475.4|9475.4|9475.91|9475.91|9475.4|9475.4|0
1643116030000|2022-01-25 13:07:10|9472.75|9472.75|9471.76|9471.76|9472.75|9472.75|9471.76|9471.76|0
1643116070000|2022-01-25 13:07:50|9469.12|9469.12|9469.12|9469.12|9469.12|9469.12|9469.12|9469.12|0
1643116140000|2022-01-25 13:09:00|9466.47|9466.47|9466.47|9466.47|9466.47|9466.47|9466.47|9466.47|0
1643116160000|2022-01-25 13:09:20|9464.49|9464.49|9465.48|9465.48|9465.48|9465.48|9464.49|9464.49|0
1643116170000|2022-01-25 13:09:30|9466.47|9466.47|9466.47|9466.47|9466.47|9466.47|9466.47|9466.47|0
1643116180000|2022-01-25 13:09:40|9465.48|9465.48|9465.48|9465.48|9465.48|9465.48|9465.48|9465.48|0
1643116190000|2022-01-25 13:09:50|9462.84|9462.84|9462.84|9462.84|9462.84|9462.84|9462.84|9462.84|0
1643116230000|2022-01-25 13:10:30|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|0
1643116250000|2022-01-25 13:10:50|9457.54|9457.54|9457.54|9457.54|9457.54|9457.54|9457.54|9457.54|0
1643116410000|2022-01-25 13:13:30|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|0
1643116440000|2022-01-25 13:14:00|9459.2|9459.2|9452.25|9452.25|9460.19|9460.19|9452.25|9452.25|0
1643116450000|2022-01-25 13:14:10|9457.54|9457.54|9454.9|9454.9|9457.54|9457.54|9454.9|9454.9|0
1643116460000|2022-01-25 13:14:20|9457.54|9457.54|9457.54|9457.54|9457.54|9457.54|9457.54|9457.54|0
1643116490000|2022-01-25 13:14:50|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|9460.19|0
1643116500000|2022-01-25 13:15:00|9459.2|9459.2|9459.2|9459.2|9459.2|9459.2|9459.2|9459.2|0
1643116560000|2022-01-25 13:16:00|9464.49|9464.49|9464.49|9464.49|9464.49|9464.49|9464.49|9464.49|0
1643116580000|2022-01-25 13:16:20|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|0
1643116620000|2022-01-25 13:17:00|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|0
1643116640000|2022-01-25 13:17:20|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|9467.14|0
1643116670000|2022-01-25 13:17:50|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|9469.79|0
1643116690000|2022-01-25 13:18:10|9470.13|9470.13|9472.78|9472.78|9472.78|9472.78|9470.13|9470.13|0
1643116710000|2022-01-25 13:18:30|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|0
1643116750000|2022-01-25 13:19:10|9472.78|9472.78|9472.78|9472.78|9472.78|9472.78|9472.78|9472.78|0
1643116770000|2022-01-25 13:19:30|9475.42|9475.42|9475.42|9475.42|9475.42|9475.42|9475.42|9475.42|0
1643116850000|2022-01-25 13:20:50|9464.84|9464.84|9464.84|9464.84|9464.84|9464.84|9464.84|9464.84|0
1643116890000|2022-01-25 13:21:30|9463.85|9463.85|9463.85|9463.85|9463.85|9463.85|9463.85|9463.85|0
1643116910000|2022-01-25 13:21:50|9469.14|9469.14|9469.14|9469.14|9469.14|9469.14|9469.14|9469.14|0
1643116930000|2022-01-25 13:22:10|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|9470.13|0
1643116980000|2022-01-25 13:23:00|9464.84|9464.84|9462.19|9462.19|9464.84|9464.84|9462.19|9462.19|0
1643117000000|2022-01-25 13:23:20|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|0
1643117080000|2022-01-25 13:24:40|9464.84|9464.84|9462.19|9462.19|9464.84|9464.84|9462.19|9462.19|0
1643117100000|2022-01-25 13:25:00|9464.84|9464.84|9464.84|9464.84|9464.84|9464.84|9464.84|9464.84|0
1643117120000|2022-01-25 13:25:20|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|9459.54|0
1643117140000|2022-01-25 13:25:40|9458.56|9458.56|9458.56|9458.56|9458.56|9458.56|9458.56|9458.56|0
1643117220000|2022-01-25 13:27:00|9455.91|9455.91|9455.91|9455.91|9455.91|9455.91|9455.91|9455.91|0
1643117260000|2022-01-25 13:27:40|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|9453.26|0
1643117280000|2022-01-25 13:28:00|9450.62|9450.62|9447.97|9447.97|9450.62|9450.62|9447.97|9447.97|0
1643117290000|2022-01-25 13:28:10|9445.32|9445.32|9445.32|9445.32|9445.32|9445.32|9445.32|9445.32|0
1643117320000|2022-01-25 13:28:40|9444.34|9444.34|9444.34|9444.34|9444.34|9444.34|9444.34|9444.34|0
1643117520000|2022-01-25 13:32:00|9439.04|9439.04|9439.04|9439.04|9439.04|9439.04|9439.04|9439.04|0
1643117540000|2022-01-25 13:32:20|9441.69|9441.69|9441.69|9441.69|9441.69|9441.69|9441.69|9441.69|0
1643117600000|2022-01-25 13:33:20|9444.34|9444.34|9444.34|9444.34|9444.34|9444.34|9444.34|9444.34|0
1643117610000|2022-01-25 13:33:30|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|0
1643117640000|2022-01-25 13:34:00|9449.63|9449.63|9449.63|9449.63|9449.63|9449.63|9449.63|9449.63|0
1643117670000|2022-01-25 13:34:30|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|9446.98|0
1643117710000|2022-01-25 13:35:10|9441.69|9441.69|9441.69|9441.69|9441.69|9441.69|9441.69|9441.69|0
1643117720000|2022-01-25 13:35:20|9441.35|9441.35|9441.35|9441.35|9441.35|9441.35|9441.35|9441.35|0
1643117730000|2022-01-25 13:35:30|9440.36|9440.36|9440.36|9440.36|9440.36|9440.36|9440.36|9440.36|0
1643117740000|2022-01-25 13:35:40|9443|9443|9443|9443|9443|9443|9443|9443|0
1643117760000|2022-01-25 13:36:00|9445.65|9445.65|9445.48|9445.48|9445.65|9445.65|9445.48|9445.48|0
1643117830000|2022-01-25 13:37:10|9448.13|9448.13|9448.13|9448.13|9448.13|9448.13|9448.13|9448.13|0
1643117890000|2022-01-25 13:38:10|9442.83|9442.83|9442.83|9442.83|9442.83|9442.83|9442.83|9442.83|0
1643117920000|2022-01-25 13:38:40|9437.54|9437.54|9437.54|9437.54|9437.54|9437.54|9437.54|9437.54|0
1643117950000|2022-01-25 13:39:10|9436.55|9436.55|9435.56|9435.56|9436.55|9436.55|9435.56|9435.56|0
1643118000000|2022-01-25 13:40:00|9434.58|9434.58|9434.58|9434.58|9434.58|9434.58|9434.58|9434.58|0
1643118010000|2022-01-25 13:40:10|9431.93|9431.93|9431.93|9431.93|9431.93|9431.93|9431.93|9431.93|0
1643118050000|2022-01-25 13:40:50|9430.94|9430.94|9431.93|9431.93|9431.93|9431.93|9430.94|9430.94|0
1643118070000|2022-01-25 13:41:10|9439.87|9439.87|9439.87|9439.87|9439.87|9439.87|9439.87|9439.87|0
1643118090000|2022-01-25 13:41:30|9438.88|9438.88|9438.88|9438.88|9438.88|9438.88|9438.88|9438.88|0
1643118110000|2022-01-25 13:41:50|9436.23|9436.23|9436.23|9436.23|9436.23|9436.23|9436.23|9436.23|0
1643118120000|2022-01-25 13:42:00|9438.88|9438.88|9438.88|9438.88|9438.88|9438.88|9438.88|9438.88|0
1643118280000|2022-01-25 13:44:40|9440.86|9440.86|9438.21|9438.21|9440.86|9440.86|9438.21|9438.21|0
1643118330000|2022-01-25 13:45:30|9435.56|9435.56|9432.92|9432.92|9435.56|9435.56|9432.92|9432.92|0
1643118470000|2022-01-25 13:47:50|9435.56|9435.56|9435.56|9435.56|9435.56|9435.56|9435.56|9435.56|0
1643118490000|2022-01-25 13:48:10|9438.21|9438.21|9435.56|9435.56|9438.21|9438.21|9435.56|9435.56|0
1643118520000|2022-01-25 13:48:40|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|0
1643118530000|2022-01-25 13:48:50|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|0
1643118550000|2022-01-25 13:49:10|9432.57|9432.57|9435.22|9435.22|9435.22|9435.22|9432.57|9432.57|0
1643118600000|2022-01-25 13:50:00|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|0
1643118610000|2022-01-25 13:50:10|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|9435.22|0
1643118620000|2022-01-25 13:50:20|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|0
1643118640000|2022-01-25 13:50:40|9435.22|9435.22|9432.57|9432.57|9435.22|9435.22|9432.57|9432.57|0
1643118650000|2022-01-25 13:50:50|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|9437.87|0
1643118670000|2022-01-25 13:51:10|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|9432.57|0
1643118680000|2022-01-25 13:51:20|9431.59|9431.59|9431.59|9431.59|9431.59|9431.59|9431.59|9431.59|0
1643118690000|2022-01-25 13:51:30|9430.6|9430.6|9430.6|9430.6|9430.6|9430.6|9430.6|9430.6|0
1643118700000|2022-01-25 13:51:40|9431.59|9431.59|9431.59|9431.59|9431.59|9431.59|9431.59|9431.59|0
1643118720000|2022-01-25 13:52:00|9434.23|9434.23|9434.23|9434.23|9434.23|9434.23|9434.23|9434.23|0
1643118790000|2022-01-25 13:53:10|9435.22|9435.22|9437.2|9437.2|9437.2|9437.2|9435.22|9435.22|0
1643118810000|2022-01-25 13:53:30|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|0
1643118850000|2022-01-25 13:54:10|9437.2|9437.2|9437.2|9437.2|9437.2|9437.2|9437.2|9437.2|0
1643118890000|2022-01-25 13:54:50|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|0
1643118960000|2022-01-25 13:56:00|9442.49|9442.49|9442.49|9442.49|9442.49|9442.49|9442.49|9442.49|0
1643118970000|2022-01-25 13:56:10|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|9445.14|0
1643118990000|2022-01-25 13:56:30|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|0
1643119000000|2022-01-25 13:56:40|9445.1|9445.1|9445.27|9445.27|9445.27|9445.27|9445.1|9445.1|0
1643119010000|2022-01-25 13:56:50|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|9445.61|0
1643119020000|2022-01-25 13:57:00|9448.26|9448.26|9448.26|9448.26|9448.26|9448.26|9448.26|9448.26|0
1643119030000|2022-01-25 13:57:10|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|0
1643119080000|2022-01-25 13:58:00|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|9446.12|0
1643119100000|2022-01-25 13:58:20|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|9448.77|0
1643119140000|2022-01-25 13:59:00|9443.48|9443.48|9440.83|9440.83|9443.48|9443.48|9440.83|9440.83|0
1643119160000|2022-01-25 13:59:20|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|0
1643119170000|2022-01-25 13:59:30|9445.45|9445.45|9445.45|9445.45|9445.45|9445.45|9445.45|9445.45|0
1643119220000|2022-01-25 14:00:20|9448.1|9448.1|9448.1|9448.1|9448.1|9448.1|9448.1|9448.1|0
1643119290000|2022-01-25 14:01:30|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|0
1643119310000|2022-01-25 14:01:50|9440.16|9440.16|9440.16|9440.16|9440.16|9440.16|9440.16|9440.16|0
1643119380000|2022-01-25 14:03:00|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|9442.81|0
1643119490000|2022-01-25 14:04:50|9445.45|9445.45|9445.45|9445.45|9445.45|9445.45|9445.45|9445.45|0
1643119570000|2022-01-25 14:06:10|9443.48|9443.48|9440.83|9440.83|9443.48|9443.48|9440.83|9440.83|0
1643119590000|2022-01-25 14:06:30|9438.19|9438.19|9438.19|9438.19|9438.19|9438.19|9438.19|9438.19|0
1643119600000|2022-01-25 14:06:40|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|9435.54|0
1643119610000|2022-01-25 14:06:50|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|9434.55|0
1643119620000|2022-01-25 14:07:00|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|0
1643119630000|2022-01-25 14:07:10|9429.26|9429.26|9426.61|9426.61|9429.26|9429.26|9426.61|9426.61|0
1643119650000|2022-01-25 14:07:30|9423.96|9423.96|9423.96|9423.96|9423.96|9423.96|9423.96|9423.96|0
1643119670000|2022-01-25 14:07:50|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|0
1643119700000|2022-01-25 14:08:20|9423.96|9423.96|9423.96|9423.96|9423.96|9423.96|9423.96|9423.96|0
1643119740000|2022-01-25 14:09:00|9426.61|9426.61|9429.26|9429.26|9429.26|9429.26|9426.61|9426.61|0
1643119750000|2022-01-25 14:09:10|9423.96|9423.96|9421.32|9421.32|9423.96|9423.96|9421.32|9421.32|0
1643119790000|2022-01-25 14:09:50|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|9426.61|0
1643119830000|2022-01-25 14:10:30|9429.26|9429.26|9429.26|9429.26|9429.26|9429.26|9429.26|9429.26|0
1643119850000|2022-01-25 14:10:50|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|0
1643119860000|2022-01-25 14:11:00|9434.55|9434.55|9434.04|9434.04|9434.55|9434.55|9434.04|9434.04|0
1643119890000|2022-01-25 14:11:30|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|9433.05|0
1643119900000|2022-01-25 14:11:40|9435.69|9435.69|9435.69|9435.69|9435.69|9435.69|9435.69|9435.69|0
1643119930000|2022-01-25 14:12:10|9438.34|9438.34|9438.34|9438.34|9438.34|9438.34|9438.34|9438.34|0
1643120020000|2022-01-25 14:13:40|9439.33|9439.33|9439.33|9439.33|9439.33|9439.33|9439.33|9439.33|0
1643120030000|2022-01-25 14:13:50|9434.04|9434.04|9434.04|9434.04|9434.04|9434.04|9434.04|9434.04|0
1643120040000|2022-01-25 14:14:00|9436.68|9436.68|9436.68|9436.68|9436.68|9436.68|9436.68|9436.68|0
1643120100000|2022-01-25 14:15:00|9431.39|9431.39|9431.39|9431.39|9431.39|9431.39|9428.74|9428.74|0
1643120160000|2022-01-25 14:16:00|9434.04|9434.04|9434.04|9434.04|9434.04|9434.04|9434.04|9434.04|0
1643120230000|2022-01-25 14:17:10|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|0
1643120250000|2022-01-25 14:17:30|9436.17|9436.17|9436.17|9436.17|9436.17|9436.17|9436.17|9436.17|0
1643120370000|2022-01-25 14:19:30|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|0
1643120380000|2022-01-25 14:19:40|9436.17|9436.17|9436.17|9436.17|9436.17|9436.17|9436.17|9436.17|0
1643120400000|2022-01-25 14:20:00|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|9433.52|0
1643120440000|2022-01-25 14:20:40|9432.53|9432.53|9432.53|9432.53|9432.53|9432.53|9432.53|9432.53|0
1643120480000|2022-01-25 14:21:20|9429.89|9429.89|9427.24|9427.24|9429.89|9429.89|9427.24|9427.24|0
1643120510000|2022-01-25 14:21:50|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|0
1643120570000|2022-01-25 14:22:50|9430.23|9430.23|9430.23|9430.23|9430.23|9430.23|9430.23|9430.23|0
1643120620000|2022-01-25 14:23:40|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|9427.58|0
1643120670000|2022-01-25 14:24:30|9430.23|9430.23|9422.29|9422.29|9430.23|9430.23|9422.29|9422.29|0
1643120730000|2022-01-25 14:25:30|9424.94|9424.94|9424.94|9424.94|9424.94|9424.94|9424.94|9424.94|0
1643120760000|2022-01-25 14:26:00|9427.58|9427.58|9428.57|9428.57|9428.57|9428.57|9427.58|9427.58|0
1643120800000|2022-01-25 14:26:40|9429.26|9429.26|9434.21|9434.21|9434.21|9434.21|9428.91|9428.91|0
1643120860000|2022-01-25 14:27:40|9426.27|9426.27|9428.91|9428.91|9428.91|9428.91|9426.27|9426.27|0
1643120880000|2022-01-25 14:28:00|9434.21|9434.21|9436.85|9436.85|9439.5|9439.5|9434.21|9434.21|0
1643120920000|2022-01-25 14:28:40|9434.21|9434.21|9434.21|9434.21|9434.21|9434.21|9434.21|9434.21|0
1643120940000|2022-01-25 14:29:00|9435.2|9435.2|9435.2|9435.2|9435.2|9435.2|9435.2|9435.2|0
1643120980000|2022-01-25 14:29:40|9432.55|9432.55|9432.55|9432.55|9432.55|9432.55|9432.55|9432.55|0
1643120990000|2022-01-25 14:29:50|9429.9|9429.9|9426.27|9426.27|9429.9|9429.9|9426.27|9426.27|0
1643121000000|2022-01-25 14:30:00|9420.98|9420.98|9418.33|9418.33|9420.98|9420.98|9418.33|9418.33|0
1643121010000|2022-01-25 14:30:10|9415.68|9415.68|9413.04|9413.04|9415.68|9415.68|9413.04|9413.04|0
1643121020000|2022-01-25 14:30:20|9418.33|9418.33|9413.04|9413.04|9418.33|9418.33|9413.04|9413.04|0
1643121030000|2022-01-25 14:30:30|9415.68|9415.68|9410.39|9410.39|9415.68|9415.68|9410.39|9410.39|0
1643121050000|2022-01-25 14:30:50|9407.74|9407.74|9413.04|9413.04|9413.04|9413.04|9407.74|9407.74|0
1643121080000|2022-01-25 14:31:20|9425.6|9425.6|9425.6|9425.6|9425.6|9425.6|9425.6|9425.6|0
1643121100000|2022-01-25 14:31:40|9428.24|9428.24|9428.24|9428.24|9428.24|9428.24|9428.24|9428.24|0
1643121110000|2022-01-25 14:31:50|9433.54|9433.54|9432.55|9432.55|9433.54|9433.54|9432.55|9432.55|0
1643121120000|2022-01-25 14:32:00|9429.9|9429.9|9424.61|9424.61|9429.9|9429.9|9424.61|9424.61|0
1643121130000|2022-01-25 14:32:10|9421.96|9421.96|9421.96|9421.96|9421.96|9421.96|9421.96|9421.96|0
1643121170000|2022-01-25 14:32:50|9424.61|9424.61|9427.26|9427.26|9427.26|9427.26|9424.61|9424.61|0
1643121190000|2022-01-25 14:33:10|9429.9|9429.9|9432.55|9432.55|9432.55|9432.55|9429.9|9429.9|0
1643121220000|2022-01-25 14:33:40|9437.84|9437.84|9435.2|9435.2|9437.84|9437.84|9435.2|9435.2|0
1643121230000|2022-01-25 14:33:50|9437.84|9437.84|9437.84|9437.84|9437.84|9437.84|9437.84|9437.84|0
1643121240000|2022-01-25 14:34:00|9437.67|9437.67|9442.96|9442.96|9442.96|9442.96|9437.67|9437.67|0
1643121250000|2022-01-25 14:34:10|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|9440.32|0
1643121260000|2022-01-25 14:34:20|9442.96|9442.96|9446.6|9446.6|9446.6|9446.6|9442.96|9442.96|0
1643121290000|2022-01-25 14:34:50|9447.59|9447.59|9450.23|9450.23|9450.23|9450.23|9444.94|9444.94|0
1643121320000|2022-01-25 14:35:20|9444.94|9444.94|9443.95|9443.95|9444.94|9444.94|9443.95|9443.95|0
1643121330000|2022-01-25 14:35:30|9446.6|9446.6|9446.6|9446.6|9446.6|9446.6|9446.6|9446.6|0
1643121350000|2022-01-25 14:35:50|9449.24|9449.24|9449.24|9449.24|9449.24|9449.24|9449.24|9449.24|0
1643121360000|2022-01-25 14:36:00|9451.89|9451.89|9451.89|9451.89|9451.89|9451.89|9451.89|9451.89|0
1643121370000|2022-01-25 14:36:10|9454.54|9454.54|9451.89|9451.89|9454.54|9454.54|9451.89|9451.89|0
1643121380000|2022-01-25 14:36:20|9449.24|9449.24|9451.89|9451.89|9451.89|9451.89|9449.24|9449.24|0
1643121390000|2022-01-25 14:36:30|9446.6|9446.6|9446.6|9446.6|9446.6|9446.6|9446.6|9446.6|0
1643121430000|2022-01-25 14:37:10|9449.24|9449.24|9449.24|9449.24|9449.24|9449.24|9449.24|9449.24|0
1643121440000|2022-01-25 14:37:20|9451.89|9451.89|9446.6|9446.6|9454.54|9454.54|9446.6|9446.6|0
1643121450000|2022-01-25 14:37:30|9447.59|9447.59|9449.56|9449.56|9450.55|9450.55|9447.59|9447.59|0
1643121470000|2022-01-25 14:37:50|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|0
1643121480000|2022-01-25 14:38:00|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|0
1643121500000|2022-01-25 14:38:20|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|9448.57|0
1643121510000|2022-01-25 14:38:30|9447.59|9447.59|9447.59|9447.59|9447.59|9447.59|9447.59|9447.59|0
1643121520000|2022-01-25 14:38:40|9444.94|9444.94|9444.94|9444.94|9444.94|9444.94|9444.94|9444.94|0
1643121530000|2022-01-25 14:38:50|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|9451.22|0
1643121540000|2022-01-25 14:39:00|9450.88|9450.88|9447.55|9447.55|9450.88|9450.88|9447.55|9447.55|0
1643121550000|2022-01-25 14:39:10|9447.37|9447.37|9444.73|9444.73|9447.37|9447.37|9444.73|9444.73|0
1643121590000|2022-01-25 14:39:50|9447.37|9447.37|9447.37|9447.37|9447.37|9447.37|9447.37|9447.37|0
1643121620000|2022-01-25 14:40:20|9450.02|9450.02|9450.02|9450.02|9450.02|9450.02|9450.02|9450.02|0
1643121640000|2022-01-25 14:40:40|9447.37|9447.37|9447.37|9447.37|9447.37|9447.37|9447.37|9447.37|0
1643121700000|2022-01-25 14:41:40|9450.02|9450.02|9444.73|9444.73|9450.02|9450.02|9444.73|9444.73|0
1643121780000|2022-01-25 14:43:00|9442.08|9442.08|9442.08|9442.08|9442.08|9442.08|9442.08|9442.08|0
1643121790000|2022-01-25 14:43:10|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|9442.6|0
1643121800000|2022-01-25 14:43:20|9441.44|9441.44|9441.09|9441.09|9441.44|9441.44|9441.09|9441.09|0
1643121830000|2022-01-25 14:43:50|9446.39|9446.39|9446.39|9446.39|9446.39|9446.39|9446.39|9446.39|0
1643121840000|2022-01-25 14:44:00|9446.9|9446.9|9446.9|9446.9|9446.9|9446.9|9446.9|9446.9|0
1643121880000|2022-01-25 14:44:40|9444.25|9444.25|9444.25|9444.25|9444.25|9444.25|9444.25|9444.25|0
1643121900000|2022-01-25 14:45:00|9444.43|9444.43|9444.43|9444.43|9444.43|9444.43|9444.43|9444.43|0
1643121950000|2022-01-25 14:45:50|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|0
1643121970000|2022-01-25 14:46:10|9440.79|9440.79|9440.79|9440.79|9440.79|9440.79|9440.79|9440.79|0
1643121980000|2022-01-25 14:46:20|9438.14|9438.14|9440.79|9440.79|9440.79|9440.79|9438.14|9438.14|0
1643122000000|2022-01-25 14:46:40|9439.8|9439.8|9439.8|9439.8|9439.8|9439.8|9439.8|9439.8|0
1643122010000|2022-01-25 14:46:50|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|0
1643122020000|2022-01-25 14:47:00|9441.46|9441.46|9442.45|9442.45|9442.45|9442.45|9441.46|9441.46|0
1643122030000|2022-01-25 14:47:10|9445.1|9445.1|9447.74|9447.74|9447.74|9447.74|9445.1|9445.1|0
1643122060000|2022-01-25 14:47:40|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|0
1643122070000|2022-01-25 14:47:50|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|0
1643122090000|2022-01-25 14:48:10|9443.44|9443.44|9443.44|9443.44|9443.44|9443.44|9443.44|9443.44|0
1643122130000|2022-01-25 14:48:50|9446.08|9446.08|9448.06|9448.06|9448.06|9448.06|9446.08|9446.08|0
1643122150000|2022-01-25 14:49:10|9453.35|9453.35|9453.35|9453.35|9453.35|9453.35|9453.35|9453.35|0
1643122170000|2022-01-25 14:49:30|9450.71|9450.71|9450.71|9450.71|9450.71|9450.71|9450.71|9450.71|0
1643122180000|2022-01-25 14:49:40|9448.06|9448.06|9448.06|9448.06|9448.06|9448.06|9448.06|9448.06|0
1643122210000|2022-01-25 14:50:10|9445.41|9445.41|9445.41|9445.41|9445.41|9445.41|9445.41|9445.41|0
1643122230000|2022-01-25 14:50:30|9450.71|9450.71|9448.06|9448.06|9450.71|9450.71|9448.06|9448.06|0
1643122260000|2022-01-25 14:51:00|9447.07|9447.07|9444.43|9444.43|9447.07|9447.07|9444.43|9444.43|0
1643122270000|2022-01-25 14:51:10|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|0
1643122290000|2022-01-25 14:51:30|9439.13|9439.13|9439.13|9439.13|9439.13|9439.13|9439.13|9439.13|0
1643122310000|2022-01-25 14:51:50|9444.43|9444.43|9444.43|9444.43|9444.43|9444.43|9444.43|9444.43|0
1643122370000|2022-01-25 14:52:50|9439.13|9439.13|9439.13|9439.13|9439.13|9439.13|9439.13|9439.13|0
1643122400000|2022-01-25 14:53:20|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|9436.49|0
1643122410000|2022-01-25 14:53:30|9435.5|9435.5|9437.16|9437.16|9438.14|9438.14|9435.5|9435.5|0
1643122480000|2022-01-25 14:54:40|9434.51|9434.51|9431.86|9431.86|9434.51|9434.51|9431.86|9431.86|0
1643122530000|2022-01-25 14:55:30|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|0
1643122560000|2022-01-25 14:56:00|9431.86|9431.86|9431.86|9431.86|9431.86|9431.86|9431.86|9431.86|0
1643122580000|2022-01-25 14:56:20|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|0
1643122630000|2022-01-25 14:57:10|9434.51|9434.51|9439.8|9439.8|9439.8|9439.8|9434.51|9434.51|0
1643122650000|2022-01-25 14:57:30|9431.86|9431.86|9431.86|9431.86|9431.86|9431.86|9431.86|9431.86|0
1643122700000|2022-01-25 14:58:20|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|9429.22|0
1643122710000|2022-01-25 14:58:30|9428.23|9428.23|9428.23|9428.23|9428.23|9428.23|9428.23|9428.23|0
1643122770000|2022-01-25 14:59:30|9427.24|9427.24|9427.24|9427.24|9427.24|9427.24|9427.24|9427.24|0
1643122780000|2022-01-25 14:59:40|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|0
1643122790000|2022-01-25 14:59:50|9416.65|9416.65|9416.65|9416.65|9416.65|9416.65|9416.65|9416.65|0
1643122800000|2022-01-25 15:00:00|9414.01|9414.01|9421.95|9421.95|9421.95|9421.95|9414.01|9414.01|0
1643122820000|2022-01-25 15:00:20|9422.94|9422.94|9422.94|9422.94|9422.94|9422.94|9422.94|9422.94|0
1643122850000|2022-01-25 15:00:50|9423.92|9423.92|9423.92|9423.92|9423.92|9423.92|9423.92|9423.92|0
1643122930000|2022-01-25 15:02:10|9415.98|9415.98|9415.98|9415.98|9415.98|9415.98|9413.34|9413.34|0
1643122940000|2022-01-25 15:02:20|9418.63|9418.63|9418.63|9418.63|9418.63|9418.63|9418.63|9418.63|0
1643122950000|2022-01-25 15:02:30|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|0
1643122960000|2022-01-25 15:02:40|9415|9415|9415|9415|9415|9415|9415|9415|0
1643122970000|2022-01-25 15:02:50|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|0
1643122980000|2022-01-25 15:03:00|9415|9415|9415|9415|9415|9415|9415|9415|0
1643122990000|2022-01-25 15:03:10|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|0
1643123030000|2022-01-25 15:03:50|9420.29|9420.29|9420.29|9420.29|9420.29|9420.29|9420.29|9420.29|0
1643123090000|2022-01-25 15:04:50|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|9417.64|0
1643123100000|2022-01-25 15:05:00|9420.29|9420.29|9420.29|9420.29|9420.29|9420.29|9420.29|9420.29|0
1643123170000|2022-01-25 15:06:10|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|0
1643123220000|2022-01-25 15:07:00|9421.95|9421.95|9421.95|9421.95|9421.95|9421.95|9421.95|9421.95|0
1643123250000|2022-01-25 15:07:30|9416.65|9416.65|9416.65|9416.65|9416.65|9416.65|9416.65|9416.65|0
1643123300000|2022-01-25 15:08:20|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|0
1643123330000|2022-01-25 15:08:50|9418.31|9418.31|9418.31|9418.31|9418.31|9418.31|9418.31|9418.31|0
1643123340000|2022-01-25 15:09:00|9410.37|9410.37|9407.73|9407.73|9410.37|9410.37|9407.73|9407.73|0
1643123470000|2022-01-25 15:11:10|9405.08|9405.08|9402.43|9402.43|9405.08|9405.08|9402.43|9402.43|0
1643123520000|2022-01-25 15:12:00|9400.46|9400.46|9400.46|9400.46|9400.46|9400.46|9400.46|9400.46|0
1643123590000|2022-01-25 15:13:10|9403.1|9403.1|9400.46|9400.46|9403.1|9403.1|9400.46|9400.46|0
1643123650000|2022-01-25 15:14:10|9403.1|9403.1|9408.4|9408.4|9408.4|9408.4|9403.1|9403.1|0
1643123680000|2022-01-25 15:14:40|9409.39|9409.39|9409.39|9409.39|9409.39|9409.39|9409.39|9409.39|0
1643123690000|2022-01-25 15:14:50|9412.03|9412.03|9412.03|9412.03|9412.03|9412.03|9412.03|9412.03|0
1643123710000|2022-01-25 15:15:10|9414.68|9414.68|9414.01|9414.01|9414.68|9414.68|9412.03|9412.03|0
1643123740000|2022-01-25 15:15:40|9411.36|9411.36|9411.36|9411.36|9411.36|9411.36|9411.36|9411.36|0
1643123760000|2022-01-25 15:16:00|9414.01|9414.01|9416.65|9416.65|9416.65|9416.65|9414.01|9414.01|0
1643123780000|2022-01-25 15:16:20|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|9419.3|0
1643123800000|2022-01-25 15:16:40|9424.59|9424.59|9424.59|9424.59|9424.59|9424.59|9424.59|9424.59|0
1643123810000|2022-01-25 15:16:50|9421.95|9421.95|9421.95|9421.95|9421.95|9421.95|9421.95|9421.95|0
1643123820000|2022-01-25 15:17:00|9423.92|9423.92|9424.91|9424.91|9424.91|9424.91|9423.92|9423.92|0
1643123830000|2022-01-25 15:17:10|9427.56|9427.56|9427.56|9427.56|9427.56|9427.56|9427.56|9427.56|0
1643123840000|2022-01-25 15:17:20|9430.21|9430.21|9430.21|9430.21|9430.21|9430.21|9430.21|9430.21|0
1643123900000|2022-01-25 15:18:20|9432.85|9432.85|9432.85|9432.85|9432.85|9432.85|9432.85|9432.85|0
1643123910000|2022-01-25 15:18:30|9433.84|9433.84|9434.83|9434.83|9434.83|9434.83|9433.84|9433.84|0
1643123920000|2022-01-25 15:18:40|9432.18|9432.18|9429.54|9429.54|9432.18|9432.18|9429.54|9429.54|0
1643123930000|2022-01-25 15:18:50|9426.89|9426.89|9426.89|9426.89|9426.89|9426.89|9426.89|9426.89|0
1643123950000|2022-01-25 15:19:10|9429.54|9429.54|9429.54|9429.54|9429.54|9429.54|9429.54|9429.54|0
1643124050000|2022-01-25 15:20:50|9434.83|9434.83|9434.83|9434.83|9434.83|9434.83|9434.83|9434.83|0
1643124080000|2022-01-25 15:21:20|9435.82|9435.82|9436.8|9436.8|9436.8|9436.8|9435.82|9435.82|0
1643124100000|2022-01-25 15:21:40|9439.45|9439.45|9439.45|9439.45|9439.45|9439.45|9439.45|9439.45|0
1643124120000|2022-01-25 15:22:00|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|0
1643124130000|2022-01-25 15:22:10|9441.43|9441.43|9441.43|9441.43|9441.43|9441.43|9441.43|9441.43|0
1643124230000|2022-01-25 15:23:50|9444.07|9444.07|9441.43|9441.43|9444.07|9444.07|9441.43|9441.43|0
1643124310000|2022-01-25 15:25:10|9444.07|9444.07|9446.72|9446.72|9446.72|9446.72|9444.07|9444.07|0
1643124340000|2022-01-25 15:25:40|9449.37|9449.37|9449.37|9449.37|9449.37|9449.37|9449.37|9449.37|0
1643124360000|2022-01-25 15:26:00|9452.01|9452.01|9452.01|9452.01|9452.01|9452.01|9452.01|9452.01|0
1643124370000|2022-01-25 15:26:10|9454.66|9454.66|9454.66|9454.66|9454.66|9454.66|9454.66|9454.66|0
1643124390000|2022-01-25 15:26:30|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|0
1643124470000|2022-01-25 15:27:50|9457.62|9457.62|9457.62|9457.62|9457.62|9457.62|9457.62|9457.62|0
1643124530000|2022-01-25 15:28:50|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|0
1643124550000|2022-01-25 15:29:10|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|9462.25|0
1643124560000|2022-01-25 15:29:20|9464.89|9464.89|9464.89|9464.89|9464.89|9464.89|9464.89|9464.89|0
1643124570000|2022-01-25 15:29:30|9465.88|9465.88|9465.88|9465.88|9465.88|9465.88|9465.88|9465.88|0
1643124600000|2022-01-25 15:30:00|9463.24|9463.24|9466.87|9466.87|9466.87|9466.87|9463.24|9463.24|0
1643124610000|2022-01-25 15:30:10|9464.22|9464.22|9464.22|9464.22|9464.22|9464.22|9464.22|9464.22|0
1643124620000|2022-01-25 15:30:20|9466.11|9466.11|9466.11|9466.11|9466.11|9466.11|9466.11|9466.11|0
1643124700000|2022-01-25 15:31:40|9465.12|9465.12|9465.12|9465.12|9465.12|9465.12|9465.12|9465.12|0
1643124740000|2022-01-25 15:32:20|9464.44|9464.44|9464.44|9464.44|9464.44|9464.44|9464.44|9464.44|0
1643124910000|2022-01-25 15:35:10|9463.45|9463.45|9463.45|9463.45|9463.45|9463.45|9463.45|9463.45|0
1643124930000|2022-01-25 15:35:30|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|9468.74|0
1643124940000|2022-01-25 15:35:40|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|0
1643124950000|2022-01-25 15:35:50|9463.45|9463.45|9463.45|9463.45|9463.45|9463.45|9463.45|9463.45|0
1643124960000|2022-01-25 15:36:00|9464.44|9464.44|9467.08|9467.08|9467.08|9467.08|9464.44|9464.44|0
1643125040000|2022-01-25 15:37:20|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|9465.11|0
1643125060000|2022-01-25 15:37:40|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|9467.75|0
1643125140000|2022-01-25 15:39:00|9465.11|9465.11|9462.46|9462.46|9465.11|9465.11|9462.46|9462.46|0
1643125150000|2022-01-25 15:39:10|9457.17|9457.17|9457.17|9457.17|9457.17|9457.17|9457.17|9457.17|0
1643125190000|2022-01-25 15:39:50|9459.81|9459.81|9459.81|9459.81|9459.81|9459.81|9459.81|9459.81|0
1643125200000|2022-01-25 15:40:00|9462.46|9462.46|9470.4|9470.4|9470.4|9470.4|9462.46|9462.46|0
1643125250000|2022-01-25 15:40:50|9475.69|9475.69|9475.69|9475.69|9475.69|9475.69|9475.69|9475.69|0
1643125260000|2022-01-25 15:41:00|9478.34|9478.34|9473.05|9473.05|9478.34|9478.34|9470.4|9470.4|0
1643125270000|2022-01-25 15:41:10|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|0
1643125320000|2022-01-25 15:42:00|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|9479.33|0
1643125350000|2022-01-25 15:42:30|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|0
1643125360000|2022-01-25 15:42:40|9471.39|9471.39|9471.39|9471.39|9471.39|9471.39|9471.39|9471.39|0
1643125380000|2022-01-25 15:43:00|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|9474.03|0
1643125400000|2022-01-25 15:43:20|9476.68|9476.68|9476.68|9476.68|9476.68|9476.68|9476.68|9476.68|0
1643125410000|2022-01-25 15:43:30|9481.97|9481.97|9481.97|9481.97|9481.97|9481.97|9481.97|9481.97|0
1643125420000|2022-01-25 15:43:40|9487.27|9487.27|9487.27|9487.27|9487.27|9487.27|9487.27|9487.27|0
1643125440000|2022-01-25 15:44:00|9489.91|9489.91|9489.91|9489.91|9489.91|9489.91|9489.91|9489.91|0
1643125460000|2022-01-25 15:44:20|9487.27|9487.27|9489.91|9489.91|9489.91|9489.91|9487.27|9487.27|0
1643125470000|2022-01-25 15:44:30|9487.27|9487.27|9492.56|9492.56|9492.56|9492.56|9487.27|9487.27|0
1643125490000|2022-01-25 15:44:50|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|9493.55|0
1643125500000|2022-01-25 15:45:00|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|0
1643125520000|2022-01-25 15:45:20|9491.89|9491.89|9491.89|9491.89|9491.89|9491.89|9491.89|9491.89|0
1643125540000|2022-01-25 15:45:40|9489.24|9489.24|9489.24|9489.24|9489.24|9489.24|9489.24|9489.24|0
1643125560000|2022-01-25 15:46:00|9491.22|9491.22|9491.22|9491.22|9491.22|9491.22|9491.22|9491.22|0
1643125570000|2022-01-25 15:46:10|9488.57|9488.57|9488.57|9488.57|9488.57|9488.57|9488.57|9488.57|0
1643125640000|2022-01-25 15:47:20|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|9485.93|0
1643125660000|2022-01-25 15:47:40|9483.28|9483.28|9480.63|9480.63|9483.28|9483.28|9480.63|9480.63|0
1643125690000|2022-01-25 15:48:10|9477.99|9477.99|9475.34|9475.34|9477.99|9477.99|9475.34|9475.34|0
1643125840000|2022-01-25 15:50:40|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|0
1643125850000|2022-01-25 15:50:50|9472.69|9472.69|9470.05|9470.05|9472.69|9472.69|9470.05|9470.05|0
1643125880000|2022-01-25 15:51:20|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|0
1643125920000|2022-01-25 15:52:00|9475.34|9475.34|9472.69|9472.69|9475.34|9475.34|9472.69|9472.69|0
1643125990000|2022-01-25 15:53:10|9470.05|9470.05|9470.05|9470.05|9470.05|9470.05|9470.05|9470.05|0
1643126000000|2022-01-25 15:53:20|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|9472.69|0
1643126010000|2022-01-25 15:53:30|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|0
1643126030000|2022-01-25 15:53:50|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|0
1643126080000|2022-01-25 15:54:40|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|0
1643126090000|2022-01-25 15:54:50|9472.69|9472.69|9477.99|9477.99|9477.99|9477.99|9472.69|9472.69|0
1643126100000|2022-01-25 15:55:00|9480.63|9480.63|9480.63|9480.63|9480.63|9480.63|9480.63|9480.63|0
1643126160000|2022-01-25 15:56:00|9483.28|9483.28|9483.28|9483.28|9483.28|9483.28|9483.28|9483.28|0
1643126210000|2022-01-25 15:56:50|9480.63|9480.63|9480.63|9480.63|9480.63|9480.63|9480.63|9480.63|0
1643126250000|2022-01-25 15:57:30|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|0
1643126310000|2022-01-25 15:58:30|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|0
1643126360000|2022-01-25 15:59:20|9477.99|9477.99|9480.63|9480.63|9480.63|9480.63|9477.99|9477.99|0
1643126370000|2022-01-25 15:59:30|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|9477.99|0
1643126700000|2022-01-25 16:05:00|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|9475.34|0
1643126710000|2022-01-25 16:05:10|9474.35|9474.35|9474.35|9474.35|9474.35|9474.35|9474.35|9474.35|0
1643126750000|2022-01-25 16:05:50|9469.06|9469.06|9469.06|9469.06|9469.06|9469.06|9469.06|9469.06|0
1643126780000|2022-01-25 16:06:20|9466.41|9466.41|9463.77|9463.77|9466.41|9466.41|9463.77|9463.77|0
1643126830000|2022-01-25 16:07:10|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|9453.18|0
1643126880000|2022-01-25 16:08:00|9461.12|9461.12|9461.12|9461.12|9461.12|9461.12|9461.12|9461.12|0
1643126970000|2022-01-25 16:09:30|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|0
1643126990000|2022-01-25 16:09:50|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|0
1643127040000|2022-01-25 16:10:40|9456.82|9456.82|9456.82|9456.82|9456.82|9456.82|9456.82|9456.82|0
1643127080000|2022-01-25 16:11:20|9457.8|9457.8|9456.82|9456.82|9457.8|9457.8|9456.82|9456.82|0
1643127120000|2022-01-25 16:12:00|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|9459.46|0
1643127140000|2022-01-25 16:12:20|9459.96|9459.96|9454|9454|9459.96|9459.96|9454|9454|0
1643127180000|2022-01-25 16:13:00|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|0
1643127280000|2022-01-25 16:14:40|9456.47|9456.47|9453.83|9453.83|9456.47|9456.47|9453.83|9453.83|0
1643127310000|2022-01-25 16:15:10|9454.81|9454.81|9453.83|9453.83|9454.81|9454.81|9453.83|9453.83|0
1643127320000|2022-01-25 16:15:20|9454|9454|9454|9454|9454|9454|9454|9454|0
1643127350000|2022-01-25 16:15:50|9459.29|9459.29|9460.28|9460.28|9460.28|9460.28|9459.29|9459.29|0
1643127360000|2022-01-25 16:16:00|9462.92|9462.92|9463.91|9463.91|9463.91|9463.91|9462.92|9462.92|0
1643127410000|2022-01-25 16:16:50|9466.56|9466.56|9467.55|9467.55|9467.55|9467.55|9466.56|9466.56|0
1643127460000|2022-01-25 16:17:40|9467.72|9467.72|9467.72|9467.72|9467.72|9467.72|9467.72|9467.72|0
1643127470000|2022-01-25 16:17:50|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|9466.73|0
1643127500000|2022-01-25 16:18:20|9469.38|9469.38|9472.02|9472.02|9472.02|9472.02|9469.38|9469.38|0
1643127530000|2022-01-25 16:18:50|9474.67|9474.67|9474.67|9474.67|9474.67|9474.67|9474.67|9474.67|0
1643127560000|2022-01-25 16:19:20|9477.32|9477.32|9477.32|9477.32|9477.32|9477.32|9477.32|9477.32|0
1643127600000|2022-01-25 16:20:00|9474.67|9474.67|9474.67|9474.67|9474.67|9474.67|9474.67|9474.67|0
1643127610000|2022-01-25 16:20:10|9477.32|9477.32|9477.32|9477.32|9477.32|9477.32|9477.32|9477.32|0
1643127630000|2022-01-25 16:20:30|9479.96|9479.96|9479.96|9479.96|9479.96|9479.96|9479.96|9479.96|0
1643127660000|2022-01-25 16:21:00|9474.67|9474.67|9472.02|9472.02|9474.67|9474.67|9472.02|9472.02|0
1643127740000|2022-01-25 16:22:20|9471.04|9471.04|9468.39|9468.39|9471.04|9471.04|9468.39|9468.39|0
1643127760000|2022-01-25 16:22:40|9465.74|9465.74|9464.75|9464.75|9465.74|9465.74|9464.75|9464.75|0
1643127790000|2022-01-25 16:23:10|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|9462.11|0
1643127800000|2022-01-25 16:23:20|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|9464.75|0
1643127890000|2022-01-25 16:24:50|9467.4|9467.4|9467.4|9467.4|9467.4|9467.4|9467.4|9467.4|0
1643127900000|2022-01-25 16:25:00|9470.05|9470.05|9470.05|9470.05|9470.05|9470.05|9470.05|9470.05|0
1643127910000|2022-01-25 16:25:10|9470.22|9470.22|9472.87|9472.87|9472.87|9472.87|9470.22|9470.22|0
1643127950000|2022-01-25 16:25:50|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|0
1643127980000|2022-01-25 16:26:20|9474.52|9474.52|9469.23|9469.23|9474.52|9474.52|9469.23|9469.23|0
1643127990000|2022-01-25 16:26:30|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|0
1643128000000|2022-01-25 16:26:40|9469.9|9469.9|9468.91|9468.91|9469.9|9469.9|9468.91|9468.91|0
1643128010000|2022-01-25 16:26:50|9469.9|9469.9|9468.91|9468.91|9469.9|9469.9|9468.91|9468.91|0
1643128020000|2022-01-25 16:27:00|9469.9|9469.9|9470.89|9470.89|9470.89|9470.89|9469.9|9469.9|0
1643128030000|2022-01-25 16:27:10|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|9471.88|0
1643128040000|2022-01-25 16:27:20|9472.87|9472.87|9472.87|9472.87|9472.87|9472.87|9471.88|9471.88|0
1643128050000|2022-01-25 16:27:30|9470.22|9470.22|9472.87|9472.87|9472.87|9472.87|9467.57|9467.57|0
1643128060000|2022-01-25 16:27:40|9467.57|9467.57|9467.57|9467.57|9467.57|9467.57|9467.57|9467.57|0
1643128080000|2022-01-25 16:28:00|9468.56|9468.56|9468.56|9468.56|9468.56|9468.56|9468.56|9468.56|0
1643128090000|2022-01-25 16:28:10|9465.91|9465.91|9465.91|9465.91|9465.91|9465.91|9465.91|9465.91|0
1643128130000|2022-01-25 16:28:50|9465.74|9465.74|9465.74|9465.74|9465.74|9465.74|9465.74|9465.74|0
1643128140000|2022-01-25 16:29:00|9464.75|9464.75|9462.11|9462.11|9464.75|9464.75|9462.11|9462.11|0
1643128150000|2022-01-25 16:29:10|9463.1|9463.1|9463.1|9463.1|9463.1|9463.1|9463.1|9463.1|0
1643128160000|2022-01-25 16:29:20|9463.27|9463.27|9464.26|9464.26|9464.26|9464.26|9463.27|9463.27|0
1643128170000|2022-01-25 16:29:30|9464.77|9464.77|9464.77|9464.77|9464.77|9464.77|9464.77|9464.77|0
1643128180000|2022-01-25 16:29:40|9464.26|9464.26|9464.26|9464.26|9464.26|9464.26|9464.26|9464.26|0
1643128190000|2022-01-25 16:29:50|9464.94|9464.94|9464.26|9464.26|9465.63|9465.63|9462.98|9462.98|0
1643184940000|2022-01-26 08:15:40|9514.87|9514.87|9514.87|9514.87|9514.87|9514.87|9514.87|9514.87|0
1643184950000|2022-01-26 08:15:50|9517.52|9517.52|9520.48|9520.48|9520.48|9520.48|9517.52|9517.52|0
1643184960000|2022-01-26 08:16:00|9522.46|9522.46|9522.46|9522.46|9522.46|9522.46|9522.46|9522.46|0
1643185020000|2022-01-26 08:17:00|9525.11|9525.11|9522.46|9522.46|9525.11|9525.11|9522.46|9522.46|0
1643185050000|2022-01-26 08:17:30|9521.47|9521.47|9521.47|9521.47|9521.47|9521.47|9521.47|9521.47|0
1643185100000|2022-01-26 08:18:20|9516.18|9516.18|9513.53|9513.53|9516.18|9516.18|9513.53|9513.53|0
1643185120000|2022-01-26 08:18:40|9515.51|9515.51|9516.5|9516.5|9516.5|9516.5|9515.51|9515.51|0
1643185160000|2022-01-26 08:19:20|9517.48|9517.48|9518.47|9518.47|9518.47|9518.47|9517.48|9517.48|0
1643185180000|2022-01-26 08:19:40|9519.46|9519.46|9519.46|9519.46|9519.46|9519.46|9519.46|9519.46|0
1643185260000|2022-01-26 08:21:00|9520.45|9520.45|9525.74|9525.74|9525.74|9525.74|9520.45|9520.45|0
1643185300000|2022-01-26 08:21:40|9526.73|9526.73|9526.73|9526.73|9532.02|9532.02|9526.73|9526.73|0
1643185350000|2022-01-26 08:22:30|9529.38|9529.38|9526.73|9526.73|9529.38|9529.38|9526.73|9526.73|0
1643185410000|2022-01-26 08:23:30|9524.08|9524.08|9524.08|9524.08|9524.08|9524.08|9524.08|9524.08|0
1643185500000|2022-01-26 08:25:00|9526.73|9526.73|9524.08|9524.08|9526.73|9526.73|9524.08|9524.08|0
1643185510000|2022-01-26 08:25:10|9521.12|9521.12|9521.12|9521.12|9521.12|9521.12|9521.12|9521.12|0
1643185520000|2022-01-26 08:25:20|9526.41|9526.41|9526.41|9526.41|9526.41|9526.41|9526.41|9526.41|0
1643185530000|2022-01-26 08:25:30|9521.12|9521.12|9522.11|9522.11|9522.11|9522.11|9521.12|9521.12|0
1643185620000|2022-01-26 08:27:00|9527.4|9527.4|9522.11|9522.11|9527.4|9527.4|9522.11|9522.11|0
1643185650000|2022-01-26 08:27:30|9523.1|9523.1|9523.1|9523.1|9523.1|9523.1|9523.1|9523.1|0
1643185720000|2022-01-26 08:28:40|9525.74|9525.74|9525.74|9525.74|9525.74|9525.74|9525.74|9525.74|0
1643185840000|2022-01-26 08:30:40|9531.03|9531.03|9527.72|9527.72|9531.03|9531.03|9525.74|9525.74|0
1643185850000|2022-01-26 08:30:50|9530.37|9530.37|9530.37|9530.37|9530.37|9530.37|9530.37|9530.37|0
1643185900000|2022-01-26 08:31:40|9535.66|9535.66|9535.66|9535.66|9535.66|9535.66|9535.66|9535.66|0
1643185930000|2022-01-26 08:32:10|9536.17|9536.17|9536.17|9536.17|9536.17|9536.17|9536.17|9536.17|0
1643186010000|2022-01-26 08:33:30|9530.88|9530.88|9534.51|9534.51|9534.51|9534.51|9530.88|9530.88|0
1643186050000|2022-01-26 08:34:10|9526.58|9526.58|9529.22|9529.22|9529.22|9529.22|9526.58|9526.58|0
1643186160000|2022-01-26 08:36:00|9526.58|9526.58|9526.58|9526.58|9526.58|9526.58|9526.58|9526.58|0
1643186220000|2022-01-26 08:37:00|9529.22|9529.22|9529.22|9529.22|9529.22|9529.22|9529.22|9529.22|0
1643186240000|2022-01-26 08:37:20|9530.21|9530.21|9530.21|9530.21|9530.21|9530.21|9530.21|9530.21|0
1643186330000|2022-01-26 08:38:50|9531.2|9531.2|9531.2|9531.2|9531.2|9531.2|9531.2|9531.2|0
1643186360000|2022-01-26 08:39:20|9528.55|9528.55|9528.55|9528.55|9528.55|9528.55|9528.55|9528.55|0
1643186380000|2022-01-26 08:39:40|9530.53|9530.53|9530.53|9530.53|9531.52|9531.52|9530.53|9530.53|0
1643186580000|2022-01-26 08:43:00|9535.82|9535.82|9541.11|9541.11|9541.11|9541.11|9533.17|9533.17|0
1643186590000|2022-01-26 08:43:10|9549.05|9549.05|9556.99|9556.99|9556.99|9556.99|9549.05|9549.05|0
1643186600000|2022-01-26 08:43:20|9557.98|9557.98|9557.98|9557.98|9557.98|9557.98|9557.98|9557.98|0
1643186630000|2022-01-26 08:43:50|9555.33|9555.33|9555.33|9555.33|9555.33|9555.33|9555.33|9555.33|0
1643186640000|2022-01-26 08:44:00|9550.04|9550.04|9550.04|9550.04|9550.04|9550.04|9550.04|9550.04|0
1643186680000|2022-01-26 08:44:40|9544.75|9544.75|9536.81|9536.81|9544.75|9544.75|9536.81|9536.81|0
1643186690000|2022-01-26 08:44:50|9550.04|9550.04|9557.98|9557.98|9557.98|9557.98|9550.04|9550.04|0
1643186700000|2022-01-26 08:45:00|9560.63|9560.63|9555.33|9555.33|9560.63|9560.63|9555.33|9555.33|0
1643186710000|2022-01-26 08:45:10|9552.69|9552.69|9550.04|9550.04|9552.69|9552.69|9550.04|9550.04|0
1643186750000|2022-01-26 08:45:50|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|0
1643186770000|2022-01-26 08:46:10|9542.1|9542.1|9542.1|9542.1|9542.1|9542.1|9542.1|9542.1|0
1643186830000|2022-01-26 08:47:10|9539.46|9539.46|9539.46|9539.46|9539.46|9539.46|9539.46|9539.46|0
1643186840000|2022-01-26 08:47:20|9542.1|9542.1|9542.1|9542.1|9542.1|9542.1|9542.1|9542.1|0
1643186880000|2022-01-26 08:48:00|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|9544.75|0
1643186910000|2022-01-26 08:48:30|9539.46|9539.46|9536.81|9536.81|9539.46|9539.46|9536.81|9536.81|0
1643186940000|2022-01-26 08:49:00|9539.46|9539.46|9536.81|9536.81|9539.46|9539.46|9536.81|9536.81|0
1643186960000|2022-01-26 08:49:20|9534.16|9534.16|9528.87|9528.87|9534.16|9534.16|9528.87|9528.87|0
1643186980000|2022-01-26 08:49:40|9526.22|9526.22|9526.22|9526.22|9526.22|9526.22|9526.22|9526.22|0
1643187070000|2022-01-26 08:51:10|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|9528.87|0
1643187180000|2022-01-26 08:53:00|9523.58|9523.58|9523.58|9523.58|9523.58|9523.58|9523.58|9523.58|0
1643187210000|2022-01-26 08:53:30|9526.22|9526.22|9526.22|9526.22|9526.22|9526.22|9526.22|9526.22|0
1643187220000|2022-01-26 08:53:40|9523.58|9523.58|9523.58|9523.58|9523.58|9523.58|9523.58|9523.58|0
1643187230000|2022-01-26 08:53:50|9520.93|9520.93|9520.93|9520.93|9520.93|9520.93|9520.93|9520.93|0
1643187240000|2022-01-26 08:54:00|9518.28|9518.28|9514.33|9514.33|9518.28|9518.28|9514.33|9514.33|0
1643187350000|2022-01-26 08:55:50|9516.98|9516.98|9516.98|9516.98|9516.98|9516.98|9516.98|9516.98|0
1643187360000|2022-01-26 08:56:00|9515.99|9515.99|9515.99|9515.99|9515.99|9515.99|9515.99|9515.99|0
1643187480000|2022-01-26 08:58:00|9510.7|9510.7|9510.7|9510.7|9510.7|9510.7|9510.7|9510.7|0
1643187490000|2022-01-26 08:58:10|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|9512.67|0
1643187540000|2022-01-26 08:59:00|9515.32|9515.32|9515.32|9515.32|9515.32|9515.32|9515.32|9515.32|0
1643187670000|2022-01-26 09:01:10|9517.3|9517.3|9524.25|9524.25|9524.25|9524.25|9516.31|9516.31|0
1643187680000|2022-01-26 09:01:20|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|0
1643187740000|2022-01-26 09:02:20|9527.88|9527.88|9527.88|9527.88|9527.88|9527.88|9527.88|9527.88|0
1643187860000|2022-01-26 09:04:20|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|9525.24|0
1643187960000|2022-01-26 09:06:00|9530.53|9530.53|9530.53|9530.53|9530.53|9530.53|9530.53|9530.53|0
1643187990000|2022-01-26 09:06:30|9531.52|9531.52|9532.5|9532.5|9532.5|9532.5|9531.52|9531.52|0
1643188010000|2022-01-26 09:06:50|9540.44|9540.44|9540.44|9540.44|9540.44|9540.44|9540.44|9540.44|0
1643188020000|2022-01-26 09:07:00|9543.09|9543.09|9532.5|9532.5|9543.09|9543.09|9532.5|9532.5|0
1643188050000|2022-01-26 09:07:30|9534.48|9534.48|9534.48|9534.48|9534.48|9534.48|9534.48|9534.48|0
1643188090000|2022-01-26 09:08:10|9539.77|9539.77|9539.77|9539.77|9539.77|9539.77|9539.77|9539.77|0
1643188160000|2022-01-26 09:09:20|9540.76|9540.76|9540.76|9540.76|9540.76|9540.76|9540.76|9540.76|0
1643188260000|2022-01-26 09:11:00|9538.12|9538.12|9538.12|9538.12|9538.12|9538.12|9538.12|9538.12|0
1643188300000|2022-01-26 09:11:40|9540.76|9540.76|9540.76|9540.76|9540.76|9540.76|9540.76|9540.76|0
1643188380000|2022-01-26 09:13:00|9541.45|9541.45|9541.45|9541.45|9541.45|9541.45|9541.45|9541.45|0
1643188390000|2022-01-26 09:13:10|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|0
1643188490000|2022-01-26 09:14:50|9539.66|9539.66|9539.66|9539.66|9539.66|9539.66|9539.66|9539.66|0
1643188510000|2022-01-26 09:15:10|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|9542.31|0
1643188690000|2022-01-26 09:18:10|9544.95|9544.95|9542.31|9542.31|9544.95|9544.95|9542.31|9542.31|0
1643188740000|2022-01-26 09:19:00|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643188920000|2022-01-26 09:22:00|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643188930000|2022-01-26 09:22:10|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643188940000|2022-01-26 09:22:20|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643189050000|2022-01-26 09:24:10|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643189090000|2022-01-26 09:24:50|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643189230000|2022-01-26 09:27:10|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|0
1643189290000|2022-01-26 09:28:10|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643189300000|2022-01-26 09:28:20|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643189340000|2022-01-26 09:29:00|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643189360000|2022-01-26 09:29:20|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|0
1643189470000|2022-01-26 09:31:10|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|0
1643189530000|2022-01-26 09:32:10|9544.63|9544.63|9539.34|9539.34|9544.63|9544.63|9539.34|9539.34|0
1643189620000|2022-01-26 09:33:40|9544.63|9544.63|9547.28|9547.28|9547.28|9547.28|9544.63|9544.63|0
1643189770000|2022-01-26 09:36:10|9546.29|9546.29|9546.29|9546.29|9546.29|9546.29|9546.29|9546.29|0
1643189780000|2022-01-26 09:36:20|9545.3|9545.3|9545.3|9545.3|9545.3|9545.3|9545.3|9545.3|0
1643189810000|2022-01-26 09:36:50|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643189870000|2022-01-26 09:37:50|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643189880000|2022-01-26 09:38:00|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643189910000|2022-01-26 09:38:30|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643189990000|2022-01-26 09:39:50|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643190070000|2022-01-26 09:41:10|9545.3|9545.3|9537.36|9537.36|9545.3|9545.3|9537.36|9537.36|0
1643190080000|2022-01-26 09:41:20|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643190090000|2022-01-26 09:41:30|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643190150000|2022-01-26 09:42:30|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643190230000|2022-01-26 09:43:50|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643190310000|2022-01-26 09:45:10|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9540.01|9540.01|0
1643190450000|2022-01-26 09:47:30|9547.95|9547.95|9547.95|9547.95|9547.95|9547.95|9547.95|9547.95|0
1643190480000|2022-01-26 09:48:00|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643190520000|2022-01-26 09:48:40|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643190530000|2022-01-26 09:48:50|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643190610000|2022-01-26 09:50:10|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643190680000|2022-01-26 09:51:20|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643190740000|2022-01-26 09:52:20|9534.72|9534.72|9531.08|9531.08|9534.72|9534.72|9531.08|9531.08|0
1643190750000|2022-01-26 09:52:30|9528.44|9528.44|9528.44|9528.44|9528.44|9528.44|9528.44|9528.44|0
1643190790000|2022-01-26 09:53:10|9529.43|9529.43|9530.41|9530.41|9530.41|9530.41|9529.43|9529.43|0
1643190920000|2022-01-26 09:55:20|9531.4|9531.4|9534.37|9534.37|9534.37|9534.37|9531.4|9531.4|0
1643190930000|2022-01-26 09:55:30|9535.35|9535.35|9536.34|9536.34|9536.34|9536.34|9535.35|9535.35|0
1643190980000|2022-01-26 09:56:20|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|9534.37|0
1643191000000|2022-01-26 09:56:40|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|0
1643191010000|2022-01-26 09:56:50|9539.66|9539.66|9539.66|9539.66|9539.66|9539.66|9539.66|9539.66|0
1643191050000|2022-01-26 09:57:30|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|0
1643191070000|2022-01-26 09:57:50|9541.64|9541.64|9541.64|9541.64|9541.64|9541.64|9541.64|9541.64|0
1643191110000|2022-01-26 09:58:30|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|9540.65|0
1643191230000|2022-01-26 10:00:30|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|0
1643191240000|2022-01-26 10:00:40|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|0
1643191260000|2022-01-26 10:01:00|9533.38|9533.38|9533.38|9533.38|9533.38|9533.38|9533.38|9533.38|0
1643191270000|2022-01-26 10:01:10|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|0
1643191290000|2022-01-26 10:01:30|9526.11|9526.11|9526.11|9526.11|9526.11|9526.11|9526.11|9526.11|0
1643191330000|2022-01-26 10:02:10|9526.79|9526.79|9526.79|9526.79|9526.79|9526.79|9526.79|9526.79|0
1643191380000|2022-01-26 10:03:00|9527.14|9527.14|9524.49|9524.49|9527.14|9527.14|9524.49|9524.49|0
1643191410000|2022-01-26 10:03:30|9527.14|9527.14|9529.78|9529.78|9529.78|9529.78|9527.14|9527.14|0
1643191430000|2022-01-26 10:03:50|9535.08|9535.08|9537.72|9537.72|9537.72|9537.72|9535.08|9535.08|0
1643191540000|2022-01-26 10:05:40|9536.74|9536.74|9535.75|9535.75|9536.74|9536.74|9535.75|9535.75|0
1643191650000|2022-01-26 10:07:30|9536.09|9536.09|9536.09|9536.09|9536.09|9536.09|9536.09|9536.09|0
1643191690000|2022-01-26 10:08:10|9533.44|9533.44|9533.44|9533.44|9533.44|9533.44|9533.44|9533.44|0
1643191770000|2022-01-26 10:09:30|9532.46|9532.46|9532.46|9532.46|9532.46|9532.46|9532.46|9532.46|0
1643191780000|2022-01-26 10:09:40|9533.44|9533.44|9533.44|9533.44|9533.44|9533.44|9533.44|9533.44|0
1643191840000|2022-01-26 10:10:40|9536.09|9536.09|9537.08|9537.08|9537.08|9537.08|9536.09|9536.09|0
1643191880000|2022-01-26 10:11:20|9539.72|9539.72|9539.72|9539.72|9539.72|9539.72|9539.72|9539.72|0
1643191900000|2022-01-26 10:11:40|9542.37|9542.37|9542.37|9542.37|9542.37|9542.37|9542.37|9542.37|0
1643191920000|2022-01-26 10:12:00|9539.72|9539.72|9542.37|9542.37|9542.37|9542.37|9539.72|9539.72|0
1643192000000|2022-01-26 10:13:20|9545.02|9545.02|9537.08|9537.08|9545.02|9545.02|9537.08|9537.08|0
1643192050000|2022-01-26 10:14:10|9539.72|9539.72|9539.72|9539.72|9539.72|9539.72|9539.72|9539.72|0
1643192140000|2022-01-26 10:15:40|9542.37|9542.37|9542.37|9542.37|9542.37|9542.37|9542.37|9542.37|0
1643192260000|2022-01-26 10:17:40|9545.02|9545.02|9543.36|9543.36|9545.02|9545.02|9537.08|9537.08|0
1643192340000|2022-01-26 10:19:00|9546.01|9546.01|9546.01|9546.01|9546.01|9546.01|9546.01|9546.01|0
1643192580000|2022-01-26 10:23:00|9548.65|9548.65|9543.36|9543.36|9548.65|9548.65|9543.36|9543.36|0
1643192590000|2022-01-26 10:23:10|9540.71|9540.71|9540.71|9540.71|9540.71|9540.71|9540.71|9540.71|0
1643192630000|2022-01-26 10:23:50|9546.01|9546.01|9546.01|9546.01|9546.01|9546.01|9546.01|9546.01|0
1643192640000|2022-01-26 10:24:00|9543.36|9543.36|9540.71|9540.71|9543.36|9543.36|9540.71|9540.71|0
1643192660000|2022-01-26 10:24:20|9539.72|9539.72|9537.08|9537.08|9539.72|9539.72|9537.08|9537.08|0
1643192670000|2022-01-26 10:24:30|9536.91|9536.91|9536.74|9536.74|9536.91|9536.91|9536.74|9536.74|0
1643192690000|2022-01-26 10:24:50|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|0
1643192700000|2022-01-26 10:25:00|9533.92|9533.92|9533.92|9533.92|9533.92|9533.92|9533.92|9533.92|0
1643192710000|2022-01-26 10:25:10|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|0
1643192720000|2022-01-26 10:25:20|9541.86|9541.86|9541.86|9541.86|9541.86|9541.86|9541.86|9541.86|0
1643192750000|2022-01-26 10:25:50|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|0
1643192810000|2022-01-26 10:26:50|9539.21|9539.21|9539.21|9539.21|9539.21|9539.21|9539.21|9539.21|0
1643192880000|2022-01-26 10:28:00|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|9536.56|0
1643192920000|2022-01-26 10:28:40|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|0
1643192970000|2022-01-26 10:29:30|9531.1|9531.1|9531.1|9531.1|9531.1|9531.1|9531.1|9531.1|0
1643193010000|2022-01-26 10:30:10|9533.75|9533.75|9533.75|9533.75|9533.75|9533.75|9533.75|9533.75|0
1643193200000|2022-01-26 10:33:20|9531.1|9531.1|9531.1|9531.1|9531.1|9531.1|9531.1|9531.1|0
1643193280000|2022-01-26 10:34:40|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|9536.39|0
1643193290000|2022-01-26 10:34:50|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|9537.38|0
1643193330000|2022-01-26 10:35:30|9536.39|9536.39|9538.37|9538.37|9538.37|9538.37|9536.39|9536.39|0
1643193680000|2022-01-26 10:41:20|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|0
1643193800000|2022-01-26 10:43:20|9535.38|9535.38|9535.21|9535.21|9535.38|9535.38|9535.21|9535.21|0
1643194080000|2022-01-26 10:48:00|9529.92|9529.92|9529.92|9529.92|9529.92|9529.92|9529.92|9529.92|0
1643194130000|2022-01-26 10:48:50|9535.21|9535.21|9535.21|9535.21|9535.21|9535.21|9535.21|9535.21|0
1643194220000|2022-01-26 10:50:20|9540.5|9540.5|9540.5|9540.5|9540.5|9540.5|9540.5|9540.5|0
1643194230000|2022-01-26 10:50:30|9539.51|9539.51|9540.5|9540.5|9540.5|9540.5|9539.51|9539.51|0
1643194260000|2022-01-26 10:51:00|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|0
1643194310000|2022-01-26 10:51:50|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|0
1643194390000|2022-01-26 10:53:10|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|0
1643194640000|2022-01-26 10:57:20|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|0
1643194650000|2022-01-26 10:57:30|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643194780000|2022-01-26 10:59:40|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643194790000|2022-01-26 10:59:50|9541|9541|9541|9541|9541|9541|9541|9541|0
1643194880000|2022-01-26 11:01:20|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|0
1643194970000|2022-01-26 11:02:50|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|0
1643195230000|2022-01-26 11:07:10|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|0
1643195390000|2022-01-26 11:09:50|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|0
1643195410000|2022-01-26 11:10:10|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|0
1643195640000|2022-01-26 11:14:00|9539.34|9539.34|9540.33|9540.33|9540.33|9540.33|9539.34|9539.34|0
1643196070000|2022-01-26 11:21:10|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|0
1643196160000|2022-01-26 11:22:40|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|0
1643196220000|2022-01-26 11:23:40|9541|9541|9541|9541|9541|9541|9541|9541|0
1643196300000|2022-01-26 11:25:00|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|9540.01|0
1643196360000|2022-01-26 11:26:00|9537.36|9537.36|9535.39|9535.39|9537.36|9537.36|9535.39|9535.39|0
1643196370000|2022-01-26 11:26:10|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|0
1643196490000|2022-01-26 11:28:10|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|0
1643196560000|2022-01-26 11:29:20|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|0
1643196580000|2022-01-26 11:29:40|9535.39|9535.39|9534.4|9534.4|9535.39|9535.39|9534.4|9534.4|0
1643196620000|2022-01-26 11:30:20|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|0
1643196650000|2022-01-26 11:30:50|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|0
1643196760000|2022-01-26 11:32:40|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|0
1643196770000|2022-01-26 11:32:50|9535.07|9535.07|9535.07|9535.07|9535.07|9535.07|9535.07|9535.07|0
1643196800000|2022-01-26 11:33:20|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|0
1643196850000|2022-01-26 11:34:10|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|0
1643196870000|2022-01-26 11:34:30|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|0
1643196940000|2022-01-26 11:35:40|9537.72|9537.72|9535.07|9535.07|9537.72|9537.72|9535.07|9535.07|0
1643197040000|2022-01-26 11:37:20|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|0
1643197080000|2022-01-26 11:38:00|9536.73|9536.73|9536.73|9536.73|9536.73|9536.73|9536.73|9536.73|0
1643197190000|2022-01-26 11:39:50|9534.08|9534.08|9536.73|9536.73|9536.73|9536.73|9534.08|9534.08|0
1643197200000|2022-01-26 11:40:00|9534.08|9534.08|9533.09|9533.09|9534.08|9534.08|9533.09|9533.09|0
1643197430000|2022-01-26 11:43:50|9534.08|9534.08|9533.09|9533.09|9534.08|9534.08|9533.09|9533.09|0
1643197470000|2022-01-26 11:44:30|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|0
1643197630000|2022-01-26 11:47:10|9533.09|9533.09|9533.09|9533.09|9533.09|9533.09|9533.09|9533.09|0
1643197750000|2022-01-26 11:49:10|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|0
1643197820000|2022-01-26 11:50:20|9539.37|9539.37|9539.37|9539.37|9539.37|9539.37|9539.37|9539.37|0
1643197840000|2022-01-26 11:50:40|9542.02|9542.02|9542.02|9542.02|9542.02|9542.02|9542.02|9542.02|0
1643197900000|2022-01-26 11:51:40|9543.01|9543.01|9551.94|9551.94|9551.94|9551.94|9543.01|9543.01|0
1643197980000|2022-01-26 11:53:00|9554.58|9554.58|9554.58|9554.58|9554.58|9554.58|9554.58|9554.58|0
1643198010000|2022-01-26 11:53:30|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|0
1643198060000|2022-01-26 11:54:20|9554.58|9554.58|9554.58|9554.58|9554.58|9554.58|9554.58|9554.58|0
1643198120000|2022-01-26 11:55:20|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|9557.23|0
1643198260000|2022-01-26 11:57:40|9559.88|9559.88|9557.23|9557.23|9559.88|9559.88|9557.23|9557.23|0
1643198270000|2022-01-26 11:57:50|9559.21|9559.21|9559.21|9559.21|9559.21|9559.21|9559.21|9559.21|0
1643198350000|2022-01-26 11:59:10|9560.19|9560.19|9562.84|9562.84|9562.84|9562.84|9560.19|9560.19|0
1643198420000|2022-01-26 12:00:20|9565.49|9565.49|9565.49|9565.49|9565.49|9565.49|9565.49|9565.49|0
1643198450000|2022-01-26 12:00:50|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|0
1643198470000|2022-01-26 12:01:10|9554.9|9554.9|9552.25|9552.25|9554.9|9554.9|9552.25|9552.25|0
1643198540000|2022-01-26 12:02:20|9551.27|9551.27|9551.27|9551.27|9551.27|9551.27|9551.27|9551.27|0
1643198580000|2022-01-26 12:03:00|9550.28|9550.28|9550.28|9550.28|9550.28|9550.28|9550.28|9550.28|0
1643198610000|2022-01-26 12:03:30|9547.63|9547.63|9547.63|9547.63|9547.63|9547.63|9547.63|9547.63|0
1643198680000|2022-01-26 12:04:40|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|0
1643198750000|2022-01-26 12:05:50|9547.63|9547.63|9547.63|9547.63|9547.63|9547.63|9547.63|9547.63|0
1643198820000|2022-01-26 12:07:00|9552.92|9552.92|9544.99|9544.99|9552.92|9552.92|9542.34|9542.34|0
1643198830000|2022-01-26 12:07:10|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|0
1643198910000|2022-01-26 12:08:30|9544.99|9544.99|9539.69|9539.69|9544.99|9544.99|9539.69|9539.69|0
1643198920000|2022-01-26 12:08:40|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|0
1643198930000|2022-01-26 12:08:50|9544.99|9544.99|9539.69|9539.69|9544.99|9544.99|9539.69|9539.69|0
1643198940000|2022-01-26 12:09:00|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|0
1643199120000|2022-01-26 12:12:00|9539.69|9539.69|9539.69|9539.69|9539.69|9539.69|9539.69|9539.69|0
1643199190000|2022-01-26 12:13:10|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|9542.34|0
1643199340000|2022-01-26 12:15:40|9541.35|9541.35|9541.35|9541.35|9541.35|9541.35|9541.35|9541.35|0
1643199420000|2022-01-26 12:17:00|9538.7|9538.7|9538.7|9538.7|9538.7|9538.7|9538.7|9538.7|0
1643199470000|2022-01-26 12:17:50|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|0
1643199570000|2022-01-26 12:19:30|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|0
1643199590000|2022-01-26 12:19:50|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|9532.42|0
1643199610000|2022-01-26 12:20:10|9531.43|9531.43|9531.43|9531.43|9531.43|9531.43|9531.43|9531.43|0
1643199690000|2022-01-26 12:21:30|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|9534.08|0
1643199740000|2022-01-26 12:22:20|9536.73|9536.73|9536.73|9536.73|9536.73|9536.73|9536.73|9536.73|0
1643199760000|2022-01-26 12:22:40|9537.72|9537.72|9538.7|9538.7|9538.7|9538.7|9537.72|9537.72|0
1643199790000|2022-01-26 12:23:10|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|0
1643200010000|2022-01-26 12:26:50|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|0
1643200030000|2022-01-26 12:27:10|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|9533.41|0
1643200100000|2022-01-26 12:28:20|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|9536.06|0
1643200110000|2022-01-26 12:28:30|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|0
1643200190000|2022-01-26 12:29:50|9539.69|9539.69|9539.69|9539.69|9539.69|9539.69|9539.69|9539.69|0
1643200200000|2022-01-26 12:30:00|9540.68|9540.68|9540.68|9540.68|9540.68|9540.68|9540.68|9540.68|0
1643200410000|2022-01-26 12:33:30|9538.03|9538.03|9535.39|9535.39|9538.03|9538.03|9535.39|9535.39|0
1643200680000|2022-01-26 12:38:00|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|0
1643200760000|2022-01-26 12:39:20|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|9531.75|0
1643200790000|2022-01-26 12:39:50|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|9534.4|0
1643200800000|2022-01-26 12:40:00|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|0
1643200980000|2022-01-26 12:43:00|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|0
1643201020000|2022-01-26 12:43:40|9529.11|9529.11|9529.11|9529.11|9529.11|9529.11|9529.11|9529.11|0
1643201030000|2022-01-26 12:43:50|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|9530.1|0
1643201100000|2022-01-26 12:45:00|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|9535.39|0
1643201110000|2022-01-26 12:45:10|9540.68|9540.68|9540.68|9540.68|9540.68|9540.68|9540.68|9540.68|0
1643201150000|2022-01-26 12:45:50|9541.67|9541.67|9541.67|9541.67|9541.67|9541.67|9541.67|9541.67|0
1643201170000|2022-01-26 12:46:10|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|0
1643201260000|2022-01-26 12:47:40|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|0
1643201460000|2022-01-26 12:51:00|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|0
1643201470000|2022-01-26 12:51:10|9539.02|9539.02|9539.02|9539.02|9539.02|9539.02|9539.02|9539.02|0
1643201520000|2022-01-26 12:52:00|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|9533.73|0
1643201670000|2022-01-26 12:54:30|9539.02|9539.02|9539.02|9539.02|9539.02|9539.02|9539.02|9539.02|0
1643202080000|2022-01-26 13:01:20|9540.01|9540.01|9542.98|9542.98|9542.98|9542.98|9540.01|9540.01|0
1643202100000|2022-01-26 13:01:40|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|9541.99|0
1643202150000|2022-01-26 13:02:30|9541|9541|9540.01|9540.01|9541|9541|9540.01|9540.01|0
1643202450000|2022-01-26 13:07:30|9539.02|9539.02|9541.67|9541.67|9541.67|9541.67|9539.02|9539.02|0
1643202520000|2022-01-26 13:08:40|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643202550000|2022-01-26 13:09:10|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643202770000|2022-01-26 13:12:50|9536.38|9536.38|9535.39|9535.39|9536.38|9536.38|9535.39|9535.39|0
1643202780000|2022-01-26 13:13:00|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|9536.38|0
1643202810000|2022-01-26 13:13:30|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|9537.36|0
1643202860000|2022-01-26 13:14:20|9542.66|9542.66|9537.36|9537.36|9542.66|9542.66|9537.36|9537.36|0
1643202890000|2022-01-26 13:14:50|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|9542.66|0
1643202920000|2022-01-26 13:15:20|9545.3|9545.3|9545.3|9545.3|9545.3|9545.3|9545.3|9545.3|0
1643202950000|2022-01-26 13:15:50|9546.29|9546.29|9546.29|9546.29|9546.29|9546.29|9546.29|9546.29|0
1643202970000|2022-01-26 13:16:10|9548.94|9548.94|9548.94|9548.94|9548.94|9548.94|9548.94|9548.94|0
1643203050000|2022-01-26 13:17:30|9551.58|9551.58|9551.58|9551.58|9551.58|9551.58|9551.58|9551.58|0
1643203060000|2022-01-26 13:17:40|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|0
1643203070000|2022-01-26 13:17:50|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|0
1643203100000|2022-01-26 13:18:20|9564.82|9564.82|9562.17|9562.17|9564.82|9564.82|9562.17|9562.17|0
1643203170000|2022-01-26 13:19:30|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|0
1643203190000|2022-01-26 13:19:50|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|0
1643203350000|2022-01-26 13:22:30|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|0
1643203810000|2022-01-26 13:30:10|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|0
1643203840000|2022-01-26 13:30:40|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|0
1643203850000|2022-01-26 13:30:50|9563.16|9563.16|9563.16|9563.16|9563.16|9563.16|9563.16|9563.16|0
1643203920000|2022-01-26 13:32:00|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|9560.51|0
1643204010000|2022-01-26 13:33:30|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|0
1643204020000|2022-01-26 13:33:40|9555.89|9555.89|9555.89|9555.89|9555.89|9555.89|9555.89|9555.89|0
1643204040000|2022-01-26 13:34:00|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|0
1643204150000|2022-01-26 13:35:50|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|0
1643204220000|2022-01-26 13:37:00|9554.23|9554.23|9554.23|9554.23|9554.23|9554.23|9554.23|9554.23|0
1643204270000|2022-01-26 13:37:50|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|9556.88|0
1643204520000|2022-01-26 13:42:00|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|0
1643204550000|2022-01-26 13:42:30|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|0
1643204580000|2022-01-26 13:43:00|9561.18|9561.18|9563.83|9563.83|9563.83|9563.83|9561.18|9561.18|0
1643204590000|2022-01-26 13:43:10|9569.12|9569.12|9566.47|9566.47|9569.12|9569.12|9566.47|9566.47|0
1643204600000|2022-01-26 13:43:20|9569.12|9569.12|9570.11|9570.11|9570.11|9570.11|9569.12|9569.12|0
1643204640000|2022-01-26 13:44:00|9567.46|9567.46|9564.82|9564.82|9567.46|9567.46|9564.82|9564.82|0
1643204700000|2022-01-26 13:45:00|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|0
1643204840000|2022-01-26 13:47:20|9563.16|9563.16|9563.16|9563.16|9563.16|9563.16|9563.16|9563.16|0
1643204850000|2022-01-26 13:47:30|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|9568.45|0
1643204950000|2022-01-26 13:49:10|9565.8|9565.8|9565.8|9565.8|9565.8|9565.8|9565.8|9565.8|0
1643204960000|2022-01-26 13:49:20|9563.16|9563.16|9561.5|9561.5|9563.16|9563.16|9560.51|9560.51|0
1643205110000|2022-01-26 13:51:50|9562.49|9562.49|9562.49|9562.49|9563.48|9563.48|9562.49|9562.49|0
1643205270000|2022-01-26 13:54:30|9563.48|9563.48|9563.48|9563.48|9563.48|9563.48|9563.48|9563.48|0
1643205360000|2022-01-26 13:56:00|9562.49|9562.49|9562.49|9562.49|9562.49|9562.49|9562.49|9562.49|0
1643205380000|2022-01-26 13:56:20|9561.5|9561.5|9561.5|9561.5|9561.5|9561.5|9561.5|9561.5|0
1643205460000|2022-01-26 13:57:40|9561.67|9561.67|9561.67|9561.67|9562.66|9562.66|9561.67|9561.67|0
1643205470000|2022-01-26 13:57:50|9562.66|9562.66|9562.66|9562.66|9562.66|9562.66|9562.66|9562.66|0
1643205480000|2022-01-26 13:58:00|9563.65|9563.65|9563.65|9563.65|9563.65|9563.65|9563.65|9563.65|0
1643205520000|2022-01-26 13:58:40|9561|9561|9561|9561|9561|9561|9561|9561|0
1643205600000|2022-01-26 14:00:00|9560.01|9560.01|9560.01|9560.01|9560.01|9560.01|9560.01|9560.01|0
1643205640000|2022-01-26 14:00:40|9562.66|9562.66|9562.66|9562.66|9562.66|9562.66|9562.66|9562.66|0
1643205850000|2022-01-26 14:04:10|9561.67|9561.67|9561.67|9561.67|9561.67|9561.67|9561.67|9561.67|0
1643205930000|2022-01-26 14:05:30|9564.32|9564.32|9564.32|9564.32|9564.32|9564.32|9564.32|9564.32|0
1643206000000|2022-01-26 14:06:40|9559.03|9559.03|9559.03|9559.03|9559.03|9559.03|9559.03|9559.03|0
1643206060000|2022-01-26 14:07:40|9558.04|9558.04|9557.05|9557.05|9558.04|9558.04|9557.05|9557.05|0
1643206110000|2022-01-26 14:08:30|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|9556.06|0
1643206120000|2022-01-26 14:08:40|9557.05|9557.05|9557.05|9557.05|9557.05|9557.05|9557.05|9557.05|0
1643206130000|2022-01-26 14:08:50|9554.4|9554.4|9554.4|9554.4|9554.4|9554.4|9554.4|9554.4|0
1643206140000|2022-01-26 14:09:00|9549.11|9549.11|9549.11|9549.11|9549.11|9549.11|9549.11|9549.11|0
1643206150000|2022-01-26 14:09:10|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|0
1643206180000|2022-01-26 14:09:40|9552.74|9552.74|9552.74|9552.74|9552.74|9552.74|9552.74|9552.74|0
1643206210000|2022-01-26 14:10:10|9555.39|9555.39|9555.39|9555.39|9555.39|9555.39|9555.39|9555.39|0
1643206270000|2022-01-26 14:11:10|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|9550.1|0
1643206380000|2022-01-26 14:13:00|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|0
1643206430000|2022-01-26 14:13:50|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|0
1643206450000|2022-01-26 14:14:10|9549.43|9549.43|9549.43|9549.43|9549.43|9549.43|9548.44|9548.44|0
1643206600000|2022-01-26 14:16:40|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|9548.44|0
1643206850000|2022-01-26 14:20:50|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|0
1643206970000|2022-01-26 14:22:50|9544.81|9544.81|9542.16|9542.16|9544.81|9544.81|9542.16|9542.16|0
1643206980000|2022-01-26 14:23:00|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|0
1643207060000|2022-01-26 14:24:20|9541.49|9541.49|9541.49|9541.49|9541.49|9541.49|9541.49|9541.49|0
1643207070000|2022-01-26 14:24:30|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|0
1643207100000|2022-01-26 14:25:00|9536.87|9536.87|9536.87|9536.87|9536.87|9536.87|9536.87|9536.87|0
1643207170000|2022-01-26 14:26:10|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|9539.51|0
1643207180000|2022-01-26 14:26:20|9536.87|9536.87|9539.51|9539.51|9539.51|9539.51|9536.87|9536.87|0
1643207240000|2022-01-26 14:27:20|9542.16|9542.16|9542.16|9542.16|9542.16|9542.16|9542.16|9542.16|0
1643207250000|2022-01-26 14:27:30|9543.15|9543.15|9543.15|9543.15|9543.15|9543.15|9543.15|9543.15|0
1643207260000|2022-01-26 14:27:40|9542.16|9542.16|9542.16|9542.16|9542.16|9542.16|9542.16|9542.16|0
1643207360000|2022-01-26 14:29:20|9544.81|9544.81|9544.81|9544.81|9544.81|9544.81|9544.81|9544.81|0
1643207370000|2022-01-26 14:29:30|9542.16|9542.16|9544.81|9544.81|9544.81|9544.81|9542.16|9542.16|0
1643207390000|2022-01-26 14:29:50|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|9547.45|0
1643207400000|2022-01-26 14:30:00|9550.1|9550.1|9552.74|9552.74|9552.74|9552.74|9550.1|9550.1|0
1643207410000|2022-01-26 14:30:10|9555.39|9555.39|9556.38|9556.38|9556.38|9556.38|9555.39|9555.39|0
1643207430000|2022-01-26 14:30:30|9561.67|9561.67|9559.03|9559.03|9561.67|9561.67|9559.03|9559.03|0
1643207570000|2022-01-26 14:32:50|9561.67|9561.67|9559.03|9559.03|9561.67|9561.67|9559.03|9559.03|0
1643207580000|2022-01-26 14:33:00|9558.04|9558.04|9558.04|9558.04|9558.04|9558.04|9558.04|9558.04|0
1643207630000|2022-01-26 14:33:50|9552.74|9552.74|9550.1|9550.1|9552.74|9552.74|9550.1|9550.1|0
1643207640000|2022-01-26 14:34:00|9552.74|9552.74|9555.39|9555.39|9555.39|9555.39|9552.74|9552.74|0
1643207650000|2022-01-26 14:34:10|9555.22|9555.22|9549.93|9549.93|9555.22|9555.22|9549.93|9549.93|0
1643207670000|2022-01-26 14:34:30|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|0
1643207700000|2022-01-26 14:35:00|9547.28|9547.28|9547.28|9547.28|9547.28|9547.28|9547.28|9547.28|0
1643207740000|2022-01-26 14:35:40|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|0
1643207760000|2022-01-26 14:36:00|9549.93|9549.93|9547.28|9547.28|9549.93|9549.93|9547.28|9547.28|0
1643207800000|2022-01-26 14:36:40|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|9544.63|0
1643207830000|2022-01-26 14:37:10|9547.28|9547.28|9547.28|9547.28|9549.93|9549.93|9547.28|9547.28|0
1643207840000|2022-01-26 14:37:20|9549.93|9549.93|9553.56|9553.56|9556.21|9556.21|9549.93|9549.93|0
1643207850000|2022-01-26 14:37:30|9552.57|9552.57|9552.57|9552.57|9552.57|9552.57|9552.57|9552.57|0
1643207870000|2022-01-26 14:37:50|9547.28|9547.28|9544.63|9544.63|9547.28|9547.28|9544.63|9544.63|0
1643207930000|2022-01-26 14:38:50|9543.65|9543.65|9543.65|9543.65|9543.65|9543.65|9543.65|9543.65|0
1643207960000|2022-01-26 14:39:20|9541|9541|9541|9541|9541|9541|9541|9541|0
1643207980000|2022-01-26 14:39:40|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|0
1643208000000|2022-01-26 14:40:00|9535.71|9535.71|9535.71|9535.71|9535.71|9535.71|9535.71|9535.71|0
1643208040000|2022-01-26 14:40:40|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|9533.06|0
1643208060000|2022-01-26 14:41:00|9535.71|9535.71|9535.71|9535.71|9535.71|9535.71|9535.71|9535.71|0
1643208180000|2022-01-26 14:43:00|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|9538.35|0
1643208210000|2022-01-26 14:43:30|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|9539.34|0
1643208230000|2022-01-26 14:43:50|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|0
1643208240000|2022-01-26 14:44:00|9535.71|9535.71|9538.67|9538.67|9538.67|9538.67|9535.71|9535.71|0
1643208270000|2022-01-26 14:44:30|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643208280000|2022-01-26 14:44:40|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|0
1643208300000|2022-01-26 14:45:00|9548.27|9548.27|9548.27|9548.27|9548.27|9548.27|9548.27|9548.27|0
1643208410000|2022-01-26 14:46:50|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|0
1643208420000|2022-01-26 14:47:00|9545.62|9545.62|9545.62|9545.62|9548.27|9548.27|9545.62|9545.62|0
1643208430000|2022-01-26 14:47:10|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|0
1643208480000|2022-01-26 14:48:00|9545.62|9545.62|9542.98|9542.98|9545.62|9545.62|9542.98|9542.98|0
1643208510000|2022-01-26 14:48:30|9545.62|9545.62|9545.62|9545.62|9545.62|9545.62|9545.62|9545.62|0
1643208540000|2022-01-26 14:49:00|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|0
1643208640000|2022-01-26 14:50:40|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|0
1643208740000|2022-01-26 14:52:20|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|9542.98|0
1643208820000|2022-01-26 14:53:40|9545.62|9545.62|9542.98|9542.98|9545.62|9545.62|9542.98|9542.98|0
1643208930000|2022-01-26 14:55:30|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|9540.33|0
1643208980000|2022-01-26 14:56:20|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|0
1643209020000|2022-01-26 14:57:00|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|0
1643209090000|2022-01-26 14:58:10|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|0
1643209140000|2022-01-26 14:59:00|9538.67|9538.67|9533.38|9533.38|9538.67|9538.67|9533.38|9533.38|0
1643209180000|2022-01-26 14:59:40|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|0
1643209250000|2022-01-26 15:00:50|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643209260000|2022-01-26 15:01:00|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643209270000|2022-01-26 15:01:10|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643209300000|2022-01-26 15:01:40|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|9543.96|0
1643209330000|2022-01-26 15:02:10|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|9541.32|0
1643209340000|2022-01-26 15:02:20|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|0
1643209440000|2022-01-26 15:04:00|9538.5|9538.5|9537.81|9537.81|9538.5|9538.5|9537.81|9537.81|0
1643209450000|2022-01-26 15:04:10|9535.17|9535.17|9535.17|9535.17|9535.17|9535.17|9535.17|9535.17|0
1643209470000|2022-01-26 15:04:30|9532.52|9532.52|9529.87|9529.87|9532.52|9532.52|9529.87|9529.87|0
1643209520000|2022-01-26 15:05:20|9528.89|9528.89|9528.89|9528.89|9528.89|9528.89|9528.89|9528.89|0
1643209550000|2022-01-26 15:05:50|9531.53|9531.53|9531.53|9531.53|9531.53|9531.53|9531.53|9531.53|0
1643209560000|2022-01-26 15:06:00|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|0
1643209580000|2022-01-26 15:06:20|9529.69|9529.69|9529.69|9529.69|9529.69|9529.69|9529.69|9529.69|0
1643209670000|2022-01-26 15:07:50|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|9530.67|0
1643209850000|2022-01-26 15:10:50|9538.61|9538.61|9538.61|9538.61|9538.61|9538.61|9538.61|9538.61|0
1643210000000|2022-01-26 15:13:20|9533.32|9533.32|9530.67|9530.67|9533.32|9533.32|9530.67|9530.67|0
1643210080000|2022-01-26 15:14:40|9529.69|9529.69|9529.69|9529.69|9529.69|9529.69|9529.69|9529.69|0
1643210100000|2022-01-26 15:15:00|9528.7|9528.7|9528.7|9528.7|9528.7|9528.7|9528.7|9528.7|0
1643210280000|2022-01-26 15:18:00|9527.71|9527.71|9525.06|9525.06|9527.71|9527.71|9525.06|9525.06|0
1643210410000|2022-01-26 15:20:10|9527.71|9527.71|9527.71|9527.71|9527.71|9527.71|9527.71|9527.71|0
1643210460000|2022-01-26 15:21:00|9525.06|9525.06|9525.06|9525.06|9525.06|9525.06|9525.06|9525.06|0
1643210470000|2022-01-26 15:21:10|9525.41|9525.41|9525.41|9525.41|9525.41|9525.41|9525.41|9525.41|0
1643210570000|2022-01-26 15:22:50|9524.42|9524.42|9524.42|9524.42|9524.42|9524.42|9524.42|9524.42|0
1643210580000|2022-01-26 15:23:00|9523.43|9523.43|9523.43|9523.43|9523.43|9523.43|9523.43|9523.43|0
1643210590000|2022-01-26 15:23:10|9522.44|9522.44|9522.44|9522.44|9522.44|9522.44|9522.44|9522.44|0
1643210650000|2022-01-26 15:24:10|9519.8|9519.8|9519.8|9519.8|9519.8|9519.8|9519.8|9519.8|0
1643210660000|2022-01-26 15:24:20|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|9517.15|0
1643210670000|2022-01-26 15:24:30|9516.16|9516.16|9518.81|9518.81|9518.81|9518.81|9516.16|9516.16|0
1643210680000|2022-01-26 15:24:40|9518.46|9518.46|9518.46|9518.46|9518.46|9518.46|9518.46|9518.46|0
1643210690000|2022-01-26 15:24:50|9513.17|9513.17|9513.17|9513.17|9513.17|9513.17|9513.17|9513.17|0
1643210700000|2022-01-26 15:25:00|9512.18|9512.18|9512.18|9512.18|9512.18|9512.18|9512.18|9512.18|0
1643210710000|2022-01-26 15:25:10|9509.54|9509.54|9509.54|9509.54|9509.54|9509.54|9509.54|9509.54|0
1643210740000|2022-01-26 15:25:40|9509.19|9509.19|9509.02|9509.02|9509.19|9509.19|9509.02|9509.02|0
1643210760000|2022-01-26 15:26:00|9511.67|9511.67|9511.67|9511.67|9511.67|9511.67|9511.67|9511.67|0
1643210790000|2022-01-26 15:26:30|9509.02|9509.02|9509.02|9509.02|9509.02|9509.02|9509.02|9509.02|0
1643210800000|2022-01-26 15:26:40|9507.05|9507.05|9507.05|9507.05|9507.05|9507.05|9507.05|9507.05|0
1643210820000|2022-01-26 15:27:00|9506.06|9506.06|9506.06|9506.06|9506.06|9506.06|9506.06|9506.06|0
1643210830000|2022-01-26 15:27:10|9503.41|9503.41|9503.41|9503.41|9503.41|9503.41|9503.41|9503.41|0
1643210850000|2022-01-26 15:27:30|9502.42|9502.42|9502.42|9502.42|9502.42|9502.42|9502.42|9502.42|0
1643210900000|2022-01-26 15:28:20|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|0
1643210910000|2022-01-26 15:28:30|9497.13|9497.13|9497.13|9497.13|9497.13|9497.13|9497.13|9497.13|0
1643210930000|2022-01-26 15:28:50|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|0
1643210960000|2022-01-26 15:29:20|9497.13|9497.13|9497.13|9497.13|9497.13|9497.13|9497.13|9497.13|0
1643210980000|2022-01-26 15:29:40|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|0
1643211050000|2022-01-26 15:30:50|9491.84|9491.84|9491.84|9491.84|9491.84|9491.84|9491.84|9491.84|0
1643211060000|2022-01-26 15:31:00|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|0
1643211080000|2022-01-26 15:31:20|9495.47|9495.47|9495.47|9495.47|9495.47|9495.47|9495.47|9495.47|0
1643211090000|2022-01-26 15:31:30|9494.48|9494.48|9499.78|9499.78|9499.78|9499.78|9494.48|9494.48|0
1643211120000|2022-01-26 15:32:00|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|0
1643211130000|2022-01-26 15:32:10|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|0
1643211250000|2022-01-26 15:34:10|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|0
1643211320000|2022-01-26 15:35:20|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|0
1643211340000|2022-01-26 15:35:40|9500.76|9500.76|9503.41|9503.41|9503.41|9503.41|9500.76|9500.76|0
1643211370000|2022-01-26 15:36:10|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|0
1643211380000|2022-01-26 15:36:20|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|9499.78|0
1643211470000|2022-01-26 15:37:50|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|9500.76|0
1643211580000|2022-01-26 15:39:40|9498.12|9498.12|9497.13|9497.13|9498.12|9498.12|9497.13|9497.13|0
1643211600000|2022-01-26 15:40:00|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|9494.48|0
1643211910000|2022-01-26 15:45:10|9491.84|9491.84|9491.84|9491.84|9491.84|9491.84|9491.84|9491.84|0
1643211920000|2022-01-26 15:45:20|9489.19|9489.19|9489.19|9489.19|9489.19|9489.19|9489.19|9489.19|0
1643211930000|2022-01-26 15:45:30|9488.2|9488.2|9482.91|9482.91|9488.2|9488.2|9482.91|9482.91|0
1643211960000|2022-01-26 15:46:00|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|9481.92|0
1643211990000|2022-01-26 15:46:30|9479.28|9479.28|9479.28|9479.28|9479.28|9479.28|9479.28|9479.28|0
1643212000000|2022-01-26 15:46:40|9476.63|9476.63|9476.63|9476.63|9476.63|9476.63|9476.63|9476.63|0
1643212020000|2022-01-26 15:47:00|9473.98|9473.98|9476.63|9476.63|9476.63|9476.63|9473.98|9473.98|0
1643212060000|2022-01-26 15:47:40|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|9473.98|0
1643212080000|2022-01-26 15:48:00|9476.63|9476.63|9479.28|9479.28|9479.28|9479.28|9476.63|9476.63|0
1643212110000|2022-01-26 15:48:30|9480.26|9480.26|9480.26|9480.26|9480.26|9480.26|9480.26|9480.26|0
1643212120000|2022-01-26 15:48:40|9485.56|9485.56|9485.56|9485.56|9485.56|9485.56|9485.56|9485.56|0
1643212140000|2022-01-26 15:49:00|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|9486.54|0
1643212210000|2022-01-26 15:50:10|9487.53|9487.53|9490.18|9490.18|9490.18|9490.18|9487.53|9487.53|0
1643212220000|2022-01-26 15:50:20|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|9490.52|0
1643212280000|2022-01-26 15:51:20|9493.17|9493.17|9495.81|9495.81|9495.81|9495.81|9493.17|9493.17|0
1643212450000|2022-01-26 15:54:10|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|9493.17|0
1643212470000|2022-01-26 15:54:30|9492.83|9492.83|9492.83|9492.83|9492.83|9492.83|9492.83|9492.83|0
1643212480000|2022-01-26 15:54:40|9490.18|9490.18|9487.53|9487.53|9490.18|9490.18|9487.53|9487.53|0
1643212500000|2022-01-26 15:55:00|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|0
1643212560000|2022-01-26 15:56:00|9492.83|9492.83|9492.83|9492.83|9492.83|9492.83|9492.83|9492.83|0
1643212650000|2022-01-26 15:57:30|9490.18|9490.18|9487.53|9487.53|9490.18|9490.18|9487.53|9487.53|0
1643212780000|2022-01-26 15:59:40|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|9490.18|0
1643212860000|2022-01-26 16:01:00|9484.89|9484.89|9481.25|9481.25|9484.89|9484.89|9481.25|9481.25|0
1643212900000|2022-01-26 16:01:40|9483.9|9483.9|9483.9|9483.9|9483.9|9483.9|9483.9|9483.9|0
1643212930000|2022-01-26 16:02:10|9481.25|9481.25|9478.61|9478.61|9481.25|9481.25|9478.61|9478.61|0
1643212940000|2022-01-26 16:02:20|9479.59|9479.59|9479.59|9479.59|9479.59|9479.59|9479.59|9479.59|0
1643213090000|2022-01-26 16:04:50|9482.24|9482.24|9482.24|9482.24|9482.24|9482.24|9482.24|9482.24|0
1643213240000|2022-01-26 16:07:20|9484.22|9484.22|9484.22|9484.22|9484.22|9484.22|9484.22|9484.22|0
1643213270000|2022-01-26 16:07:50|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|0
1643213280000|2022-01-26 16:08:00|9478.92|9478.92|9478.92|9478.92|9478.92|9478.92|9478.92|9478.92|0
1643213310000|2022-01-26 16:08:30|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|9481.57|0
1643213350000|2022-01-26 16:09:10|9482.56|9482.56|9483.55|9483.55|9483.55|9483.55|9482.56|9482.56|0
1643213380000|2022-01-26 16:09:40|9486.19|9486.19|9486.19|9486.19|9486.19|9486.19|9486.19|9486.19|0
1643213420000|2022-01-26 16:10:20|9483.55|9483.55|9483.55|9483.55|9483.55|9483.55|9483.55|9483.55|0
1643213450000|2022-01-26 16:10:50|9479.91|9479.91|9479.91|9479.91|9479.91|9479.91|9479.91|9479.91|0
1643213640000|2022-01-26 16:14:00|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|9480.9|0
1643213650000|2022-01-26 16:14:10|9478.25|9478.25|9478.25|9478.25|9478.25|9478.25|9478.25|9478.25|0
1643213710000|2022-01-26 16:15:10|9480.9|9480.9|9477.27|9477.27|9480.9|9480.9|9477.27|9477.27|0
1643213830000|2022-01-26 16:17:10|9476.28|9476.28|9473.63|9473.63|9476.28|9476.28|9473.63|9473.63|0
1643213870000|2022-01-26 16:17:50|9470.98|9470.98|9470.98|9470.98|9470.98|9470.98|9470.98|9470.98|0
1643213880000|2022-01-26 16:18:00|9470|9470|9470|9470|9470|9470|9470|9470|0
1643213910000|2022-01-26 16:18:30|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|0
1643214000000|2022-01-26 16:20:00|9470|9470|9470|9470|9470|9470|9470|9470|0
1643214050000|2022-01-26 16:20:50|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|0
1643214060000|2022-01-26 16:21:00|9470|9470|9470|9470|9470|9470|9470|9470|0
1643214070000|2022-01-26 16:21:10|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|0
1643214080000|2022-01-26 16:21:20|9472.64|9472.64|9472.64|9472.64|9472.64|9472.64|9472.64|9472.64|0
1643214090000|2022-01-26 16:21:30|9467.35|9467.35|9470|9470|9470|9470|9467.35|9467.35|0
1643214100000|2022-01-26 16:21:40|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|0
1643214110000|2022-01-26 16:21:50|9464.7|9464.7|9462.06|9462.06|9464.7|9464.7|9462.06|9462.06|0
1643214170000|2022-01-26 16:22:50|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|9467.35|0
1643214200000|2022-01-26 16:23:20|9470|9470|9467.35|9467.35|9470|9470|9467.35|9467.35|0
1643214220000|2022-01-26 16:23:40|9470|9470|9467.35|9467.35|9470|9470|9467.35|9467.35|0
1643214240000|2022-01-26 16:24:00|9464.7|9464.7|9464.7|9464.7|9464.7|9464.7|9464.7|9464.7|0
1643214260000|2022-01-26 16:24:20|9467.35|9467.35|9467.35|9467.35|9470|9470|9467.35|9467.35|0
1643214320000|2022-01-26 16:25:20|9470|9470|9462.06|9462.06|9470|9470|9462.06|9462.06|0
1643214340000|2022-01-26 16:25:40|9459.41|9459.41|9459.41|9459.41|9459.41|9459.41|9459.41|9459.41|0
1643214360000|2022-01-26 16:26:00|9462.06|9462.06|9462.06|9462.06|9464.7|9464.7|9462.06|9462.06|0
1643214370000|2022-01-26 16:26:10|9461.07|9461.07|9469.01|9469.01|9469.01|9469.01|9461.07|9461.07|0
1643214380000|2022-01-26 16:26:20|9466.36|9466.36|9469.01|9469.01|9469.01|9469.01|9466.36|9466.36|0
1643214400000|2022-01-26 16:26:40|9470|9470|9470|9470|9470|9470|9470|9470|0
1643214460000|2022-01-26 16:27:40|9472.64|9472.64|9472.64|9472.64|9472.64|9472.64|9472.64|9472.64|0
1643214480000|2022-01-26 16:28:00|9471.65|9471.65|9471.65|9471.65|9471.65|9471.65|9471.65|9471.65|0
1643214550000|2022-01-26 16:29:10|9474.3|9474.3|9474.3|9474.3|9474.3|9474.3|9474.3|9474.3|0
1643214570000|2022-01-26 16:29:30|9476.95|9476.95|9479.59|9479.59|9480.58|9480.58|9476.95|9476.95|0
1643214580000|2022-01-26 16:29:40|9476.95|9476.95|9476.95|9476.95|9476.95|9476.95|9476.95|9476.95|0
1643214590000|2022-01-26 16:29:50|9479.59|9479.59|9482.24|9482.24|9483.27|9483.27|9479.59|9479.59|0
1643271300000|2022-01-27 08:15:00|9491.52|9491.52|9491.52|9491.52|9491.52|9491.52|9491.52|9491.52|0
1643271310000|2022-01-27 08:15:10|9496.81|9496.81|9496.81|9496.81|9496.81|9496.81|9496.81|9496.81|0
1643271330000|2022-01-27 08:15:30|9502.1|9502.1|9499.46|9499.46|9502.1|9502.1|9499.46|9499.46|0
1643271340000|2022-01-27 08:15:40|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|9502.1|0
1643271350000|2022-01-27 08:15:50|9501.12|9501.12|9498.47|9498.47|9501.12|9501.12|9498.47|9498.47|0
1643271410000|2022-01-27 08:16:50|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|0
1643271420000|2022-01-27 08:17:00|9496.81|9496.81|9502.1|9502.1|9502.1|9502.1|9496.81|9496.81|0
1643271450000|2022-01-27 08:17:30|9507.4|9507.4|9494.16|9494.16|9507.4|9507.4|9494.16|9494.16|0
1643271470000|2022-01-27 08:17:50|9496.81|9496.81|9496.81|9496.81|9496.81|9496.81|9496.81|9496.81|0
1643271490000|2022-01-27 08:18:10|9494.83|9494.83|9494.83|9494.83|9494.83|9494.83|9494.83|9494.83|0
1643271520000|2022-01-27 08:18:40|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|9495.82|0
1643271540000|2022-01-27 08:19:00|9493.18|9493.18|9493.18|9493.18|9493.18|9493.18|9493.18|9493.18|0
1643271700000|2022-01-27 08:21:40|9487.88|9487.88|9485.24|9485.24|9487.88|9487.88|9485.24|9485.24|0
1643271750000|2022-01-27 08:22:30|9487.88|9487.88|9487.88|9487.88|9487.88|9487.88|9487.88|9487.88|0
1643271780000|2022-01-27 08:23:00|9486.9|9486.9|9485.91|9485.91|9486.9|9486.9|9485.91|9485.91|0
1643271790000|2022-01-27 08:23:10|9484.92|9484.92|9482.94|9482.94|9484.92|9484.92|9482.94|9482.94|0
1643271810000|2022-01-27 08:23:30|9488.23|9488.23|9491.2|9491.2|9491.2|9491.2|9488.23|9488.23|0
1643271830000|2022-01-27 08:23:50|9485.91|9485.91|9485.91|9485.91|9485.91|9485.91|9485.91|9485.91|0
1643271860000|2022-01-27 08:24:20|9491.2|9491.2|9491.2|9491.2|9491.2|9491.2|9491.2|9491.2|0
1643271890000|2022-01-27 08:24:50|9488.55|9488.55|9483.26|9483.26|9488.55|9488.55|9483.26|9483.26|0
1643271910000|2022-01-27 08:25:10|9484.25|9484.25|9484.25|9484.25|9484.25|9484.25|9484.25|9484.25|0
1643271950000|2022-01-27 08:25:50|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|0
1643271970000|2022-01-27 08:26:10|9490.06|9490.06|9490.06|9490.06|9490.06|9490.06|9490.06|9490.06|0
1643272000000|2022-01-27 08:26:40|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|0
1643272020000|2022-01-27 08:27:00|9490.06|9490.06|9490.06|9490.06|9490.06|9490.06|9490.06|9490.06|0
1643272080000|2022-01-27 08:28:00|9495.35|9495.35|9484.76|9484.76|9495.35|9495.35|9484.76|9484.76|0
1643272120000|2022-01-27 08:28:40|9487.41|9487.41|9487.41|9487.41|9487.41|9487.41|9487.41|9487.41|0
1643272180000|2022-01-27 08:29:40|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|9484.76|0
1643272190000|2022-01-27 08:29:50|9487.41|9487.41|9487.41|9487.41|9487.41|9487.41|9487.41|9487.41|0
1643272250000|2022-01-27 08:30:50|9484.76|9484.76|9482.79|9482.79|9484.76|9484.76|9482.79|9482.79|0
1643272260000|2022-01-27 08:31:00|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|9483.78|0
1643272280000|2022-01-27 08:31:20|9481.13|9481.13|9481.13|9481.13|9481.13|9481.13|9481.13|9481.13|0
1643272290000|2022-01-27 08:31:30|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|9478.16|0
1643272410000|2022-01-27 08:33:30|9480.81|9480.81|9480.81|9480.81|9480.81|9480.81|9480.81|9480.81|0
1643272490000|2022-01-27 08:34:50|9483.46|9483.46|9486.1|9486.1|9486.1|9486.1|9483.46|9483.46|0
1643272510000|2022-01-27 08:35:10|9487.09|9487.09|9487.09|9487.09|9487.09|9487.09|9487.09|9487.09|0
1643272520000|2022-01-27 08:35:20|9484.44|9484.44|9484.44|9484.44|9484.44|9484.44|9484.44|9484.44|0
1643272530000|2022-01-27 08:35:30|9485.43|9485.43|9485.43|9485.43|9485.43|9485.43|9485.43|9485.43|0
1643272550000|2022-01-27 08:35:50|9488.08|9488.08|9488.08|9488.08|9488.08|9488.08|9488.08|9488.08|0
1643272610000|2022-01-27 08:36:50|9490.73|9490.73|9490.73|9490.73|9490.73|9490.73|9490.73|9490.73|0
1643272620000|2022-01-27 08:37:00|9488.08|9488.08|9488.08|9488.08|9488.08|9488.08|9488.08|9488.08|0
1643272670000|2022-01-27 08:37:50|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|9489.07|0
1643272690000|2022-01-27 08:38:10|9491.71|9491.71|9491.71|9491.71|9491.71|9491.71|9491.71|9491.71|0
1643272820000|2022-01-27 08:40:20|9494.36|9494.36|9489.07|9489.07|9494.36|9494.36|9489.07|9489.07|0
1643272830000|2022-01-27 08:40:30|9494.36|9494.36|9494.36|9494.36|9494.36|9494.36|9494.36|9494.36|0
1643272850000|2022-01-27 08:40:50|9497.01|9497.01|9497.01|9497.01|9497.01|9497.01|9497.01|9497.01|0
1643272860000|2022-01-27 08:41:00|9491.71|9491.71|9491.71|9491.71|9491.71|9491.71|9491.71|9491.71|0
1643272880000|2022-01-27 08:41:20|9494.36|9494.36|9494.36|9494.36|9494.36|9494.36|9494.36|9494.36|0
1643272940000|2022-01-27 08:42:20|9499.65|9499.65|9499.65|9499.65|9499.65|9499.65|9499.65|9499.65|0
1643272950000|2022-01-27 08:42:30|9504.95|9504.95|9504.95|9504.95|9504.95|9504.95|9504.95|9504.95|0
1643272960000|2022-01-27 08:42:40|9507.59|9507.59|9507.59|9507.59|9507.59|9507.59|9507.59|9507.59|0
1643272970000|2022-01-27 08:42:50|9504.95|9504.95|9504.95|9504.95|9504.95|9504.95|9504.95|9504.95|0
1643273020000|2022-01-27 08:43:40|9510.24|9510.24|9510.24|9510.24|9510.24|9510.24|9510.24|9510.24|0
1643273030000|2022-01-27 08:43:50|9509.25|9509.25|9509.25|9509.25|9509.25|9509.25|9509.25|9509.25|0
1643273050000|2022-01-27 08:44:10|9503.96|9503.96|9503.96|9503.96|9503.96|9503.96|9503.96|9503.96|0
1643273080000|2022-01-27 08:44:40|9498.67|9498.67|9501.31|9501.31|9501.31|9501.31|9498.67|9498.67|0
1643273090000|2022-01-27 08:44:50|9503.96|9503.96|9503.96|9503.96|9503.96|9503.96|9503.96|9503.96|0
1643273130000|2022-01-27 08:45:30|9502.97|9502.97|9500.99|9500.99|9502.97|9502.97|9500.99|9500.99|0
1643273140000|2022-01-27 08:45:40|9503.64|9503.64|9504.15|9504.15|9504.15|9504.15|9503.64|9503.64|0
1643273150000|2022-01-27 08:45:50|9503.17|9503.17|9503.17|9503.17|9503.17|9503.17|9503.17|9503.17|0
1643273160000|2022-01-27 08:46:00|9504.15|9504.15|9505.14|9505.14|9505.14|9505.14|9504.15|9504.15|0
1643273190000|2022-01-27 08:46:30|9510.44|9510.44|9510.44|9510.44|9510.44|9510.44|9510.44|9510.44|0
1643273210000|2022-01-27 08:46:50|9509.45|9509.45|9509.45|9509.45|9509.45|9509.45|9509.45|9509.45|0
1643273220000|2022-01-27 08:47:00|9510.44|9510.44|9510.44|9510.44|9510.44|9510.44|9510.44|9510.44|0
1643273240000|2022-01-27 08:47:20|9512.41|9512.41|9512.41|9512.41|9512.41|9512.41|9512.41|9512.41|0
1643273330000|2022-01-27 08:48:50|9517.7|9517.7|9517.7|9517.7|9517.7|9517.7|9517.7|9517.7|0
1643273390000|2022-01-27 08:49:50|9518.69|9518.69|9510.75|9510.75|9518.69|9518.69|9510.75|9510.75|0
1643273400000|2022-01-27 08:50:00|9513.4|9513.4|9513.4|9513.4|9513.4|9513.4|9513.4|9513.4|0
1643273440000|2022-01-27 08:50:40|9518.69|9518.69|9516.05|9516.05|9518.69|9518.69|9513.4|9513.4|0
1643273460000|2022-01-27 08:51:00|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|0
1643273470000|2022-01-27 08:51:10|9511.74|9511.74|9514.39|9514.39|9517.03|9517.03|9511.74|9511.74|0
1643273510000|2022-01-27 08:51:50|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|0
1643273560000|2022-01-27 08:52:40|9522.33|9522.33|9522.33|9522.33|9522.33|9522.33|9522.33|9522.33|0
1643273590000|2022-01-27 08:53:10|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|0
1643273720000|2022-01-27 08:55:20|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|9517.03|0
1643273740000|2022-01-27 08:55:40|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|9514.39|0
1643273750000|2022-01-27 08:55:50|9511.74|9511.74|9511.74|9511.74|9511.74|9511.74|9511.74|9511.74|0
1643273810000|2022-01-27 08:56:50|9512.73|9512.73|9513.72|9513.72|9513.72|9513.72|9512.73|9512.73|0
1643273830000|2022-01-27 08:57:10|9521.66|9521.66|9524.3|9524.3|9524.3|9524.3|9521.66|9521.66|0
1643273900000|2022-01-27 08:58:20|9525.29|9525.29|9527.94|9527.94|9527.94|9527.94|9525.29|9525.29|0
1643273920000|2022-01-27 08:58:40|9528.93|9528.93|9528.93|9528.93|9528.93|9528.93|9528.93|9528.93|0
1643273940000|2022-01-27 08:59:00|9534.22|9534.22|9534.22|9534.22|9534.22|9534.22|9534.22|9534.22|0
1643274000000|2022-01-27 09:00:00|9534.73|9534.73|9532.24|9532.24|9534.73|9534.73|9532.24|9532.24|0
1643274020000|2022-01-27 09:00:20|9526.95|9526.95|9526.95|9526.95|9526.95|9526.95|9526.95|9526.95|0
1643274030000|2022-01-27 09:00:30|9532.24|9532.24|9532.24|9532.24|9532.24|9532.24|9532.24|9532.24|0
1643274060000|2022-01-27 09:01:00|9533.23|9533.23|9533.23|9533.23|9533.23|9533.23|9533.23|9533.23|0
1643274090000|2022-01-27 09:01:30|9534.22|9534.22|9534.22|9534.22|9534.22|9534.22|9534.22|9534.22|0
1643274120000|2022-01-27 09:02:00|9534.56|9534.56|9534.56|9534.56|9534.56|9534.56|9534.56|9534.56|0
1643274220000|2022-01-27 09:03:40|9539.86|9539.86|9543.49|9543.49|9543.49|9543.49|9539.86|9539.86|0
1643274240000|2022-01-27 09:04:00|9544.48|9544.48|9547.12|9547.12|9547.12|9547.12|9544.48|9544.48|0
1643274310000|2022-01-27 09:05:10|9549.77|9549.77|9549.77|9549.77|9549.77|9549.77|9549.77|9549.77|0
1643274340000|2022-01-27 09:05:40|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|9550.76|0
1643274370000|2022-01-27 09:06:10|9545.47|9545.47|9545.47|9545.47|9545.47|9545.47|9545.47|9545.47|0
1643274380000|2022-01-27 09:06:20|9542.82|9542.82|9538.2|9538.2|9542.82|9542.82|9538.2|9538.2|0
1643274430000|2022-01-27 09:07:10|9539.19|9539.19|9539.19|9539.19|9539.19|9539.19|9539.19|9539.19|0
1643274480000|2022-01-27 09:08:00|9533.89|9533.89|9531.25|9531.25|9533.89|9533.89|9531.25|9531.25|0
1643274490000|2022-01-27 09:08:10|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|0
1643274510000|2022-01-27 09:08:30|9525.95|9525.95|9525.95|9525.95|9525.95|9525.95|9525.95|9525.95|0
1643274550000|2022-01-27 09:09:10|9523.31|9523.31|9523.31|9523.31|9523.31|9523.31|9523.31|9523.31|0
1643274570000|2022-01-27 09:09:30|9522.32|9522.32|9522.32|9522.32|9522.32|9522.32|9522.32|9522.32|0
1643274600000|2022-01-27 09:10:00|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|0
1643274750000|2022-01-27 09:12:30|9522.32|9522.32|9522.32|9522.32|9522.32|9522.32|9522.32|9522.32|0
1643274770000|2022-01-27 09:12:50|9527.61|9527.61|9527.61|9527.61|9527.61|9527.61|9527.61|9527.61|0
1643274890000|2022-01-27 09:14:50|9524.97|9524.97|9524.97|9524.97|9524.97|9524.97|9524.97|9524.97|0
1643275040000|2022-01-27 09:17:20|9523.98|9523.98|9526.62|9526.62|9526.62|9526.62|9523.98|9523.98|0
1643275160000|2022-01-27 09:19:20|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|0
1643275170000|2022-01-27 09:19:30|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|0
1643275180000|2022-01-27 09:19:40|9513.39|9513.39|9513.39|9513.39|9513.39|9513.39|9513.39|9513.39|0
1643275190000|2022-01-27 09:19:50|9508.1|9508.1|9508.1|9508.1|9508.1|9508.1|9508.1|9508.1|0
1643275200000|2022-01-27 09:20:00|9510.75|9510.75|9510.75|9510.75|9510.75|9510.75|9510.75|9510.75|0
1643275210000|2022-01-27 09:20:10|9513.39|9513.39|9513.39|9513.39|9513.39|9513.39|9513.39|9513.39|0
1643275230000|2022-01-27 09:20:30|9516.04|9516.04|9516.04|9516.04|9516.04|9516.04|9516.04|9516.04|0
1643275350000|2022-01-27 09:22:30|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|0
1643275380000|2022-01-27 09:23:00|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|0
1643275430000|2022-01-27 09:23:50|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|0
1643275440000|2022-01-27 09:24:00|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|0
1643275470000|2022-01-27 09:24:30|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|9521.33|0
1643275500000|2022-01-27 09:25:00|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|0
1643275530000|2022-01-27 09:25:30|9524.97|9524.97|9524.97|9524.97|9524.97|9524.97|9524.97|9524.97|0
1643275540000|2022-01-27 09:25:40|9527.61|9527.61|9527.61|9527.61|9527.61|9527.61|9527.61|9527.61|0
1643275570000|2022-01-27 09:26:10|9532.9|9532.9|9535.55|9535.55|9535.55|9535.55|9532.9|9532.9|0
1643275610000|2022-01-27 09:26:50|9538.2|9538.2|9538.2|9538.2|9538.2|9538.2|9538.2|9538.2|0
1643275650000|2022-01-27 09:27:30|9532.9|9532.9|9532.9|9532.9|9532.9|9532.9|9532.9|9532.9|0
1643275670000|2022-01-27 09:27:50|9533.89|9533.89|9534.88|9534.88|9534.88|9534.88|9533.89|9533.89|0
1643275690000|2022-01-27 09:28:10|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643275730000|2022-01-27 09:28:50|9542.82|9542.82|9542.82|9542.82|9542.82|9542.82|9542.82|9542.82|0
1643275740000|2022-01-27 09:29:00|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643275820000|2022-01-27 09:30:20|9534.88|9534.88|9537.53|9537.53|9537.53|9537.53|9534.88|9534.88|0
1643275880000|2022-01-27 09:31:20|9540.17|9540.17|9540.17|9540.17|9540.17|9540.17|9540.17|9540.17|0
1643275910000|2022-01-27 09:31:50|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|0
1643275950000|2022-01-27 09:32:30|9532.23|9532.23|9532.23|9532.23|9532.23|9532.23|9532.23|9532.23|0
1643276080000|2022-01-27 09:34:40|9526.94|9526.94|9526.94|9526.94|9526.94|9526.94|9526.94|9526.94|0
1643276200000|2022-01-27 09:36:40|9521.65|9521.65|9520.66|9520.66|9521.65|9521.65|9520.66|9520.66|0
1643276230000|2022-01-27 09:37:10|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|0
1643276250000|2022-01-27 09:37:30|9516.04|9516.04|9516.04|9516.04|9516.04|9516.04|9516.04|9516.04|0
1643276280000|2022-01-27 09:38:00|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|9518.68|0
1643276370000|2022-01-27 09:39:30|9514.06|9514.06|9514.06|9514.06|9514.06|9514.06|9514.06|9514.06|0
1643276390000|2022-01-27 09:39:50|9508.77|9508.77|9503.48|9503.48|9508.77|9508.77|9503.48|9503.48|0
1643276460000|2022-01-27 09:41:00|9508.77|9508.77|9508.77|9508.77|9508.77|9508.77|9508.77|9508.77|0
1643276520000|2022-01-27 09:42:00|9516.71|9516.71|9517.7|9517.7|9517.7|9517.7|9516.71|9516.71|0
1643276530000|2022-01-27 09:42:10|9520.34|9520.34|9520.34|9520.34|9520.34|9520.34|9520.34|9520.34|0
1643276590000|2022-01-27 09:43:10|9522.99|9522.99|9522.99|9522.99|9522.99|9522.99|9522.99|9522.99|0
1643276600000|2022-01-27 09:43:20|9525.64|9525.64|9525.64|9525.64|9525.64|9525.64|9525.64|9525.64|0
1643276650000|2022-01-27 09:44:10|9522.99|9522.99|9522.99|9522.99|9522.99|9522.99|9522.99|9522.99|0
1643276660000|2022-01-27 09:44:20|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|9523.98|0
1643276720000|2022-01-27 09:45:20|9524.97|9524.97|9525.95|9525.95|9525.95|9525.95|9524.97|9524.97|0
1643276750000|2022-01-27 09:45:50|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|0
1643276760000|2022-01-27 09:46:00|9531.25|9531.25|9531.25|9531.25|9531.25|9531.25|9531.25|9531.25|0
1643276820000|2022-01-27 09:47:00|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|9528.6|0
1643276880000|2022-01-27 09:48:00|9533.89|9533.89|9533.89|9533.89|9533.89|9533.89|9533.89|9533.89|0
1643276970000|2022-01-27 09:49:30|9539.19|9539.19|9539.19|9539.19|9541.83|9541.83|9539.19|9539.19|0
1643277000000|2022-01-27 09:50:00|9536.54|9536.54|9535.55|9535.55|9536.54|9536.54|9535.55|9535.55|0
1643277010000|2022-01-27 09:50:10|9536.54|9536.54|9536.54|9536.54|9536.54|9536.54|9536.54|9536.54|0
1643277060000|2022-01-27 09:51:00|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643277100000|2022-01-27 09:51:40|9542.82|9542.82|9542.82|9542.82|9542.82|9542.82|9542.82|9542.82|0
1643277170000|2022-01-27 09:52:50|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643277180000|2022-01-27 09:53:00|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|0
1643277190000|2022-01-27 09:53:10|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643277210000|2022-01-27 09:53:30|9536.54|9536.54|9536.54|9536.54|9536.54|9536.54|9536.54|9536.54|0
1643277220000|2022-01-27 09:53:40|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643277300000|2022-01-27 09:55:00|9540.17|9540.17|9537.53|9537.53|9540.17|9540.17|9537.53|9537.53|0
1643277340000|2022-01-27 09:55:40|9540.17|9540.17|9540.17|9540.17|9540.17|9540.17|9540.17|9540.17|0
1643277430000|2022-01-27 09:57:10|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|0
1643277460000|2022-01-27 09:57:40|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|9537.53|0
1643277470000|2022-01-27 09:57:50|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|9534.88|0
1643277550000|2022-01-27 09:59:10|9540.17|9540.17|9534.88|9534.88|9540.17|9540.17|9534.88|9534.88|0
1643277580000|2022-01-27 09:59:40|9535.74|9535.74|9535.74|9535.74|9535.74|9535.74|9535.74|9535.74|0
1643277620000|2022-01-27 10:00:20|9535.57|9535.57|9535.4|9535.4|9535.57|9535.57|9535.4|9535.4|0
1643277670000|2022-01-27 10:01:10|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|0
1643277700000|2022-01-27 10:01:40|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|0
1643277720000|2022-01-27 10:02:00|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|0
1643277780000|2022-01-27 10:03:00|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|0
1643277800000|2022-01-27 10:03:20|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|0
1643277900000|2022-01-27 10:05:00|9547.64|9547.64|9547.64|9547.64|9547.64|9547.64|9547.64|9547.64|0
1643277910000|2022-01-27 10:05:10|9548.63|9548.63|9548.63|9548.63|9548.63|9548.63|9548.63|9548.63|0
1643277930000|2022-01-27 10:05:30|9547.64|9547.64|9547.64|9547.64|9547.64|9547.64|9547.64|9547.64|0
1643278150000|2022-01-27 10:09:10|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|0
1643278560000|2022-01-27 10:16:00|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|0
1643278590000|2022-01-27 10:16:30|9539.7|9539.7|9539.7|9539.7|9539.7|9539.7|9539.7|9539.7|0
1643278770000|2022-01-27 10:19:30|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|0
1643278830000|2022-01-27 10:20:30|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|0
1643278840000|2022-01-27 10:20:40|9529.78|9529.78|9529.78|9529.78|9529.78|9529.78|9529.78|9529.78|0
1643278860000|2022-01-27 10:21:00|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|0
1643279180000|2022-01-27 10:26:20|9535.08|9535.08|9537.72|9537.72|9537.72|9537.72|9535.08|9535.08|0
1643279220000|2022-01-27 10:27:00|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|0
1643279310000|2022-01-27 10:28:30|9536.07|9536.07|9536.07|9536.07|9536.07|9536.07|9536.07|9536.07|0
1643279440000|2022-01-27 10:30:40|9541.36|9541.36|9543.02|9543.02|9543.02|9543.02|9541.36|9541.36|0
1643279450000|2022-01-27 10:30:50|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|0
1643279600000|2022-01-27 10:33:20|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|0
1643279620000|2022-01-27 10:33:40|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|0
1643279680000|2022-01-27 10:34:40|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|0
1643279750000|2022-01-27 10:35:50|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|0
1643279760000|2022-01-27 10:36:00|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|0
1643279790000|2022-01-27 10:36:30|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|0
1643279850000|2022-01-27 10:37:30|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|0
1643279910000|2022-01-27 10:38:30|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|9537.72|0
1643279980000|2022-01-27 10:39:40|9540.37|9540.37|9541.36|9541.36|9541.36|9541.36|9540.37|9540.37|0
1643280000000|2022-01-27 10:40:00|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|0
1643280050000|2022-01-27 10:40:50|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|9544.99|0
1643280190000|2022-01-27 10:43:10|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|9542.35|0
1643280200000|2022-01-27 10:43:20|9543.2|9543.2|9543.2|9543.2|9543.2|9543.2|9543.2|9543.2|0
1643280220000|2022-01-27 10:43:40|9545.85|9545.85|9545.85|9545.85|9545.85|9545.85|9545.85|9545.85|0
1643280260000|2022-01-27 10:44:20|9546.84|9546.84|9545.85|9545.85|9546.84|9546.84|9545.85|9545.85|0
1643280350000|2022-01-27 10:45:50|9548.5|9548.5|9548.5|9548.5|9548.5|9548.5|9548.5|9548.5|0
1643280360000|2022-01-27 10:46:00|9549.49|9549.49|9550.47|9550.47|9550.47|9550.47|9549.49|9549.49|0
1643280370000|2022-01-27 10:46:10|9553.12|9553.12|9555.77|9555.77|9555.77|9555.77|9553.12|9553.12|0
1643280380000|2022-01-27 10:46:20|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|9553.12|0
1643280400000|2022-01-27 10:46:40|9555.77|9555.77|9555.77|9555.77|9555.77|9555.77|9555.77|9555.77|0
1643280420000|2022-01-27 10:47:00|9553.12|9553.12|9554.11|9554.11|9554.11|9554.11|9553.12|9553.12|0
1643280510000|2022-01-27 10:48:30|9551.46|9551.46|9551.46|9551.46|9551.46|9551.46|9551.46|9551.46|0
1643280530000|2022-01-27 10:48:50|9548.82|9548.82|9548.82|9548.82|9548.82|9548.82|9548.82|9548.82|0
1643280590000|2022-01-27 10:49:50|9548.64|9548.64|9548.64|9548.64|9548.64|9548.64|9548.64|9548.64|0
1643280610000|2022-01-27 10:50:10|9546|9546|9546|9546|9546|9546|9546|9546|0
1643280660000|2022-01-27 10:51:00|9543.03|9543.03|9543.03|9543.03|9543.03|9543.03|9543.03|9543.03|0
1643280680000|2022-01-27 10:51:20|9537.74|9537.74|9537.74|9537.74|9537.74|9537.74|9537.74|9537.74|0
1643280720000|2022-01-27 10:52:00|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|0
1643280830000|2022-01-27 10:53:50|9539.53|9539.53|9539.53|9539.53|9539.53|9539.53|9539.53|9539.53|0
1643280920000|2022-01-27 10:55:20|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|9536.88|0
1643280940000|2022-01-27 10:55:40|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|9537.05|0
1643280950000|2022-01-27 10:55:50|9539.7|9539.7|9539.7|9539.7|9539.7|9539.7|9539.7|9539.7|0
1643280960000|2022-01-27 10:56:00|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|9534.41|0
1643281010000|2022-01-27 10:56:50|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|0
1643281120000|2022-01-27 10:58:40|9526.47|9526.47|9526.47|9526.47|9526.47|9526.47|9526.47|9526.47|0
1643281170000|2022-01-27 10:59:30|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|9531.76|0
1643281200000|2022-01-27 11:00:00|9528.8|9528.8|9529.78|9529.78|9529.78|9529.78|9528.8|9528.8|0
1643281210000|2022-01-27 11:00:10|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|0
1643281240000|2022-01-27 11:00:40|9540.37|9540.37|9540.37|9540.37|9540.37|9540.37|9540.37|9540.37|0
1643281260000|2022-01-27 11:01:00|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|9535.08|0
1643281290000|2022-01-27 11:01:30|9532.43|9532.43|9529.78|9529.78|9532.43|9532.43|9529.78|9529.78|0
1643281390000|2022-01-27 11:03:10|9527.14|9527.14|9527.14|9527.14|9527.14|9527.14|9527.14|9527.14|0
1643281490000|2022-01-27 11:04:50|9529.78|9529.78|9529.78|9529.78|9529.78|9529.78|9529.78|9529.78|0
1643281570000|2022-01-27 11:06:10|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|9532.43|0
1643281620000|2022-01-27 11:07:00|9535.08|9535.08|9529.78|9529.78|9535.08|9535.08|9529.78|9529.78|0
1643281640000|2022-01-27 11:07:20|9530.77|9530.77|9530.77|9530.77|9530.77|9530.77|9530.77|9530.77|0
1643281670000|2022-01-27 11:07:50|9536.07|9536.07|9536.07|9536.07|9536.07|9536.07|9536.07|9536.07|0
1643281680000|2022-01-27 11:08:00|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|9535.72|0
1643281710000|2022-01-27 11:08:30|9541.02|9541.02|9538.37|9538.37|9541.02|9541.02|9538.37|9538.37|0
1643281750000|2022-01-27 11:09:10|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|0
1643281760000|2022-01-27 11:09:20|9538.37|9538.37|9538.37|9538.37|9538.37|9538.37|9538.37|9538.37|0
1643281770000|2022-01-27 11:09:30|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|0
1643281800000|2022-01-27 11:10:00|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|0
1643281830000|2022-01-27 11:10:30|9546.31|9546.31|9543.66|9543.66|9546.31|9546.31|9543.66|9543.66|0
1643281890000|2022-01-27 11:11:30|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643281940000|2022-01-27 11:12:20|9548.95|9548.95|9548.95|9548.95|9548.95|9548.95|9548.95|9548.95|0
1643282020000|2022-01-27 11:13:40|9551.6|9551.6|9551.6|9551.6|9551.6|9551.6|9551.6|9551.6|0
1643282070000|2022-01-27 11:14:30|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643282100000|2022-01-27 11:15:00|9548.95|9548.95|9548.95|9548.95|9548.95|9548.95|9548.95|9548.95|0
1643282170000|2022-01-27 11:16:10|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643282180000|2022-01-27 11:16:20|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|0
1643282320000|2022-01-27 11:18:40|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643282340000|2022-01-27 11:19:00|9547.3|9547.3|9547.3|9547.3|9547.3|9547.3|9547.3|9547.3|0
1643282400000|2022-01-27 11:20:00|9544.65|9544.65|9542|9542|9544.65|9544.65|9542|9542|0
1643282440000|2022-01-27 11:20:40|9547.3|9547.3|9547.3|9547.3|9547.3|9547.3|9547.3|9547.3|0
1643282490000|2022-01-27 11:21:30|9544.65|9544.65|9544.65|9544.65|9544.65|9544.65|9544.65|9544.65|0
1643282570000|2022-01-27 11:22:50|9542|9542|9542|9542|9542|9542|9542|9542|0
1643282580000|2022-01-27 11:23:00|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|9541.02|0
1643282590000|2022-01-27 11:23:10|9543.66|9543.66|9543.66|9543.66|9546.31|9546.31|9543.66|9543.66|0
1643282750000|2022-01-27 11:25:50|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643282760000|2022-01-27 11:26:00|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|0
1643282830000|2022-01-27 11:27:10|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643282850000|2022-01-27 11:27:30|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|9543.66|0
1643282890000|2022-01-27 11:28:10|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1643282940000|2022-01-27 11:29:00|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|0
1643282970000|2022-01-27 11:29:30|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9543.66|9543.66|0
1643283120000|2022-01-27 11:32:00|9547.3|9547.3|9548.28|9548.28|9548.28|9548.28|9547.3|9547.3|0
1643283270000|2022-01-27 11:34:30|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|0
1643283300000|2022-01-27 11:35:00|9545.64|9545.64|9545.64|9545.64|9545.64|9545.64|9545.64|9545.64|0
1643283600000|2022-01-27 11:40:00|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|0
1643283620000|2022-01-27 11:40:20|9543.98|9543.98|9543.98|9543.98|9543.98|9543.98|9543.98|9543.98|0
1643283770000|2022-01-27 11:42:50|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|0
1643283900000|2022-01-27 11:45:00|9549.27|9549.27|9551.92|9551.92|9551.92|9551.92|9549.27|9549.27|0
1643283930000|2022-01-27 11:45:30|9554.57|9554.57|9554.57|9554.57|9554.57|9554.57|9554.57|9554.57|0
1643283960000|2022-01-27 11:46:00|9551.92|9551.92|9551.92|9551.92|9551.92|9551.92|9551.92|9551.92|0
1643283990000|2022-01-27 11:46:30|9554.57|9554.57|9554.57|9554.57|9554.57|9554.57|9554.57|9554.57|0
1643284100000|2022-01-27 11:48:20|9551.92|9551.92|9557.21|9557.21|9557.21|9557.21|9551.92|9551.92|0
1643284170000|2022-01-27 11:49:30|9562.5|9562.5|9559.86|9559.86|9562.5|9562.5|9559.86|9559.86|0
1643284240000|2022-01-27 11:50:40|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|0
1643284280000|2022-01-27 11:51:20|9559.86|9559.86|9559.86|9559.86|9559.86|9559.86|9559.86|9559.86|0
1643284320000|2022-01-27 11:52:00|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|0
1643284330000|2022-01-27 11:52:10|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|0
1643284420000|2022-01-27 11:53:40|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|0
1643284570000|2022-01-27 11:56:10|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|0
1643284630000|2022-01-27 11:57:10|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|0
1643284660000|2022-01-27 11:57:40|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|9557.21|0
1643284690000|2022-01-27 11:58:10|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|0
1643284720000|2022-01-27 11:58:40|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|0
1643284800000|2022-01-27 12:00:00|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|9562.5|0
1643284860000|2022-01-27 12:01:00|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|0
1643284890000|2022-01-27 12:01:30|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|0
1643284970000|2022-01-27 12:02:50|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|0
1643285030000|2022-01-27 12:03:50|9569.46|9569.46|9569.46|9569.46|9569.46|9569.46|9569.46|9569.46|0
1643285100000|2022-01-27 12:05:00|9566.81|9566.81|9566.81|9566.81|9566.81|9566.81|9566.81|9566.81|0
1643285140000|2022-01-27 12:05:40|9567.8|9567.8|9570.44|9570.44|9570.44|9570.44|9567.8|9567.8|0
1643285190000|2022-01-27 12:06:30|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|0
1643285280000|2022-01-27 12:08:00|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|0
1643285330000|2022-01-27 12:08:50|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|0
1643285350000|2022-01-27 12:09:10|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|9567.8|0
1643285410000|2022-01-27 12:10:10|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|9570.44|0
1643285420000|2022-01-27 12:10:20|9575.74|9575.74|9575.74|9575.74|9575.74|9575.74|9575.74|9575.74|0
1643285500000|2022-01-27 12:11:40|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|9573.09|0
1643285520000|2022-01-27 12:12:00|9570.44|9570.44|9567.8|9567.8|9570.44|9570.44|9567.8|9567.8|0
1643285530000|2022-01-27 12:12:10|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|9565.15|0
1643285590000|2022-01-27 12:13:10|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|0
1643285600000|2022-01-27 12:13:20|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|0
1643285610000|2022-01-27 12:13:30|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|0
1643285730000|2022-01-27 12:15:30|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|0
1643285780000|2022-01-27 12:16:20|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|9566.14|0
1643285840000|2022-01-27 12:17:20|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|9568.79|0
1643285900000|2022-01-27 12:18:20|9567.8|9567.8|9565.15|9565.15|9567.8|9567.8|9565.15|9565.15|0
1643285920000|2022-01-27 12:18:40|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|0
1643285970000|2022-01-27 12:19:30|9558.87|9558.87|9557.88|9557.88|9558.87|9558.87|9557.88|9557.88|0
1643285980000|2022-01-27 12:19:40|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|0
1643286000000|2022-01-27 12:20:00|9559.86|9559.86|9559.86|9559.86|9559.86|9559.86|9559.86|9559.86|0
1643286010000|2022-01-27 12:20:10|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|0
1643286120000|2022-01-27 12:22:00|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|0
1643286150000|2022-01-27 12:22:30|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|9558.87|0
1643286160000|2022-01-27 12:22:40|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|0
1643286170000|2022-01-27 12:22:50|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|0
1643286230000|2022-01-27 12:23:50|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|9550.93|0
1643286280000|2022-01-27 12:24:40|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|0
1643286300000|2022-01-27 12:25:00|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|9553.58|0
1643286420000|2022-01-27 12:27:00|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|9556.22|0
1643286490000|2022-01-27 12:28:10|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|0
1643286640000|2022-01-27 12:30:40|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|0
1643286700000|2022-01-27 12:31:40|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|9562.19|0
1643286720000|2022-01-27 12:32:00|9563.17|9563.17|9563.17|9563.17|9563.17|9563.17|9563.17|9563.17|0
1643286800000|2022-01-27 12:33:20|9560.53|9560.53|9560.53|9560.53|9560.53|9560.53|9560.53|9560.53|0
1643286870000|2022-01-27 12:34:30|9563.17|9563.17|9562.19|9562.19|9563.17|9563.17|9562.19|9562.19|0
1643286900000|2022-01-27 12:35:00|9556.89|9556.89|9556.89|9556.89|9556.89|9556.89|9556.89|9556.89|0
1643287000000|2022-01-27 12:36:40|9559.54|9559.54|9559.54|9559.54|9559.54|9559.54|9559.54|9559.54|0
1643287020000|2022-01-27 12:37:00|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|9561.52|0
1643287140000|2022-01-27 12:39:00|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|9564.16|0
1643287270000|2022-01-27 12:41:10|9565.19|9565.19|9565.19|9565.19|9565.19|9565.19|9565.19|9565.19|0
1643287290000|2022-01-27 12:41:30|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|0
1643287300000|2022-01-27 12:41:40|9560.89|9560.89|9560.89|9560.89|9560.89|9560.89|9560.89|9560.89|0
1643287320000|2022-01-27 12:42:00|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|0
1643287340000|2022-01-27 12:42:20|9563.53|9563.53|9563.53|9563.53|9563.53|9563.53|9563.53|9563.53|0
1643287390000|2022-01-27 12:43:10|9562.55|9562.55|9565.19|9565.19|9565.19|9565.19|9562.55|9562.55|0
1643287440000|2022-01-27 12:44:00|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|9566.18|0
1643287450000|2022-01-27 12:44:10|9568.83|9568.83|9568.83|9568.83|9568.83|9568.83|9568.83|9568.83|0
1643287550000|2022-01-27 12:45:50|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|0
1643287570000|2022-01-27 12:46:10|9571.47|9571.47|9571.47|9571.47|9571.47|9571.47|9571.47|9571.47|0
1643287660000|2022-01-27 12:47:40|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|0
1643287750000|2022-01-27 12:49:10|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|0
1643287870000|2022-01-27 12:51:10|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|9574.12|0
1643287950000|2022-01-27 12:52:30|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|9576.77|0
1643287960000|2022-01-27 12:52:40|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|0
1643288020000|2022-01-27 12:53:40|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|0
1643288050000|2022-01-27 12:54:10|9581.07|9581.07|9581.07|9581.07|9581.07|9581.07|9581.07|9581.07|0
1643288070000|2022-01-27 12:54:30|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|9578.42|0
1643288100000|2022-01-27 12:55:00|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|0
1643288190000|2022-01-27 12:56:30|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|0
1643288210000|2022-01-27 12:56:50|9570.48|9570.48|9570.48|9570.48|9570.48|9570.48|9570.48|9570.48|0
1643288270000|2022-01-27 12:57:50|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|9573.13|0
1643288360000|2022-01-27 12:59:20|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|9575.78|0
1643288390000|2022-01-27 12:59:50|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|0
1643288430000|2022-01-27 13:00:30|9570.83|9570.83|9568.18|9568.18|9570.83|9570.83|9568.18|9568.18|0
1643288530000|2022-01-27 13:02:10|9567.19|9567.19|9567.19|9567.19|9567.19|9567.19|9567.19|9567.19|0
1643288630000|2022-01-27 13:03:50|9569.84|9569.84|9569.84|9569.84|9569.84|9569.84|9569.84|9569.84|0
1643288760000|2022-01-27 13:06:00|9571.82|9571.82|9571.82|9571.82|9571.82|9571.82|9571.82|9571.82|0
1643288920000|2022-01-27 13:08:40|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|0
1643289140000|2022-01-27 13:12:20|9571.82|9571.82|9574.46|9574.46|9574.46|9574.46|9571.82|9571.82|0
1643289180000|2022-01-27 13:13:00|9577.11|9577.11|9579.76|9579.76|9579.76|9579.76|9577.11|9577.11|0
1643289230000|2022-01-27 13:13:50|9582.4|9582.4|9582.4|9582.4|9582.4|9582.4|9582.4|9582.4|0
1643289310000|2022-01-27 13:15:10|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|0
1643289390000|2022-01-27 13:16:30|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|9573.47|0
1643289430000|2022-01-27 13:17:10|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|9576.12|0
1643289440000|2022-01-27 13:17:20|9577.11|9577.11|9577.11|9577.11|9577.11|9577.11|9577.11|9577.11|0
1643289470000|2022-01-27 13:17:50|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|9574.46|0
1643289520000|2022-01-27 13:18:40|9577.11|9577.11|9582.4|9582.4|9582.4|9582.4|9577.11|9577.11|0
1643289570000|2022-01-27 13:19:30|9585.05|9585.05|9585.05|9585.05|9585.05|9585.05|9585.05|9585.05|0
1643289580000|2022-01-27 13:19:40|9587.02|9587.02|9588.01|9588.01|9588.01|9588.01|9587.02|9587.02|0
1643289610000|2022-01-27 13:20:10|9587.02|9587.02|9589.67|9589.67|9589.67|9589.67|9587.02|9587.02|0
1643289670000|2022-01-27 13:21:10|9587.02|9587.02|9587.02|9587.02|9587.02|9587.02|9587.02|9587.02|0
1643289790000|2022-01-27 13:23:10|9592.32|9592.32|9592.32|9592.32|9592.32|9592.32|9592.32|9592.32|0
1643289920000|2022-01-27 13:25:20|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|0
1643289950000|2022-01-27 13:25:50|9600.26|9600.26|9600.26|9600.26|9600.26|9600.26|9600.26|9600.26|0
1643289960000|2022-01-27 13:26:00|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|0
1643289980000|2022-01-27 13:26:20|9597.61|9597.61|9597.61|9597.61|9597.61|9597.61|9597.61|9597.61|0
1643290040000|2022-01-27 13:27:20|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|0
1643290090000|2022-01-27 13:28:10|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|0
1643290170000|2022-01-27 13:29:30|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|9618.78|0
1643290180000|2022-01-27 13:29:40|9616.14|9616.14|9613.49|9613.49|9616.14|9616.14|9613.49|9613.49|0
1643290200000|2022-01-27 13:30:00|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|0
1643290230000|2022-01-27 13:30:30|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|0
1643290240000|2022-01-27 13:30:40|9616.14|9616.14|9613.49|9613.49|9616.14|9616.14|9613.49|9613.49|0
1643290270000|2022-01-27 13:31:10|9610.84|9610.84|9613.49|9613.49|9613.49|9613.49|9610.84|9610.84|0
1643290330000|2022-01-27 13:32:10|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1643290360000|2022-01-27 13:32:40|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|0
1643290440000|2022-01-27 13:34:00|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|0
1643290470000|2022-01-27 13:34:30|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1643290520000|2022-01-27 13:35:20|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|0
1643290560000|2022-01-27 13:36:00|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|0
1643290590000|2022-01-27 13:36:30|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|0
1643290690000|2022-01-27 13:38:10|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|9610.84|0
1643290760000|2022-01-27 13:39:20|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|9608.2|0
1643290780000|2022-01-27 13:39:40|9609.18|9609.18|9608.2|9608.2|9609.18|9609.18|9608.2|9608.2|0
1643290860000|2022-01-27 13:41:00|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|0
1643290870000|2022-01-27 13:41:10|9611.83|9611.83|9611.83|9611.83|9611.83|9611.83|9611.83|9611.83|0
1643290880000|2022-01-27 13:41:20|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|0
1643290920000|2022-01-27 13:42:00|9614.48|9614.48|9617.12|9617.12|9617.12|9617.12|9614.48|9614.48|0
1643290940000|2022-01-27 13:42:20|9603.89|9603.89|9603.89|9603.89|9603.89|9603.89|9603.89|9603.89|0
1643290990000|2022-01-27 13:43:10|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|9601.24|0
1643291020000|2022-01-27 13:43:40|9603.89|9603.89|9603.89|9603.89|9603.89|9603.89|9603.89|9603.89|0
1643291060000|2022-01-27 13:44:20|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|0
1643291100000|2022-01-27 13:45:00|9611.83|9611.83|9611.83|9611.83|9611.83|9611.83|9611.83|9611.83|0
1643291140000|2022-01-27 13:45:40|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|0
1643291200000|2022-01-27 13:46:40|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|0
1643291210000|2022-01-27 13:46:50|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|0
1643291240000|2022-01-27 13:47:20|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|9609.18|0
1643291250000|2022-01-27 13:47:30|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|9614.48|0
1643291300000|2022-01-27 13:48:20|9615.47|9615.47|9615.47|9615.47|9615.47|9615.47|9615.47|9615.47|0
1643291310000|2022-01-27 13:48:30|9616.45|9616.45|9615.47|9615.47|9616.45|9616.45|9615.47|9615.47|0
1643291390000|2022-01-27 13:49:50|9612.82|9612.82|9612.82|9612.82|9612.82|9612.82|9612.82|9612.82|0
1643291400000|2022-01-27 13:50:00|9615.47|9615.47|9615.47|9615.47|9615.47|9615.47|9615.47|9615.47|0
1643291430000|2022-01-27 13:50:30|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|0
1643291460000|2022-01-27 13:51:00|9623.4|9623.4|9618.11|9618.11|9623.4|9623.4|9618.11|9618.11|0
1643291510000|2022-01-27 13:51:50|9620.09|9620.09|9620.09|9620.09|9620.09|9620.09|9620.09|9620.09|0
1643291540000|2022-01-27 13:52:20|9625.38|9625.38|9625.38|9625.38|9625.38|9625.38|9625.38|9625.38|0
1643291550000|2022-01-27 13:52:30|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|0
1643291600000|2022-01-27 13:53:20|9633.32|9633.32|9633.32|9633.32|9633.32|9633.32|9633.32|9633.32|0
1643291660000|2022-01-27 13:54:20|9634.31|9634.31|9634.31|9634.31|9634.31|9634.31|9634.31|9634.31|0
1643291680000|2022-01-27 13:54:40|9634.99|9634.99|9634.99|9634.99|9634.99|9634.99|9634.99|9634.99|0
1643291700000|2022-01-27 13:55:00|9634.01|9634.01|9634.01|9634.01|9634.01|9634.01|9634.01|9634.01|0
1643291720000|2022-01-27 13:55:20|9631.36|9631.36|9633.66|9633.66|9633.66|9633.66|9631.02|9631.02|0
1643291750000|2022-01-27 13:55:50|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|0
1643291780000|2022-01-27 13:56:20|9638.96|9638.96|9638.96|9638.96|9638.96|9638.96|9638.96|9638.96|0
1643291790000|2022-01-27 13:56:30|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|0
1643291820000|2022-01-27 13:57:00|9633.66|9633.66|9633.66|9633.66|9633.66|9633.66|9633.66|9633.66|0
1643291850000|2022-01-27 13:57:30|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|9636.31|0
1643291880000|2022-01-27 13:58:00|9637.3|9637.3|9637.3|9637.3|9637.3|9637.3|9637.3|9637.3|0
1643291980000|2022-01-27 13:59:40|9634.65|9634.65|9637.3|9637.3|9637.3|9637.3|9634.65|9634.65|0
1643292080000|2022-01-27 14:01:20|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|0
1643292120000|2022-01-27 14:02:00|9634.65|9634.65|9634.65|9634.65|9634.65|9634.65|9634.65|9634.65|0
1643292150000|2022-01-27 14:02:30|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|0
1643292180000|2022-01-27 14:03:00|9637.3|9637.3|9639.94|9639.94|9639.94|9639.94|9637.3|9637.3|0
1643292190000|2022-01-27 14:03:10|9634.65|9634.65|9632|9632|9634.65|9634.65|9632|9632|0
1643292230000|2022-01-27 14:03:50|9634.65|9634.65|9632|9632|9634.65|9634.65|9632|9632|0
1643292280000|2022-01-27 14:04:40|9637.3|9637.3|9637.3|9637.3|9637.3|9637.3|9637.3|9637.3|0
1643292320000|2022-01-27 14:05:20|9634.65|9634.65|9634.65|9634.65|9634.65|9634.65|9634.65|9634.65|0
1643292340000|2022-01-27 14:05:40|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|9639.94|0
1643292360000|2022-01-27 14:06:00|9634.65|9634.65|9632|9632|9634.65|9634.65|9632|9632|0
1643292370000|2022-01-27 14:06:10|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|0
1643292400000|2022-01-27 14:06:40|9632|9632|9632|9632|9632|9632|9632|9632|0
1643292420000|2022-01-27 14:07:00|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|0
1643292500000|2022-01-27 14:08:20|9632|9632|9632|9632|9632|9632|9632|9632|0
1643292610000|2022-01-27 14:10:10|9631.02|9631.02|9630.03|9630.03|9631.02|9631.02|9630.03|9630.03|0
1643292620000|2022-01-27 14:10:20|9632.67|9632.67|9632.67|9632.67|9632.67|9632.67|9632.67|9632.67|0
1643292640000|2022-01-27 14:10:40|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|0
1643292650000|2022-01-27 14:10:50|9634.33|9634.33|9629.04|9629.04|9634.33|9634.33|9629.04|9629.04|0
1643292680000|2022-01-27 14:11:20|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|0
1643292740000|2022-01-27 14:12:20|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|0
1643292770000|2022-01-27 14:12:50|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|0
1643292800000|2022-01-27 14:13:20|9640.61|9640.61|9640.61|9640.61|9640.61|9640.61|9640.61|9640.61|0
1643292870000|2022-01-27 14:14:30|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|9635.32|0
1643292920000|2022-01-27 14:15:20|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|9637.97|0
1643292950000|2022-01-27 14:15:50|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|0
1643292970000|2022-01-27 14:16:10|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|0
1643293000000|2022-01-27 14:16:40|9639.63|9639.63|9636.98|9636.98|9639.63|9639.63|9636.98|9636.98|0
1643293010000|2022-01-27 14:16:50|9642.27|9642.27|9642.27|9642.27|9642.27|9642.27|9642.27|9642.27|0
1643293030000|2022-01-27 14:17:10|9639.63|9639.63|9639.63|9639.63|9639.63|9639.63|9639.63|9639.63|0
1643293040000|2022-01-27 14:17:20|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|0
1643293090000|2022-01-27 14:18:10|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|0
1643293100000|2022-01-27 14:18:20|9631.69|9631.69|9626.39|9626.39|9631.69|9631.69|9626.39|9626.39|0
1643293190000|2022-01-27 14:19:50|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|0
1643293230000|2022-01-27 14:20:30|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|0
1643293280000|2022-01-27 14:21:20|9626.39|9626.39|9623.75|9623.75|9626.39|9626.39|9623.75|9623.75|0
1643293310000|2022-01-27 14:21:50|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|0
1643293410000|2022-01-27 14:23:30|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|0
1643293430000|2022-01-27 14:23:50|9625.41|9625.41|9622.76|9622.76|9625.41|9625.41|9622.76|9622.76|0
1643293470000|2022-01-27 14:24:30|9617.47|9617.47|9617.47|9617.47|9617.47|9617.47|9617.47|9617.47|0
1643293520000|2022-01-27 14:25:20|9622.76|9622.76|9622.76|9622.76|9622.76|9622.76|9622.76|9622.76|0
1643293590000|2022-01-27 14:26:30|9625.41|9625.41|9625.41|9625.41|9625.41|9625.41|9625.41|9625.41|0
1643293680000|2022-01-27 14:28:00|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|0
1643293740000|2022-01-27 14:29:00|9625.41|9625.41|9625.41|9625.41|9625.41|9625.41|9625.41|9625.41|0
1643293790000|2022-01-27 14:29:50|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|9628.05|0
1643293810000|2022-01-27 14:30:10|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|0
1643293820000|2022-01-27 14:30:20|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|0
1643293920000|2022-01-27 14:32:00|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|0
1643293930000|2022-01-27 14:32:10|9626.39|9626.39|9629.04|9629.04|9629.04|9629.04|9626.39|9626.39|0
1643293970000|2022-01-27 14:32:50|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|0
1643293980000|2022-01-27 14:33:00|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|0
1643294000000|2022-01-27 14:33:20|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|9634.33|0
1643294020000|2022-01-27 14:33:40|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|9636.98|0
1643294030000|2022-01-27 14:33:50|9639.63|9639.63|9634.33|9634.33|9639.63|9639.63|9634.33|9634.33|0
1643294040000|2022-01-27 14:34:00|9633.99|9633.99|9633.65|9633.65|9633.99|9633.99|9633.65|9633.65|0
1643294050000|2022-01-27 14:34:10|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|0
1643294060000|2022-01-27 14:34:20|9630.01|9630.01|9627.37|9627.37|9630.01|9630.01|9627.37|9627.37|0
1643294130000|2022-01-27 14:35:30|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|0
1643294150000|2022-01-27 14:35:50|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|0
1643294190000|2022-01-27 14:36:30|9627.37|9627.37|9627.37|9627.37|9627.37|9627.37|9627.37|9627.37|0
1643294240000|2022-01-27 14:37:20|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|9632.66|0
1643294250000|2022-01-27 14:37:30|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|9635.31|0
1643294260000|2022-01-27 14:37:40|9637.95|9637.95|9637.95|9637.95|9637.95|9637.95|9637.95|9637.95|0
1643294320000|2022-01-27 14:38:40|9636.96|9636.96|9636.96|9636.96|9636.96|9636.96|9636.96|9636.96|0
1643294330000|2022-01-27 14:38:50|9635.98|9635.98|9635.98|9635.98|9635.98|9635.98|9635.98|9635.98|0
1643294380000|2022-01-27 14:39:40|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|0
1643294390000|2022-01-27 14:39:50|9633.33|9633.33|9633.33|9633.33|9633.33|9633.33|9633.33|9633.33|0
1643294420000|2022-01-27 14:40:20|9635.98|9635.98|9635.98|9635.98|9635.98|9635.98|9635.98|9635.98|0
1643294440000|2022-01-27 14:40:40|9639.61|9639.61|9640.6|9640.6|9643.24|9643.24|9639.61|9639.61|0
1643294460000|2022-01-27 14:41:00|9643.24|9643.24|9643.24|9643.24|9643.24|9643.24|9643.24|9643.24|0
1643294470000|2022-01-27 14:41:10|9645.89|9645.89|9645.89|9645.89|9645.89|9645.89|9645.89|9645.89|0
1643294500000|2022-01-27 14:41:40|9643.24|9643.24|9644.23|9644.23|9644.23|9644.23|9643.24|9643.24|0
1643294540000|2022-01-27 14:42:20|9652.17|9652.17|9652.17|9652.17|9652.17|9652.17|9652.17|9652.17|0
1643294600000|2022-01-27 14:43:20|9654.82|9654.82|9654.82|9654.82|9654.82|9654.82|9654.82|9654.82|0
1643294640000|2022-01-27 14:44:00|9655.81|9655.81|9658.45|9658.45|9658.45|9658.45|9655.81|9655.81|0
1643294650000|2022-01-27 14:44:10|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|0
1643294670000|2022-01-27 14:44:30|9666.39|9666.39|9666.39|9666.39|9666.39|9666.39|9666.39|9666.39|0
1643294690000|2022-01-27 14:44:50|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|9663.75|0
1643294700000|2022-01-27 14:45:00|9661.1|9661.1|9663.75|9663.75|9663.75|9663.75|9661.1|9661.1|0
1643294720000|2022-01-27 14:45:20|9666.39|9666.39|9663.75|9663.75|9666.39|9666.39|9663.75|9663.75|0
1643294780000|2022-01-27 14:46:20|9661.1|9661.1|9663.75|9663.75|9663.75|9663.75|9658.45|9658.45|0
1643294790000|2022-01-27 14:46:30|9661.1|9661.1|9663.75|9663.75|9663.75|9663.75|9661.1|9661.1|0
1643294810000|2022-01-27 14:46:50|9666.39|9666.39|9666.39|9666.39|9666.39|9666.39|9666.39|9666.39|0
1643294820000|2022-01-27 14:47:00|9669.04|9669.04|9669.04|9669.04|9669.04|9669.04|9669.04|9669.04|0
1643294840000|2022-01-27 14:47:20|9671.68|9671.68|9671.68|9671.68|9671.68|9671.68|9671.68|9671.68|0
1643294850000|2022-01-27 14:47:30|9676.98|9676.98|9676.98|9676.98|9676.98|9676.98|9676.98|9676.98|0
1643294890000|2022-01-27 14:48:10|9682.27|9682.27|9682.27|9682.27|9682.27|9682.27|9682.27|9682.27|0
1643294920000|2022-01-27 14:48:40|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|0
1643294940000|2022-01-27 14:49:00|9679.62|9679.62|9679.62|9679.62|9679.62|9679.62|9679.62|9679.62|0
1643294960000|2022-01-27 14:49:20|9682.27|9682.27|9679.62|9679.62|9682.27|9682.27|9679.62|9679.62|0
1643294980000|2022-01-27 14:49:40|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|0
1643295010000|2022-01-27 14:50:10|9687.56|9687.56|9682.27|9682.27|9687.56|9687.56|9682.27|9682.27|0
1643295070000|2022-01-27 14:51:10|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|0
1643295080000|2022-01-27 14:51:20|9687.56|9687.56|9687.56|9687.56|9687.56|9687.56|9687.56|9687.56|0
1643295110000|2022-01-27 14:51:50|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|9684.92|0
1643295120000|2022-01-27 14:52:00|9685.26|9685.26|9690.55|9690.55|9690.55|9690.55|9685.26|9685.26|0
1643295160000|2022-01-27 14:52:40|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|0
1643295180000|2022-01-27 14:53:00|9692.21|9692.21|9692.21|9692.21|9692.21|9692.21|9692.21|9692.21|0
1643295200000|2022-01-27 14:53:20|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|0
1643295210000|2022-01-27 14:53:30|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|0
1643295230000|2022-01-27 14:53:50|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643295270000|2022-01-27 14:54:30|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|0
1643295280000|2022-01-27 14:54:40|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|0
1643295300000|2022-01-27 14:55:00|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|0
1643295310000|2022-01-27 14:55:10|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643295330000|2022-01-27 14:55:30|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|9689.56|0
1643295360000|2022-01-27 14:56:00|9686.92|9686.92|9684.27|9684.27|9686.92|9686.92|9684.27|9684.27|0
1643295390000|2022-01-27 14:56:30|9683.28|9683.28|9685.93|9685.93|9685.93|9685.93|9683.28|9683.28|0
1643295400000|2022-01-27 14:56:40|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|9686.92|0
1643295420000|2022-01-27 14:57:00|9685.93|9685.93|9688.58|9688.58|9688.58|9688.58|9685.93|9685.93|0
1643295440000|2022-01-27 14:57:20|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1643295480000|2022-01-27 14:58:00|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|0
1643295490000|2022-01-27 14:58:10|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1643295500000|2022-01-27 14:58:20|9685.93|9685.93|9683.28|9683.28|9685.93|9685.93|9683.28|9683.28|0
1643295520000|2022-01-27 14:58:40|9680.64|9680.64|9677.99|9677.99|9680.64|9680.64|9677.99|9677.99|0
1643295530000|2022-01-27 14:58:50|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1643295540000|2022-01-27 14:59:00|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|0
1643295560000|2022-01-27 14:59:20|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|0
1643295630000|2022-01-27 15:00:30|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|0
1643295650000|2022-01-27 15:00:50|9675.34|9675.34|9675.34|9675.34|9675.34|9675.34|9675.34|9675.34|0
1643295660000|2022-01-27 15:01:00|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|0
1643295690000|2022-01-27 15:01:30|9677|9677|9677|9677|9677|9677|9677|9677|0
1643295700000|2022-01-27 15:01:40|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|0
1643295710000|2022-01-27 15:01:50|9682.3|9682.3|9677|9677|9682.3|9682.3|9677|9677|0
1643295740000|2022-01-27 15:02:20|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|0
1643295750000|2022-01-27 15:02:30|9674.36|9674.36|9671.71|9671.71|9674.36|9674.36|9671.71|9671.71|0
1643295760000|2022-01-27 15:02:40|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|0
1643295780000|2022-01-27 15:03:00|9673.37|9673.37|9676.01|9676.01|9676.01|9676.01|9673.37|9673.37|0
1643295800000|2022-01-27 15:03:20|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|0
1643295810000|2022-01-27 15:03:30|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|0
1643295840000|2022-01-27 15:04:00|9683.95|9683.95|9687.59|9687.59|9687.59|9687.59|9683.95|9683.95|0
1643295860000|2022-01-27 15:04:20|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|0
1643295870000|2022-01-27 15:04:30|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643295900000|2022-01-27 15:05:00|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|0
1643295910000|2022-01-27 15:05:10|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643295920000|2022-01-27 15:05:20|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|0
1643295940000|2022-01-27 15:05:40|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643295990000|2022-01-27 15:06:30|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296020000|2022-01-27 15:07:00|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643296030000|2022-01-27 15:07:10|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296040000|2022-01-27 15:07:20|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|0
1643296070000|2022-01-27 15:07:50|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296080000|2022-01-27 15:08:00|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643296110000|2022-01-27 15:08:30|9691.22|9691.22|9693.87|9693.87|9693.87|9693.87|9691.22|9691.22|0
1643296130000|2022-01-27 15:08:50|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296160000|2022-01-27 15:09:20|9693.87|9693.87|9688.58|9688.58|9693.87|9693.87|9688.58|9688.58|0
1643296190000|2022-01-27 15:09:50|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296200000|2022-01-27 15:10:00|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643296210000|2022-01-27 15:10:10|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|0
1643296250000|2022-01-27 15:10:50|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296260000|2022-01-27 15:11:00|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|9693.87|0
1643296320000|2022-01-27 15:12:00|9691.22|9691.22|9693.87|9693.87|9693.87|9693.87|9691.22|9691.22|0
1643296370000|2022-01-27 15:12:50|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1643296380000|2022-01-27 15:13:00|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643296390000|2022-01-27 15:13:10|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|0
1643296400000|2022-01-27 15:13:20|9683.28|9683.28|9680.64|9680.64|9683.28|9683.28|9680.64|9680.64|0
1643296450000|2022-01-27 15:14:10|9678.66|9678.66|9681.31|9681.31|9681.31|9681.31|9678.66|9678.66|0
1643296480000|2022-01-27 15:14:40|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|0
1643296510000|2022-01-27 15:15:10|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|0
1643296520000|2022-01-27 15:15:20|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|0
1643296570000|2022-01-27 15:16:10|9692.88|9692.88|9687.59|9687.59|9692.88|9692.88|9687.59|9687.59|0
1643296590000|2022-01-27 15:16:30|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|9690.23|0
1643296610000|2022-01-27 15:16:50|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|0
1643296630000|2022-01-27 15:17:10|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|0
1643296660000|2022-01-27 15:17:40|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|0
1643296690000|2022-01-27 15:18:10|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|9687.59|0
1643296700000|2022-01-27 15:18:20|9682.3|9682.3|9679.65|9679.65|9682.3|9682.3|9679.65|9679.65|0
1643296730000|2022-01-27 15:18:50|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|9674.36|0
1643296750000|2022-01-27 15:19:10|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1643296760000|2022-01-27 15:19:20|9670.72|9670.72|9668.07|9668.07|9670.72|9670.72|9668.07|9668.07|0
1643296870000|2022-01-27 15:21:10|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|0
1643296890000|2022-01-27 15:21:30|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1643296900000|2022-01-27 15:21:40|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|0
1643296910000|2022-01-27 15:21:50|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|0
1643296990000|2022-01-27 15:23:10|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1643297020000|2022-01-27 15:23:40|9670.72|9670.72|9668.74|9668.74|9670.72|9670.72|9668.74|9668.74|0
1643297030000|2022-01-27 15:23:50|9666.1|9666.1|9666.1|9666.1|9666.1|9666.1|9666.1|9666.1|0
1643297040000|2022-01-27 15:24:00|9663.45|9663.45|9663.45|9663.45|9663.45|9663.45|9663.45|9663.45|0
1643297050000|2022-01-27 15:24:10|9660.81|9660.81|9660.81|9660.81|9660.81|9660.81|9660.81|9660.81|0
1643297090000|2022-01-27 15:24:50|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|9659.82|0
1643297140000|2022-01-27 15:25:40|9657.17|9657.17|9657.17|9657.17|9657.17|9657.17|9657.17|9657.17|0
1643297150000|2022-01-27 15:25:50|9656.18|9656.18|9656.18|9656.18|9656.18|9656.18|9656.18|9656.18|0
1643297230000|2022-01-27 15:27:10|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1643297240000|2022-01-27 15:27:20|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|9657.84|0
1643297260000|2022-01-27 15:27:40|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1643297270000|2022-01-27 15:27:50|9654.21|9654.21|9655.19|9655.19|9655.19|9655.19|9651.56|9651.56|0
1643297290000|2022-01-27 15:28:10|9654.85|9654.85|9654.85|9654.85|9654.85|9654.85|9654.85|9654.85|0
1643297300000|2022-01-27 15:28:20|9646.91|9646.91|9643.28|9643.28|9646.91|9646.91|9643.28|9643.28|0
1643297340000|2022-01-27 15:29:00|9645.92|9645.92|9645.92|9645.92|9645.92|9645.92|9645.92|9645.92|0
1643297360000|2022-01-27 15:29:20|9648.57|9648.57|9648.57|9648.57|9648.57|9648.57|9648.57|9648.57|0
1643297380000|2022-01-27 15:29:40|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|0
1643297390000|2022-01-27 15:29:50|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|0
1643297400000|2022-01-27 15:30:00|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|9651.22|0
1643297410000|2022-01-27 15:30:10|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|0
1643297460000|2022-01-27 15:31:00|9651.22|9651.22|9648.57|9648.57|9651.22|9651.22|9648.57|9648.57|0
1643297480000|2022-01-27 15:31:20|9645.92|9645.92|9642.29|9642.29|9645.92|9645.92|9642.29|9642.29|0
1643297490000|2022-01-27 15:31:30|9639.64|9639.64|9639.64|9639.64|9639.64|9639.64|9639.64|9639.64|0
1643297500000|2022-01-27 15:31:40|9638.65|9638.65|9633.36|9633.36|9638.65|9638.65|9633.36|9633.36|0
1643297520000|2022-01-27 15:32:00|9632.37|9632.37|9637.67|9637.67|9637.67|9637.67|9632.37|9632.37|0
1643297540000|2022-01-27 15:32:20|9638.65|9638.65|9638.65|9638.65|9638.65|9638.65|9638.65|9638.65|0
1643297590000|2022-01-27 15:33:10|9636.01|9636.01|9641.3|9641.3|9641.3|9641.3|9636.01|9636.01|0
1643297600000|2022-01-27 15:33:20|9640.31|9640.31|9640.31|9640.31|9640.31|9640.31|9640.31|9640.31|0
1643297610000|2022-01-27 15:33:30|9642.96|9642.96|9642.96|9642.96|9642.96|9642.96|9642.96|9642.96|0
1643297640000|2022-01-27 15:34:00|9641.97|9641.97|9634.03|9634.03|9641.97|9641.97|9634.03|9634.03|0
1643297680000|2022-01-27 15:34:40|9631.39|9631.39|9631.39|9631.39|9631.39|9631.39|9631.39|9631.39|0
1643297720000|2022-01-27 15:35:20|9636.68|9636.68|9636.68|9636.68|9636.68|9636.68|9636.68|9636.68|0
1643297790000|2022-01-27 15:36:30|9635.69|9635.69|9635.69|9635.69|9635.69|9635.69|9635.69|9635.69|0
1643297800000|2022-01-27 15:36:40|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|0
1643297810000|2022-01-27 15:36:50|9635.69|9635.69|9635.69|9635.69|9638.34|9638.34|9635.69|9635.69|0
1643297860000|2022-01-27 15:37:40|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|9638.34|0
1643297870000|2022-01-27 15:37:50|9640.98|9640.98|9640.98|9640.98|9640.98|9640.98|9640.98|9640.98|0
1643297880000|2022-01-27 15:38:00|9643.63|9643.63|9640.98|9640.98|9643.63|9643.63|9640.98|9640.98|0
1643297890000|2022-01-27 15:38:10|9646.28|9646.28|9645.29|9645.29|9646.28|9646.28|9645.29|9645.29|0
1643297910000|2022-01-27 15:38:30|9642.64|9642.64|9639.99|9639.99|9642.64|9642.64|9639.99|9639.99|0
1643297940000|2022-01-27 15:39:00|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|0
1643297950000|2022-01-27 15:39:10|9636.36|9636.36|9636.36|9636.36|9636.36|9636.36|9636.36|9636.36|0
1643297990000|2022-01-27 15:39:50|9639.01|9639.01|9641.65|9641.65|9641.65|9641.65|9639.01|9639.01|0
1643298020000|2022-01-27 15:40:20|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|0
1643298030000|2022-01-27 15:40:30|9645.29|9645.29|9645.29|9645.29|9645.29|9645.29|9645.29|9645.29|0
1643298040000|2022-01-27 15:40:40|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|0
1643298050000|2022-01-27 15:40:50|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|9639.99|0
1643298080000|2022-01-27 15:41:20|9637.35|9637.35|9639.99|9639.99|9639.99|9639.99|9637.35|9637.35|0
1643298090000|2022-01-27 15:41:30|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|0
1643298130000|2022-01-27 15:42:10|9638.34|9638.34|9648.57|9648.57|9648.57|9648.57|9638.34|9638.34|0
1643298140000|2022-01-27 15:42:20|9647.58|9647.58|9646.59|9646.59|9647.58|9647.58|9646.59|9646.59|0
1643298150000|2022-01-27 15:42:30|9649.24|9649.24|9649.24|9649.24|9649.24|9649.24|9649.24|9649.24|0
1643298160000|2022-01-27 15:42:40|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|0
1643298170000|2022-01-27 15:42:50|9650.9|9650.9|9650.9|9650.9|9650.9|9650.9|9650.9|9650.9|0
1643298190000|2022-01-27 15:43:10|9648.25|9648.25|9650.9|9650.9|9650.9|9650.9|9648.25|9648.25|0
1643298200000|2022-01-27 15:43:20|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|9648.25|0
1643298210000|2022-01-27 15:43:30|9647.26|9647.26|9644.62|9644.62|9647.26|9647.26|9644.62|9644.62|0
1643298230000|2022-01-27 15:43:50|9647.26|9647.26|9647.26|9647.26|9647.26|9647.26|9647.26|9647.26|0
1643298250000|2022-01-27 15:44:10|9649.91|9649.91|9649.91|9649.91|9649.91|9649.91|9649.91|9649.91|0
1643298300000|2022-01-27 15:45:00|9650.9|9650.9|9650.9|9650.9|9650.9|9650.9|9650.9|9650.9|0
1643298310000|2022-01-27 15:45:10|9651.89|9651.89|9656.51|9656.51|9656.51|9656.51|9651.89|9651.89|0
1643298330000|2022-01-27 15:45:30|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|0
1643298360000|2022-01-27 15:46:00|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|0
1643298370000|2022-01-27 15:46:10|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|9653.86|0
1643298390000|2022-01-27 15:46:30|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|0
1643298410000|2022-01-27 15:46:50|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|0
1643298420000|2022-01-27 15:47:00|9656.51|9656.51|9653.86|9653.86|9656.51|9656.51|9653.86|9653.86|0
1643298430000|2022-01-27 15:47:10|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|9659.16|0
1643298470000|2022-01-27 15:47:50|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|9656.51|0
1643298490000|2022-01-27 15:48:10|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|9657.5|0
1643298500000|2022-01-27 15:48:20|9660.14|9660.14|9660.14|9660.14|9660.14|9660.14|9660.14|9660.14|0
1643298540000|2022-01-27 15:49:00|9662.79|9662.79|9668.08|9668.08|9668.08|9668.08|9662.79|9662.79|0
1643298560000|2022-01-27 15:49:20|9665.44|9665.44|9665.44|9665.44|9665.44|9665.44|9665.44|9665.44|0
1643298570000|2022-01-27 15:49:30|9668.08|9668.08|9668.08|9668.08|9668.08|9668.08|9668.08|9668.08|0
1643298580000|2022-01-27 15:49:40|9670.73|9670.73|9673.38|9673.38|9673.38|9673.38|9670.73|9670.73|0
1643298610000|2022-01-27 15:50:10|9676.02|9676.02|9673.38|9673.38|9678.67|9678.67|9673.38|9673.38|0
1643298640000|2022-01-27 15:50:40|9676.02|9676.02|9676.02|9676.02|9676.02|9676.02|9676.02|9676.02|0
1643298660000|2022-01-27 15:51:00|9673.38|9673.38|9670.73|9670.73|9673.38|9673.38|9670.73|9670.73|0
1643298670000|2022-01-27 15:51:10|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|9671.24|0
1643298680000|2022-01-27 15:51:20|9672.1|9672.1|9672.1|9672.1|9672.1|9672.1|9672.1|9672.1|0
1643298710000|2022-01-27 15:51:50|9669.46|9669.46|9669.46|9669.46|9669.46|9669.46|9669.46|9669.46|0
1643298720000|2022-01-27 15:52:00|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|9670.44|0
1643298740000|2022-01-27 15:52:20|9667.8|9667.8|9668.79|9668.79|9668.79|9668.79|9667.8|9667.8|0
1643298770000|2022-01-27 15:52:50|9666.14|9666.14|9663.49|9663.49|9666.14|9666.14|9663.49|9663.49|0
1643298820000|2022-01-27 15:53:40|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|9666.14|0
1643298850000|2022-01-27 15:54:10|9663.49|9663.49|9663.49|9663.49|9663.49|9663.49|9663.49|9663.49|0
1643298860000|2022-01-27 15:54:20|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|9664.35|0
1643298870000|2022-01-27 15:54:30|9667|9667|9667|9667|9667|9667|9667|9667|0
1643298880000|2022-01-27 15:54:40|9664.35|9664.35|9663.84|9663.84|9664.35|9664.35|9663.84|9663.84|0
1643298930000|2022-01-27 15:55:30|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|0
1643298940000|2022-01-27 15:55:40|9669.13|9669.13|9669.13|9669.13|9669.13|9669.13|9669.13|9669.13|0
1643298950000|2022-01-27 15:55:50|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|0
1643298970000|2022-01-27 15:56:10|9669.13|9669.13|9669.13|9669.13|9669.13|9669.13|9669.13|9669.13|0
1643298980000|2022-01-27 15:56:20|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|9666.48|0
1643298990000|2022-01-27 15:56:30|9663.84|9663.84|9663.84|9663.84|9663.84|9663.84|9663.84|9663.84|0
1643299010000|2022-01-27 15:56:50|9662.85|9662.85|9662.85|9662.85|9662.85|9662.85|9662.85|9662.85|0
1643299020000|2022-01-27 15:57:00|9660.2|9660.2|9662.18|9662.18|9662.18|9662.18|9660.2|9660.2|0
1643299060000|2022-01-27 15:57:40|9664.82|9664.82|9667.47|9667.47|9667.47|9667.47|9664.82|9664.82|0
1643299080000|2022-01-27 15:58:00|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|9670.12|0
1643299090000|2022-01-27 15:58:10|9672.76|9672.76|9670.12|9670.12|9672.76|9672.76|9670.12|9670.12|0
1643299160000|2022-01-27 15:59:20|9672.76|9672.76|9672.76|9672.76|9672.76|9672.76|9672.76|9672.76|0
1643299170000|2022-01-27 15:59:30|9675.41|9675.41|9675.41|9675.41|9675.41|9675.41|9675.41|9675.41|0
1643299200000|2022-01-27 16:00:00|9678.06|9678.06|9678.06|9678.06|9678.06|9678.06|9678.06|9678.06|0
1643299210000|2022-01-27 16:00:10|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|0
1643299230000|2022-01-27 16:00:30|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|0
1643299250000|2022-01-27 16:00:50|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|0
1643299260000|2022-01-27 16:01:00|9674.42|9674.42|9677.07|9677.07|9677.07|9677.07|9674.42|9674.42|0
1643299270000|2022-01-27 16:01:10|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|9674.42|0
1643299290000|2022-01-27 16:01:30|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|0
1643299310000|2022-01-27 16:01:50|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|0
1643299330000|2022-01-27 16:02:10|9677.07|9677.07|9677.07|9677.07|9677.07|9677.07|9674.42|9674.42|0
1643299350000|2022-01-27 16:02:30|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|9679.71|0
1643299360000|2022-01-27 16:02:40|9678.73|9678.73|9678.73|9678.73|9678.73|9678.73|9678.73|9678.73|0
1643299370000|2022-01-27 16:02:50|9676.08|9676.08|9679.89|9679.89|9679.89|9679.89|9676.08|9676.08|0
1643299380000|2022-01-27 16:03:00|9677.24|9677.24|9679.89|9679.89|9679.89|9679.89|9677.24|9677.24|0
1643299420000|2022-01-27 16:03:40|9682.53|9682.53|9682.53|9682.53|9682.53|9682.53|9682.53|9682.53|0
1643299440000|2022-01-27 16:04:00|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|0
1643299460000|2022-01-27 16:04:20|9679.54|9679.54|9674.25|9674.25|9679.54|9679.54|9674.25|9674.25|0
1643299490000|2022-01-27 16:04:50|9676.9|9676.9|9676.9|9676.9|9682.19|9682.19|9676.9|9676.9|0
1643299530000|2022-01-27 16:05:30|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|9679.54|0
1643299560000|2022-01-27 16:06:00|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|9682.19|0
1643299570000|2022-01-27 16:06:10|9679.54|9679.54|9682.19|9682.19|9682.19|9682.19|9679.54|9679.54|0
1643299590000|2022-01-27 16:06:30|9684.84|9684.84|9684.84|9684.84|9684.84|9684.84|9684.84|9684.84|0
1643299600000|2022-01-27 16:06:40|9682.19|9682.19|9684.84|9684.84|9684.84|9684.84|9682.19|9682.19|0
1643299610000|2022-01-27 16:06:50|9683.85|9683.85|9686.49|9686.49|9686.49|9686.49|9683.85|9683.85|0
1643299630000|2022-01-27 16:07:10|9689.14|9689.14|9689.14|9689.14|9689.14|9689.14|9689.14|9689.14|0
1643299640000|2022-01-27 16:07:20|9686.49|9686.49|9686.49|9686.49|9686.49|9686.49|9686.49|9686.49|0
1643299650000|2022-01-27 16:07:30|9689.14|9689.14|9689.14|9689.14|9689.14|9689.14|9689.14|9689.14|0
1643299660000|2022-01-27 16:07:40|9686.49|9686.49|9686.49|9686.49|9686.49|9686.49|9686.49|9686.49|0
1643299670000|2022-01-27 16:07:50|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|0
1643299700000|2022-01-27 16:08:20|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|0
1643299710000|2022-01-27 16:08:30|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|9681.2|0
1643299720000|2022-01-27 16:08:40|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|9683.85|0
1643299760000|2022-01-27 16:09:20|9678.55|9678.55|9681.2|9681.2|9681.2|9681.2|9678.55|9678.55|0
1643299790000|2022-01-27 16:09:50|9680.21|9680.21|9682.86|9682.86|9682.86|9682.86|9680.21|9680.21|0
1643299820000|2022-01-27 16:10:20|9685.51|9685.51|9685.33|9685.33|9685.51|9685.51|9685.33|9685.33|0
1643299850000|2022-01-27 16:10:50|9682.69|9682.69|9680.38|9680.38|9682.69|9682.69|9680.04|9680.04|0
1643299890000|2022-01-27 16:11:30|9675.09|9675.09|9675.09|9675.09|9675.09|9675.09|9675.09|9675.09|0
1643299930000|2022-01-27 16:12:10|9677.74|9677.74|9677.74|9677.74|9677.74|9677.74|9677.74|9677.74|0
1643299940000|2022-01-27 16:12:20|9672.44|9672.44|9669.8|9669.8|9672.44|9672.44|9669.8|9669.8|0
1643299960000|2022-01-27 16:12:40|9664.51|9664.51|9664.51|9664.51|9664.51|9664.51|9664.51|9664.51|0
1643299970000|2022-01-27 16:12:50|9661.86|9661.86|9661.86|9661.86|9661.86|9661.86|9661.86|9661.86|0
1643300010000|2022-01-27 16:13:30|9664.51|9664.51|9664.51|9664.51|9664.51|9664.51|9664.51|9664.51|0
1643300030000|2022-01-27 16:13:50|9659.21|9659.21|9656.57|9656.57|9659.21|9659.21|9656.57|9656.57|0
1643300040000|2022-01-27 16:14:00|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|9659.21|0
1643300060000|2022-01-27 16:14:20|9661.86|9661.86|9661.86|9661.86|9661.86|9661.86|9661.86|9661.86|0
1643300100000|2022-01-27 16:15:00|9664.51|9664.51|9664.16|9664.16|9664.51|9664.51|9664.16|9664.16|0
1643300140000|2022-01-27 16:15:40|9661.52|9661.52|9661.52|9661.52|9661.52|9661.52|9661.52|9661.52|0
1643300180000|2022-01-27 16:16:20|9658.87|9658.87|9658.87|9658.87|9658.87|9658.87|9658.87|9658.87|0
1643300190000|2022-01-27 16:16:30|9656.22|9656.22|9655.24|9655.24|9656.22|9656.22|9655.24|9655.24|0
1643300220000|2022-01-27 16:17:00|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|0
1643300230000|2022-01-27 16:17:10|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|0
1643300240000|2022-01-27 16:17:20|9660.87|9660.87|9660.87|9660.87|9660.87|9660.87|9660.87|9660.87|0
1643300280000|2022-01-27 16:18:00|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|9658.22|0
1643300290000|2022-01-27 16:18:10|9652.93|9652.93|9655.58|9655.58|9655.58|9655.58|9652.93|9652.93|0
1643300300000|2022-01-27 16:18:20|9652.93|9652.93|9652.93|9652.93|9652.93|9652.93|9652.93|9652.93|0
1643300310000|2022-01-27 16:18:30|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|0
1643300360000|2022-01-27 16:19:20|9647.3|9647.3|9647.3|9647.3|9647.3|9647.3|9647.3|9647.3|0
1643300400000|2022-01-27 16:20:00|9649.94|9649.94|9649.94|9649.94|9649.94|9649.94|9649.94|9649.94|0
1643300410000|2022-01-27 16:20:10|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|9652.59|0
1643300420000|2022-01-27 16:20:20|9655.24|9655.24|9652.59|9652.59|9655.24|9655.24|9652.59|9652.59|0
1643300430000|2022-01-27 16:20:30|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|0
1643300450000|2022-01-27 16:20:50|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|0
1643300470000|2022-01-27 16:21:10|9660.53|9660.53|9660.53|9660.53|9660.53|9660.53|9660.53|9660.53|0
1643300490000|2022-01-27 16:21:30|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|9663.17|0
1643300520000|2022-01-27 16:22:00|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|0
1643300530000|2022-01-27 16:22:10|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|0
1643300540000|2022-01-27 16:22:20|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|9657.88|0
1643300570000|2022-01-27 16:22:50|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|9655.24|0
1643300600000|2022-01-27 16:23:20|9654.25|9654.25|9654.25|9654.25|9654.25|9654.25|9654.25|9654.25|0
1643300610000|2022-01-27 16:23:30|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|9651.6|0
1643300640000|2022-01-27 16:24:00|9652.59|9652.59|9656.22|9656.22|9656.22|9656.22|9652.59|9652.59|0
1643300680000|2022-01-27 16:24:40|9653.58|9653.58|9653.58|9653.58|9653.58|9653.58|9653.58|9653.58|0
1643300700000|2022-01-27 16:25:00|9652.59|9652.59|9654.72|9654.72|9655.24|9655.24|9652.59|9652.59|0
1643300720000|2022-01-27 16:25:20|9652.07|9652.07|9649.43|9649.43|9652.07|9652.07|9649.43|9649.43|0
1643300760000|2022-01-27 16:26:00|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|0
1643300770000|2022-01-27 16:26:10|9649.43|9649.43|9649.43|9649.43|9649.43|9649.43|9649.43|9649.43|0
1643300780000|2022-01-27 16:26:20|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|0
1643300810000|2022-01-27 16:26:50|9651.09|9651.09|9651.09|9651.09|9651.09|9651.09|9648.44|9648.44|0
1643300820000|2022-01-27 16:27:00|9648.44|9648.44|9645.79|9645.79|9648.44|9648.44|9645.79|9645.79|0
1643300830000|2022-01-27 16:27:10|9651.09|9651.09|9648.44|9648.44|9651.09|9651.09|9648.44|9648.44|0
1643300850000|2022-01-27 16:27:30|9651.09|9651.09|9651.09|9651.09|9653.73|9653.73|9651.09|9651.09|0
1643300860000|2022-01-27 16:27:40|9653.73|9653.73|9651.09|9651.09|9653.73|9653.73|9651.09|9651.09|0
1643300870000|2022-01-27 16:27:50|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|0
1643300880000|2022-01-27 16:28:00|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|0
1643300890000|2022-01-27 16:28:10|9653.73|9653.73|9656.38|9656.38|9656.38|9656.38|9653.73|9653.73|0
1643300900000|2022-01-27 16:28:20|9651.09|9651.09|9653.73|9653.73|9653.73|9653.73|9648.44|9648.44|0
1643300910000|2022-01-27 16:28:30|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|0
1643300920000|2022-01-27 16:28:40|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|0
1643300930000|2022-01-27 16:28:50|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|0
1643300940000|2022-01-27 16:29:00|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|9653.73|0
1643300950000|2022-01-27 16:29:10|9656.38|9656.38|9653.73|9653.73|9656.38|9656.38|9653.73|9653.73|0
1643300970000|2022-01-27 16:29:30|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|9656.38|0
1643300980000|2022-01-27 16:29:40|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|9657.06|0
1643300990000|2022-01-27 16:29:50|9656.08|9656.08|9656.08|9656.08|9656.08|9656.08|9650.78|9650.78|0
1643357700000|2022-01-28 08:15:00|9624.49|9624.49|9621.85|9621.85|9624.49|9624.49|9621.85|9621.85|0
1643357750000|2022-01-28 08:15:50|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|0
1643357760000|2022-01-28 08:16:00|9624.32|9624.32|9624.32|9624.32|9624.32|9624.32|9624.32|9624.32|0
1643357780000|2022-01-28 08:16:20|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|9621.67|0
1643357810000|2022-01-28 08:16:50|9619.03|9619.03|9616.38|9616.38|9619.03|9619.03|9616.38|9616.38|0
1643357880000|2022-01-28 08:18:00|9613.74|9613.74|9613.74|9613.74|9613.74|9613.74|9613.74|9613.74|0
1643357890000|2022-01-28 08:18:10|9616.38|9616.38|9616.38|9616.38|9616.38|9616.38|9616.38|9616.38|0
1643357960000|2022-01-28 08:19:20|9611.09|9611.09|9608.44|9608.44|9611.09|9611.09|9608.44|9608.44|0
1643358000000|2022-01-28 08:20:00|9605.48|9605.48|9604.49|9604.49|9605.48|9605.48|9604.49|9604.49|0
1643358010000|2022-01-28 08:20:10|9599.2|9599.2|9601.84|9601.84|9601.84|9601.84|9599.2|9599.2|0
1643358020000|2022-01-28 08:20:20|9604.49|9604.49|9604.49|9604.49|9604.49|9604.49|9604.49|9604.49|0
1643358100000|2022-01-28 08:21:40|9601.84|9601.84|9595.24|9595.24|9601.84|9601.84|9595.24|9595.24|0
1643358110000|2022-01-28 08:21:50|9592.6|9592.6|9595.24|9595.24|9595.24|9595.24|9592.6|9592.6|0
1643358120000|2022-01-28 08:22:00|9597.89|9597.89|9600.54|9600.54|9600.54|9600.54|9597.89|9597.89|0
1643358210000|2022-01-28 08:23:30|9597.89|9597.89|9600.54|9600.54|9600.54|9600.54|9597.89|9597.89|0
1643358240000|2022-01-28 08:24:00|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|0
1643358260000|2022-01-28 08:24:20|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|0
1643358270000|2022-01-28 08:24:30|9606|9606|9606|9606|9606|9606|9606|9606|0
1643358330000|2022-01-28 08:25:30|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|9603.04|0
1643358410000|2022-01-28 08:26:50|9605.68|9605.68|9608.33|9608.33|9608.33|9608.33|9605.68|9605.68|0
1643358430000|2022-01-28 08:27:10|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|9610.97|0
1643358450000|2022-01-28 08:27:30|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|0
1643358480000|2022-01-28 08:28:00|9605.68|9605.68|9605.68|9605.68|9605.68|9605.68|9605.68|9605.68|0
1643358510000|2022-01-28 08:28:30|9600.39|9600.39|9603.04|9603.04|9603.04|9603.04|9600.39|9600.39|0
1643358530000|2022-01-28 08:28:50|9599.08|9599.08|9598.23|9598.23|9599.08|9599.08|9598.23|9598.23|0
1643358540000|2022-01-28 08:29:00|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|0
1643358570000|2022-01-28 08:29:30|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|0
1643358670000|2022-01-28 08:31:10|9598.54|9598.54|9598.54|9598.54|9598.54|9598.54|9598.54|9598.54|0
1643358680000|2022-01-28 08:31:20|9606.48|9606.48|9606.48|9606.48|9606.48|9606.48|9606.48|9606.48|0
1643358710000|2022-01-28 08:31:50|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|9601.19|0
1643358720000|2022-01-28 08:32:00|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|9603.84|0
1643358740000|2022-01-28 08:32:20|9606.48|9606.48|9606.48|9606.48|9606.48|9606.48|9606.48|9606.48|0
1643358750000|2022-01-28 08:32:30|9603.52|9603.52|9603.52|9603.52|9603.52|9603.52|9603.52|9603.52|0
1643358780000|2022-01-28 08:33:00|9604.51|9604.51|9604.51|9604.51|9604.51|9604.51|9604.51|9604.51|0
1643358790000|2022-01-28 08:33:10|9607.15|9607.15|9607.15|9607.15|9607.15|9607.15|9607.15|9607.15|0
1643358800000|2022-01-28 08:33:20|9601.86|9601.86|9601.86|9601.86|9601.86|9601.86|9601.86|9601.86|0
1643358820000|2022-01-28 08:33:40|9599.21|9599.21|9599.21|9599.21|9599.21|9599.21|9599.21|9599.21|0
1643358860000|2022-01-28 08:34:20|9596.57|9596.57|9599.21|9599.21|9599.21|9599.21|9596.57|9596.57|0
1643359060000|2022-01-28 08:37:40|9604.51|9604.51|9604.51|9604.51|9604.51|9604.51|9604.51|9604.51|0
1643359090000|2022-01-28 08:38:10|9607.47|9607.47|9609.45|9609.45|9609.45|9609.45|9607.47|9607.47|0
1643359190000|2022-01-28 08:39:50|9612.09|9612.09|9612.09|9612.09|9612.09|9612.09|9612.09|9612.09|0
1643359240000|2022-01-28 08:40:40|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|9614.74|0
1643359270000|2022-01-28 08:41:10|9620.03|9620.03|9614.74|9614.74|9620.03|9620.03|9614.74|9614.74|0
1643359280000|2022-01-28 08:41:20|9617.39|9617.39|9614.74|9614.74|9617.39|9617.39|9614.74|9614.74|0
1643359290000|2022-01-28 08:41:30|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|9620.03|0
1643359330000|2022-01-28 08:42:10|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|0
1643359350000|2022-01-28 08:42:30|9623.71|9623.71|9623.71|9623.71|9623.71|9623.71|9623.71|9623.71|0
1643359390000|2022-01-28 08:43:10|9626.35|9626.35|9623.71|9623.71|9626.35|9626.35|9623.71|9623.71|0
1643359450000|2022-01-28 08:44:10|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|9621.06|0
1643359500000|2022-01-28 08:45:00|9618.42|9618.42|9621.06|9621.06|9621.06|9621.06|9618.42|9618.42|0
1643359510000|2022-01-28 08:45:10|9623.71|9623.71|9623.71|9623.71|9623.71|9623.71|9623.71|9623.71|0
1643359560000|2022-01-28 08:46:00|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|0
1643359570000|2022-01-28 08:46:10|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|0
1643359610000|2022-01-28 08:46:50|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|0
1643359640000|2022-01-28 08:47:20|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|0
1643359660000|2022-01-28 08:47:40|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|0
1643359710000|2022-01-28 08:48:30|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|0
1643359730000|2022-01-28 08:48:50|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|0
1643359840000|2022-01-28 08:50:40|9637.26|9637.26|9637.26|9637.26|9637.26|9637.26|9637.26|9637.26|0
1643359860000|2022-01-28 08:51:00|9639.91|9639.91|9639.91|9639.91|9639.91|9639.91|9639.91|9639.91|0
1643359870000|2022-01-28 08:51:10|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|0
1643359970000|2022-01-28 08:52:50|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|0
1643359990000|2022-01-28 08:53:10|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|9642.87|0
1643360040000|2022-01-28 08:54:00|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|0
1643360070000|2022-01-28 08:54:30|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|0
1643360090000|2022-01-28 08:54:50|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|0
1643360100000|2022-01-28 08:55:00|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|0
1643360110000|2022-01-28 08:55:10|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|0
1643360130000|2022-01-28 08:55:30|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|9637.58|0
1643360150000|2022-01-28 08:55:50|9634.93|9634.93|9637.58|9637.58|9637.58|9637.58|9634.93|9634.93|0
1643360180000|2022-01-28 08:56:20|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|0
1643360190000|2022-01-28 08:56:30|9624.35|9624.35|9624.35|9624.35|9624.35|9624.35|9624.35|9624.35|0
1643360220000|2022-01-28 08:57:00|9621.7|9621.7|9629.64|9629.64|9629.64|9629.64|9621.7|9621.7|0
1643360290000|2022-01-28 08:58:10|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|9634.93|0
1643360330000|2022-01-28 08:58:50|9637.58|9637.58|9634.93|9634.93|9637.58|9637.58|9634.93|9634.93|0
1643360390000|2022-01-28 08:59:50|9633.94|9633.94|9633.94|9633.94|9633.94|9633.94|9633.94|9633.94|0
1643360450000|2022-01-28 09:00:50|9644.53|9644.53|9644.53|9644.53|9644.53|9644.53|9644.53|9644.53|0
1643360500000|2022-01-28 09:01:40|9642.55|9642.55|9642.55|9642.55|9642.55|9642.55|9642.55|9642.55|0
1643360510000|2022-01-28 09:01:50|9639.91|9639.91|9639.91|9639.91|9639.91|9639.91|9639.91|9639.91|0
1643360580000|2022-01-28 09:03:00|9637.26|9637.26|9637.26|9637.26|9637.26|9637.26|9637.26|9637.26|0
1643360630000|2022-01-28 09:03:50|9631.97|9631.97|9629.32|9629.32|9631.97|9631.97|9629.32|9629.32|0
1643360670000|2022-01-28 09:04:30|9624.03|9624.03|9624.03|9624.03|9624.03|9624.03|9624.03|9624.03|0
1643360700000|2022-01-28 09:05:00|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|9626.67|0
1643360720000|2022-01-28 09:05:20|9621.38|9621.38|9621.38|9621.38|9621.38|9621.38|9621.38|9621.38|0
1643360750000|2022-01-28 09:05:50|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|0
1643360800000|2022-01-28 09:06:40|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|0
1643360860000|2022-01-28 09:07:40|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|0
1643360920000|2022-01-28 09:08:40|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|9631.97|0
1643360930000|2022-01-28 09:08:50|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|9629.32|0
1643360980000|2022-01-28 09:09:40|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|9629.66|0
1643361210000|2022-01-28 09:13:30|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|9629.49|0
1643361230000|2022-01-28 09:13:50|9634.78|9634.78|9637.43|9637.43|9637.43|9637.43|9634.78|9634.78|0
1643361240000|2022-01-28 09:14:00|9640.08|9640.08|9640.08|9640.08|9640.08|9640.08|9640.08|9640.08|0
1643361470000|2022-01-28 09:17:50|9632.14|9632.14|9632.14|9632.14|9632.14|9632.14|9632.14|9632.14|0
1643361480000|2022-01-28 09:18:00|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|0
1643361510000|2022-01-28 09:18:30|9631.82|9631.82|9631.82|9631.82|9631.82|9631.82|9630.83|9630.83|0
1643361610000|2022-01-28 09:20:10|9629.84|9629.84|9628.85|9628.85|9629.84|9629.84|9628.85|9628.85|0
1643361680000|2022-01-28 09:21:20|9626.21|9626.21|9628.85|9628.85|9628.85|9628.85|9626.21|9626.21|0
1643361720000|2022-01-28 09:22:00|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|0
1643361780000|2022-01-28 09:23:00|9636.79|9636.79|9636.79|9636.79|9636.79|9636.79|9636.79|9636.79|0
1643361790000|2022-01-28 09:23:10|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|0
1643361850000|2022-01-28 09:24:10|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|0
1643361910000|2022-01-28 09:25:10|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|9631.5|0
1643362040000|2022-01-28 09:27:20|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|9634.15|0
1643362070000|2022-01-28 09:27:50|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|0
1643362120000|2022-01-28 09:28:40|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1643362130000|2022-01-28 09:28:50|9628.18|9628.18|9628.18|9628.18|9628.18|9628.18|9628.18|9628.18|0
1643362160000|2022-01-28 09:29:20|9625.54|9625.54|9628.18|9628.18|9628.18|9628.18|9625.54|9625.54|0
1643362180000|2022-01-28 09:29:40|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|0
1643362210000|2022-01-28 09:30:10|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|9630.83|0
1643362260000|2022-01-28 09:31:00|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|0
1643362330000|2022-01-28 09:32:10|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1643362350000|2022-01-28 09:32:30|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|9636.12|0
1643362410000|2022-01-28 09:33:30|9638.77|9638.77|9636.12|9636.12|9638.77|9638.77|9636.12|9636.12|0
1643362500000|2022-01-28 09:35:00|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1643362560000|2022-01-28 09:36:00|9634.47|9634.47|9635.45|9635.45|9635.45|9635.45|9634.47|9634.47|0
1643362610000|2022-01-28 09:36:50|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|0
1643362620000|2022-01-28 09:37:00|9631.82|9631.82|9631.82|9631.82|9631.82|9631.82|9631.82|9631.82|0
1643362660000|2022-01-28 09:37:40|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|0
1643362690000|2022-01-28 09:38:10|9637.11|9637.11|9637.11|9637.11|9637.11|9637.11|9637.11|9637.11|0
1643362740000|2022-01-28 09:39:00|9638.1|9638.1|9632.81|9632.81|9638.1|9638.1|9632.81|9632.81|0
1643362820000|2022-01-28 09:40:20|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|9638.1|0
1643363450000|2022-01-28 09:50:50|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9627.51|9627.51|0
1643363510000|2022-01-28 09:51:50|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1643363530000|2022-01-28 09:52:10|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|9632.81|0
1643363560000|2022-01-28 09:52:40|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1643363580000|2022-01-28 09:53:00|9632.81|9632.81|9638.1|9638.1|9638.1|9638.1|9632.81|9632.81|0
1643363590000|2022-01-28 09:53:10|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|9635.45|0
1643363600000|2022-01-28 09:53:20|9636.44|9636.44|9636.44|9636.44|9636.44|9636.44|9636.44|9636.44|0
1643363620000|2022-01-28 09:53:40|9633.8|9633.8|9633.8|9633.8|9633.8|9633.8|9633.8|9633.8|0
1643363830000|2022-01-28 09:57:10|9631.15|9631.15|9633.8|9633.8|9636.44|9636.44|9631.15|9631.15|0
1643363850000|2022-01-28 09:57:30|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|9629.84|0
1643364010000|2022-01-28 10:00:10|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|9628.85|0
1643364090000|2022-01-28 10:01:30|9626.21|9626.21|9623.56|9623.56|9626.21|9626.21|9623.56|9623.56|0
1643364100000|2022-01-28 10:01:40|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|9622.57|0
1643364120000|2022-01-28 10:02:00|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|9621.59|0
1643364140000|2022-01-28 10:02:20|9618.94|9618.94|9620.6|9620.6|9620.6|9620.6|9617.95|9617.95|0
1643364170000|2022-01-28 10:02:50|9623.24|9623.24|9623.24|9623.24|9623.24|9623.24|9623.24|9623.24|0
1643364220000|2022-01-28 10:03:40|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|0
1643364310000|2022-01-28 10:05:10|9617.95|9617.95|9617.95|9617.95|9617.95|9617.95|9617.95|9617.95|0
1643364430000|2022-01-28 10:07:10|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|0
1643364540000|2022-01-28 10:09:00|9615.3|9615.3|9615.3|9615.3|9615.3|9615.3|9615.3|9615.3|0
1643364560000|2022-01-28 10:09:20|9610.01|9610.01|9610.01|9610.01|9610.01|9610.01|9610.01|9610.01|0
1643364570000|2022-01-28 10:09:30|9607.36|9607.36|9607.36|9607.36|9607.36|9607.36|9607.36|9607.36|0
1643364650000|2022-01-28 10:10:50|9605.39|9605.39|9605.39|9605.39|9605.39|9605.39|9605.39|9605.39|0
1643364660000|2022-01-28 10:11:00|9604.4|9604.4|9604.4|9604.4|9604.4|9604.4|9604.4|9604.4|0
1643364740000|2022-01-28 10:12:20|9603.89|9603.89|9603.37|9603.37|9603.89|9603.89|9603.37|9603.37|0
1643364760000|2022-01-28 10:12:40|9604.36|9604.36|9604.36|9604.36|9604.36|9604.36|9604.36|9604.36|0
1643364840000|2022-01-28 10:14:00|9609.65|9609.65|9612.3|9612.3|9612.3|9612.3|9609.65|9609.65|0
1643364870000|2022-01-28 10:14:30|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|0
1643364880000|2022-01-28 10:14:40|9615.29|9615.29|9615.29|9615.29|9615.29|9615.29|9615.29|9615.29|0
1643364900000|2022-01-28 10:15:00|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|0
1643365020000|2022-01-28 10:17:00|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|0
1643365100000|2022-01-28 10:18:20|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|0
1643365120000|2022-01-28 10:18:40|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|0
1643365170000|2022-01-28 10:19:30|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|9614.3|0
1643365180000|2022-01-28 10:19:40|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|9616.95|0
1643365260000|2022-01-28 10:21:00|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|0
1643365300000|2022-01-28 10:21:40|9615.29|9615.29|9615.29|9615.29|9615.29|9615.29|9615.29|9615.29|0
1643365390000|2022-01-28 10:23:10|9612.64|9612.64|9612.64|9612.64|9612.64|9612.64|9612.64|9612.64|0
1643365440000|2022-01-28 10:24:00|9612.3|9612.3|9609.65|9609.65|9612.3|9612.3|9609.65|9609.65|0
1643365500000|2022-01-28 10:25:00|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|9614.94|0
1643365540000|2022-01-28 10:25:40|9617.59|9617.59|9617.59|9617.59|9620.24|9620.24|9617.59|9617.59|0
1643365720000|2022-01-28 10:28:40|9617.76|9617.76|9617.76|9617.76|9617.76|9617.76|9617.76|9617.76|0
1643365790000|2022-01-28 10:29:50|9616.77|9616.77|9616.6|9616.6|9616.77|9616.77|9616.6|9616.6|0
1643365920000|2022-01-28 10:32:00|9613.96|9613.96|9613.96|9613.96|9616.6|9616.6|9613.96|9613.96|0
1643365990000|2022-01-28 10:33:10|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|0
1643366060000|2022-01-28 10:34:20|9608.66|9608.66|9608.66|9608.66|9608.66|9608.66|9608.66|9608.66|0
1643366130000|2022-01-28 10:35:30|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|0
1643366140000|2022-01-28 10:35:40|9610.32|9610.32|9610.32|9610.32|9610.32|9610.32|9610.32|9610.32|0
1643366160000|2022-01-28 10:36:00|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|0
1643366270000|2022-01-28 10:37:50|9610.32|9610.32|9607.68|9607.68|9610.32|9610.32|9607.68|9607.68|0
1643366310000|2022-01-28 10:38:30|9605.03|9605.03|9605.03|9605.03|9605.03|9605.03|9605.03|9605.03|0
1643366340000|2022-01-28 10:39:00|9602.38|9602.38|9602.38|9602.38|9602.38|9602.38|9602.38|9602.38|0
1643366410000|2022-01-28 10:40:10|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|0
1643366470000|2022-01-28 10:41:10|9602.38|9602.38|9602.38|9602.38|9602.38|9602.38|9602.38|9602.38|0
1643366480000|2022-01-28 10:41:20|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|0
1643366510000|2022-01-28 10:41:50|9612.97|9612.97|9612.97|9612.97|9612.97|9612.97|9612.97|9612.97|0
1643366530000|2022-01-28 10:42:10|9610.32|9610.32|9610.32|9610.32|9610.32|9610.32|9610.32|9610.32|0
1643366540000|2022-01-28 10:42:20|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|0
1643366580000|2022-01-28 10:43:00|9608.66|9608.66|9608.66|9608.66|9608.66|9608.66|9608.66|9608.66|0
1643366600000|2022-01-28 10:43:20|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|9611.31|0
1643366650000|2022-01-28 10:44:10|9616.6|9616.6|9616.6|9616.6|9616.6|9616.6|9616.6|9616.6|0
1643366670000|2022-01-28 10:44:30|9619.25|9619.25|9616.6|9616.6|9619.25|9619.25|9616.6|9616.6|0
1643366680000|2022-01-28 10:44:40|9619.25|9619.25|9619.25|9619.25|9619.25|9619.25|9619.25|9619.25|0
1643366700000|2022-01-28 10:45:00|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|0
1643366860000|2022-01-28 10:47:40|9617.59|9617.59|9617.59|9617.59|9617.59|9617.59|9617.59|9617.59|0
1643366880000|2022-01-28 10:48:00|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|0
1643366930000|2022-01-28 10:48:50|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|0
1643366940000|2022-01-28 10:49:00|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|0
1643366990000|2022-01-28 10:49:50|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|0
1643367040000|2022-01-28 10:50:40|9619.57|9619.57|9624.86|9624.86|9624.86|9624.86|9619.57|9619.57|0
1643367080000|2022-01-28 10:51:20|9622.21|9622.21|9622.21|9622.21|9622.21|9622.21|9622.21|9622.21|0
1643367100000|2022-01-28 10:51:40|9624.86|9624.86|9624.86|9624.86|9624.86|9624.86|9624.86|9624.86|0
1643367120000|2022-01-28 10:52:00|9622.21|9622.21|9622.21|9622.21|9622.21|9622.21|9622.21|9622.21|0
1643367140000|2022-01-28 10:52:20|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|0
1643367190000|2022-01-28 10:53:10|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|0
1643367210000|2022-01-28 10:53:30|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|9621.23|0
1643367230000|2022-01-28 10:53:50|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|0
1643367250000|2022-01-28 10:54:10|9621.23|9621.23|9623.87|9623.87|9623.87|9623.87|9621.23|9621.23|0
1643367460000|2022-01-28 10:57:40|9626.52|9626.52|9629.17|9629.17|9629.17|9629.17|9626.52|9626.52|0
1643367560000|2022-01-28 10:59:20|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|0
1643367590000|2022-01-28 10:59:50|9632.8|9632.8|9632.8|9632.8|9632.8|9632.8|9632.8|9632.8|0
1643367750000|2022-01-28 11:02:30|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|0
1643367840000|2022-01-28 11:04:00|9627.51|9627.51|9624.86|9624.86|9627.51|9627.51|9624.86|9624.86|0
1643367980000|2022-01-28 11:06:20|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|0
1643367990000|2022-01-28 11:06:30|9624.86|9624.86|9624.86|9624.86|9624.86|9624.86|9624.86|9624.86|0
1643368010000|2022-01-28 11:06:50|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|9630.15|0
1643368040000|2022-01-28 11:07:20|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|9627.51|0
1643368120000|2022-01-28 11:08:40|9626.52|9626.52|9626.52|9626.52|9626.52|9626.52|9626.52|9626.52|0
1643368140000|2022-01-28 11:09:00|9629.17|9629.17|9629.17|9629.17|9629.17|9629.17|9629.17|9629.17|0
1643368160000|2022-01-28 11:09:20|9626.52|9626.52|9626.52|9626.52|9626.52|9626.52|9626.52|9626.52|0
1643368270000|2022-01-28 11:11:10|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|9623.87|0
1643368300000|2022-01-28 11:11:40|9622.88|9622.88|9622.88|9622.88|9622.88|9622.88|9622.88|9622.88|0
1643368360000|2022-01-28 11:12:40|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|0
1643368370000|2022-01-28 11:12:50|9620.24|9620.24|9625.53|9625.53|9625.53|9625.53|9620.24|9620.24|0
1643368410000|2022-01-28 11:13:30|9628.18|9628.18|9628.18|9628.18|9628.18|9628.18|9628.18|9628.18|0
1643368440000|2022-01-28 11:14:00|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|9625.53|0
1643368510000|2022-01-28 11:15:10|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|9620.24|0
1643368630000|2022-01-28 11:17:10|9621.23|9621.23|9623.87|9623.87|9623.87|9623.87|9621.23|9621.23|0
1643368660000|2022-01-28 11:17:40|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|9618.58|0
1643368680000|2022-01-28 11:18:00|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|9615.93|0
1643368700000|2022-01-28 11:18:20|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|0
1643368710000|2022-01-28 11:18:30|9610.64|9610.64|9607.99|9607.99|9610.64|9610.64|9607.99|9607.99|0
1643368800000|2022-01-28 11:20:00|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|0
1643368860000|2022-01-28 11:21:00|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|0
1643368870000|2022-01-28 11:21:10|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|0
1643368890000|2022-01-28 11:21:30|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|0
1643369030000|2022-01-28 11:23:50|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|0
1643369040000|2022-01-28 11:24:00|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|9606.34|0
1643369070000|2022-01-28 11:24:30|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|0
1643369130000|2022-01-28 11:25:30|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|0
1643369200000|2022-01-28 11:26:40|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|0
1643369210000|2022-01-28 11:26:50|9609.97|9609.97|9609.97|9609.97|9609.97|9609.97|9609.97|9609.97|0
1643369360000|2022-01-28 11:29:20|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|9615.26|0
1643369520000|2022-01-28 11:32:00|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|9616.25|0
1643369530000|2022-01-28 11:32:10|9617.24|9617.24|9617.24|9617.24|9617.24|9617.24|9617.24|9617.24|0
1643369560000|2022-01-28 11:32:40|9614.59|9614.59|9614.59|9614.59|9614.59|9614.59|9614.59|9614.59|0
1643369580000|2022-01-28 11:33:00|9616.57|9616.57|9617.56|9617.56|9617.56|9617.56|9616.57|9616.57|0
1643369590000|2022-01-28 11:33:10|9614.91|9614.91|9614.91|9614.91|9614.91|9614.91|9614.91|9614.91|0
1643369640000|2022-01-28 11:34:00|9615.9|9615.9|9615.9|9615.9|9615.9|9615.9|9615.9|9615.9|0
1643369660000|2022-01-28 11:34:20|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|0
1643369680000|2022-01-28 11:34:40|9623.17|9623.17|9625.82|9625.82|9625.82|9625.82|9623.17|9623.17|0
1643369720000|2022-01-28 11:35:20|9626.8|9626.8|9625.82|9625.82|9626.8|9626.8|9625.82|9625.82|0
1643369730000|2022-01-28 11:35:30|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|9626.8|0
1643369740000|2022-01-28 11:35:40|9629.45|9629.45|9629.45|9629.45|9629.45|9629.45|9629.45|9629.45|0
1643369820000|2022-01-28 11:37:00|9631.43|9631.43|9634.07|9634.07|9634.07|9634.07|9631.43|9631.43|0
1643369830000|2022-01-28 11:37:10|9636.72|9636.72|9636.72|9636.72|9636.72|9636.72|9636.72|9636.72|0
1643369850000|2022-01-28 11:37:30|9637.71|9637.71|9636.72|9636.72|9637.71|9637.71|9636.72|9636.72|0
1643369870000|2022-01-28 11:37:50|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|0
1643369880000|2022-01-28 11:38:00|9638.7|9638.7|9638.7|9638.7|9638.7|9638.7|9638.7|9638.7|0
1643369920000|2022-01-28 11:38:40|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|9637.71|0
1643369990000|2022-01-28 11:39:50|9635.06|9635.06|9635.06|9635.06|9635.06|9635.06|9635.06|9635.06|0
1643370100000|2022-01-28 11:41:40|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|9632.1|0
1643370120000|2022-01-28 11:42:00|9633.09|9633.09|9634.07|9634.07|9634.07|9634.07|9633.09|9633.09|0
1643370240000|2022-01-28 11:44:00|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1643370290000|2022-01-28 11:44:50|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|0
1643370300000|2022-01-28 11:45:00|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1643370410000|2022-01-28 11:46:50|9634.07|9634.07|9634.07|9634.07|9634.07|9634.07|9634.07|9634.07|0
1643370430000|2022-01-28 11:47:10|9635.06|9635.06|9635.06|9635.06|9635.06|9635.06|9635.06|9635.06|0
1643370600000|2022-01-28 11:50:00|9636.05|9636.05|9636.05|9636.05|9636.05|9636.05|9636.05|9636.05|0
1643370720000|2022-01-28 11:52:00|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|0
1643370800000|2022-01-28 11:53:20|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1643370810000|2022-01-28 11:53:30|9632.42|9632.42|9632.42|9632.42|9632.42|9632.42|9632.42|9632.42|0
1643370830000|2022-01-28 11:53:50|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1643370940000|2022-01-28 11:55:40|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|0
1643371070000|2022-01-28 11:57:50|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1643371080000|2022-01-28 11:58:00|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|0
1643371100000|2022-01-28 11:58:20|9632.42|9632.42|9632.42|9632.42|9632.42|9632.42|9632.42|9632.42|0
1643371150000|2022-01-28 11:59:10|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|9631.43|0
1643371320000|2022-01-28 12:02:00|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|0
1643371400000|2022-01-28 12:03:20|9636.05|9636.05|9636.05|9636.05|9636.05|9636.05|9636.05|9636.05|0
1643371440000|2022-01-28 12:04:00|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|9633.4|0
1643371600000|2022-01-28 12:06:40|9635.38|9635.38|9635.38|9635.38|9635.38|9635.38|9635.38|9635.38|0
1643371740000|2022-01-28 12:09:00|9630.09|9630.09|9627.44|9627.44|9630.09|9630.09|9627.44|9627.44|0
1643371800000|2022-01-28 12:10:00|9622.15|9622.15|9617.53|9617.53|9622.15|9622.15|9617.53|9617.53|0
1643371810000|2022-01-28 12:10:10|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|0
1643371820000|2022-01-28 12:10:20|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|0
1643371880000|2022-01-28 12:11:20|9606.94|9606.94|9604.29|9604.29|9606.94|9606.94|9604.29|9604.29|0
1643371920000|2022-01-28 12:12:00|9606.94|9606.94|9606.94|9606.94|9606.94|9606.94|9606.94|9606.94|0
1643371990000|2022-01-28 12:13:10|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|0
1643372200000|2022-01-28 12:16:40|9612.23|9612.23|9609.59|9609.59|9612.23|9612.23|9609.59|9609.59|0
1643372360000|2022-01-28 12:19:20|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|0
1643372370000|2022-01-28 12:19:30|9612.23|9612.23|9612.23|9612.23|9612.23|9612.23|9612.23|9612.23|0
1643372410000|2022-01-28 12:20:10|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|9614.88|0
1643372490000|2022-01-28 12:21:30|9612.23|9612.23|9612.23|9612.23|9612.23|9612.23|9612.23|9612.23|0
1643372520000|2022-01-28 12:22:00|9609.59|9609.59|9612.23|9612.23|9612.23|9612.23|9609.59|9609.59|0
1643372550000|2022-01-28 12:22:30|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|9609.59|0
1643372580000|2022-01-28 12:23:00|9606.94|9606.94|9601.65|9601.65|9606.94|9606.94|9601.65|9601.65|0
1643372650000|2022-01-28 12:24:10|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|0
1643372710000|2022-01-28 12:25:10|9598.01|9598.01|9595.37|9595.37|9598.01|9598.01|9595.37|9595.37|0
1643372740000|2022-01-28 12:25:40|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|0
1643372770000|2022-01-28 12:26:10|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|0
1643372990000|2022-01-28 12:29:50|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|0
1643373020000|2022-01-28 12:30:20|9600.66|9600.66|9603.3|9603.3|9603.3|9603.3|9600.66|9600.66|0
1643373060000|2022-01-28 12:31:00|9600.66|9600.66|9598.01|9598.01|9600.66|9600.66|9598.01|9598.01|0
1643373100000|2022-01-28 12:31:40|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|0
1643373290000|2022-01-28 12:34:50|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|0
1643373310000|2022-01-28 12:35:10|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|0
1643373360000|2022-01-28 12:36:00|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|9598.01|0
1643373370000|2022-01-28 12:36:10|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|9600.66|0
1643373380000|2022-01-28 12:36:20|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|9597.69|0
1643373450000|2022-01-28 12:37:30|9595.05|9595.05|9595.05|9595.05|9595.05|9595.05|9595.05|9595.05|0
1643373470000|2022-01-28 12:37:50|9592.4|9592.4|9592.4|9592.4|9592.4|9592.4|9592.4|9592.4|0
1643373550000|2022-01-28 12:39:10|9589.44|9589.44|9589.44|9589.44|9589.44|9589.44|9589.44|9589.44|0
1643373580000|2022-01-28 12:39:40|9586.79|9586.79|9586.79|9586.79|9586.79|9586.79|9586.79|9586.79|0
1643373660000|2022-01-28 12:41:00|9589.44|9589.44|9589.44|9589.44|9589.44|9589.44|9589.44|9589.44|0
1643373670000|2022-01-28 12:41:10|9588.45|9588.45|9588.45|9588.45|9588.45|9588.45|9588.45|9588.45|0
1643373720000|2022-01-28 12:42:00|9585.8|9585.8|9585.8|9585.8|9585.8|9585.8|9585.8|9585.8|0
1643373740000|2022-01-28 12:42:20|9583.15|9583.15|9580.51|9580.51|9583.15|9583.15|9580.51|9580.51|0
1643373770000|2022-01-28 12:42:50|9585.8|9585.8|9583.15|9583.15|9585.8|9585.8|9583.15|9583.15|0
1643373800000|2022-01-28 12:43:20|9584.14|9584.14|9584.14|9584.14|9584.14|9584.14|9584.14|9584.14|0
1643373840000|2022-01-28 12:44:00|9578.85|9578.85|9576.2|9576.2|9578.85|9578.85|9576.2|9576.2|0
1643373860000|2022-01-28 12:44:20|9570.91|9570.91|9570.91|9570.91|9570.91|9570.91|9570.91|9570.91|0
1643374040000|2022-01-28 12:47:20|9573.56|9573.56|9573.56|9573.56|9573.56|9573.56|9573.56|9573.56|0
1643374080000|2022-01-28 12:48:00|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|0
1643374160000|2022-01-28 12:49:20|9584.14|9584.14|9586.79|9586.79|9586.79|9586.79|9578.85|9578.85|0
1643374170000|2022-01-28 12:49:30|9581.5|9581.5|9581.5|9581.5|9581.5|9581.5|9581.5|9581.5|0
1643374200000|2022-01-28 12:50:00|9578.85|9578.85|9576.2|9576.2|9578.85|9578.85|9576.2|9576.2|0
1643374260000|2022-01-28 12:51:00|9575.22|9575.22|9576.2|9576.2|9576.2|9576.2|9575.22|9575.22|0
1643374530000|2022-01-28 12:55:30|9573.56|9573.56|9574.55|9574.55|9574.55|9574.55|9573.56|9573.56|0
1643374560000|2022-01-28 12:56:00|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|0
1643374580000|2022-01-28 12:56:20|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|9576.2|0
1643374600000|2022-01-28 12:56:40|9578.18|9578.18|9579.17|9579.17|9579.17|9579.17|9578.18|9578.18|0
1643374610000|2022-01-28 12:56:50|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|0
1643374670000|2022-01-28 12:57:50|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|0
1643374680000|2022-01-28 12:58:00|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|0
1643374710000|2022-01-28 12:58:30|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|0
1643374720000|2022-01-28 12:58:40|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|0
1643374740000|2022-01-28 12:59:00|9578.18|9578.18|9575.53|9575.53|9578.18|9578.18|9575.53|9575.53|0
1643374750000|2022-01-28 12:59:10|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|0
1643374790000|2022-01-28 12:59:50|9579.17|9579.17|9579.17|9579.17|9579.17|9579.17|9579.17|9579.17|0
1643374800000|2022-01-28 13:00:00|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|9576.52|0
1643374820000|2022-01-28 13:00:20|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|9575.53|0
1643374840000|2022-01-28 13:00:40|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|0
1643374920000|2022-01-28 13:02:00|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|9571.9|0
1643375210000|2022-01-28 13:06:50|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|9574.55|0
1643375240000|2022-01-28 13:07:20|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|0
1643375260000|2022-01-28 13:07:40|9574.55|9574.55|9579.84|9579.84|9579.84|9579.84|9574.55|9574.55|0
1643375270000|2022-01-28 13:07:50|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|0
1643375400000|2022-01-28 13:10:00|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|0
1643375420000|2022-01-28 13:10:20|9572.89|9572.89|9572.89|9572.89|9572.89|9572.89|9572.89|9572.89|0
1643375460000|2022-01-28 13:11:00|9575.53|9575.53|9578.18|9578.18|9578.18|9578.18|9575.53|9575.53|0
1643375490000|2022-01-28 13:11:30|9575.53|9575.53|9572.89|9572.89|9575.53|9575.53|9572.89|9572.89|0
1643375640000|2022-01-28 13:14:00|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|9578.18|0
1643375710000|2022-01-28 13:15:10|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|9577.19|0
1643375820000|2022-01-28 13:17:00|9579.84|9579.84|9580.83|9580.83|9580.83|9580.83|9579.84|9579.84|0
1643375840000|2022-01-28 13:17:20|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|0
1643375870000|2022-01-28 13:17:50|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|0
1643375880000|2022-01-28 13:18:00|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|9583.47|0
1643375890000|2022-01-28 13:18:10|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|9580.83|0
1643375940000|2022-01-28 13:19:00|9581.82|9581.82|9584.46|9584.46|9584.46|9584.46|9581.82|9581.82|0
1643375960000|2022-01-28 13:19:20|9581.82|9581.82|9581.82|9581.82|9581.82|9581.82|9581.82|9581.82|0
1643375990000|2022-01-28 13:19:50|9584.46|9584.46|9584.46|9584.46|9584.46|9584.46|9584.46|9584.46|0
1643376010000|2022-01-28 13:20:10|9583.47|9583.47|9578.18|9578.18|9583.47|9583.47|9578.18|9578.18|0
1643376240000|2022-01-28 13:24:00|9580.83|9580.83|9583.47|9583.47|9583.47|9583.47|9580.83|9580.83|0
1643376250000|2022-01-28 13:24:10|9586.12|9586.12|9586.12|9586.12|9586.12|9586.12|9586.12|9586.12|0
1643376290000|2022-01-28 13:24:50|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|9585.13|0
1643376300000|2022-01-28 13:25:00|9582.49|9582.49|9585.13|9585.13|9585.13|9585.13|9582.49|9582.49|0
1643376350000|2022-01-28 13:25:50|9582.49|9582.49|9582.49|9582.49|9582.49|9582.49|9582.49|9582.49|0
1643376360000|2022-01-28 13:26:00|9582.66|9582.66|9582.66|9582.66|9582.66|9582.66|9582.66|9582.66|0
1643376460000|2022-01-28 13:27:40|9583.64|9583.64|9583.64|9583.64|9583.64|9583.64|9583.64|9583.64|0
1643376470000|2022-01-28 13:27:50|9586.29|9586.29|9586.29|9586.29|9586.29|9586.29|9586.29|9586.29|0
1643376500000|2022-01-28 13:28:20|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|9587.28|0
1643376510000|2022-01-28 13:28:30|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|9584.63|0
1643376550000|2022-01-28 13:29:10|9585.62|9585.62|9585.62|9585.62|9585.62|9585.62|9585.62|9585.62|0
1643376600000|2022-01-28 13:30:00|9588.27|9588.27|9588.27|9588.27|9588.27|9588.27|9588.27|9588.27|0
1643376620000|2022-01-28 13:30:20|9590.91|9590.91|9593.56|9593.56|9593.56|9593.56|9590.91|9590.91|0
1643376660000|2022-01-28 13:31:00|9596.21|9596.21|9596.21|9596.21|9596.21|9596.21|9596.21|9596.21|0
1643376670000|2022-01-28 13:31:10|9593.56|9593.56|9593.56|9593.56|9593.56|9593.56|9593.56|9593.56|0
1643376690000|2022-01-28 13:31:30|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|0
1643376730000|2022-01-28 13:32:10|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|0
1643376890000|2022-01-28 13:34:50|9602.49|9602.49|9602.49|9602.49|9602.49|9602.49|9602.49|9602.49|0
1643376960000|2022-01-28 13:36:00|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|0
1643377080000|2022-01-28 13:38:00|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|0
1643377090000|2022-01-28 13:38:10|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9591.9|9591.9|0
1643377100000|2022-01-28 13:38:20|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|0
1643377120000|2022-01-28 13:38:40|9591.9|9591.9|9594.55|9594.55|9594.55|9594.55|9591.9|9591.9|0
1643377180000|2022-01-28 13:39:40|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|0
1643377220000|2022-01-28 13:40:20|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|0
1643377360000|2022-01-28 13:42:40|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|0
1643377390000|2022-01-28 13:43:10|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|0
1643377470000|2022-01-28 13:44:30|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|9599.84|0
1643377540000|2022-01-28 13:45:40|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|9594.55|0
1643377550000|2022-01-28 13:45:50|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|9597.2|0
1643377560000|2022-01-28 13:46:00|9596.21|9596.21|9596.21|9596.21|9596.21|9596.21|9596.21|9596.21|0
1643377660000|2022-01-28 13:47:40|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|9598.85|0
1643377690000|2022-01-28 13:48:10|9593.56|9593.56|9593.56|9593.56|9593.56|9593.56|9593.56|9593.56|0
1643377760000|2022-01-28 13:49:20|9588.27|9588.27|9588.27|9588.27|9588.27|9588.27|9587.28|9587.28|0
1643377990000|2022-01-28 13:53:10|9590.24|9590.24|9590.24|9590.24|9590.24|9590.24|9590.24|9590.24|0
1643378210000|2022-01-28 13:56:50|9595.54|9595.54|9598.18|9598.18|9598.18|9598.18|9595.54|9595.54|0
1643378230000|2022-01-28 13:57:10|9600.83|9600.83|9600.83|9600.83|9600.83|9600.83|9600.83|9600.83|0
1643378240000|2022-01-28 13:57:20|9603.48|9603.48|9604.46|9604.46|9604.46|9604.46|9603.48|9603.48|0
1643378300000|2022-01-28 13:58:20|9605.45|9605.45|9605.45|9605.45|9605.45|9605.45|9605.45|9605.45|0
1643378350000|2022-01-28 13:59:10|9606.44|9606.44|9606.44|9606.44|9606.44|9606.44|9606.44|9606.44|0
1643378360000|2022-01-28 13:59:20|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|0
1643378370000|2022-01-28 13:59:30|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|0
1643378400000|2022-01-28 14:00:00|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|0
1643378520000|2022-01-28 14:02:00|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|0
1643378530000|2022-01-28 14:02:10|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|9607.43|0
1643378610000|2022-01-28 14:03:30|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|9610.08|0
1643378640000|2022-01-28 14:04:00|9612.72|9612.72|9612.72|9612.72|9612.72|9612.72|9612.72|9612.72|0
1643378700000|2022-01-28 14:05:00|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|0
1643378710000|2022-01-28 14:05:10|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|0
1643378760000|2022-01-28 14:06:00|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|9615.37|0
1643378790000|2022-01-28 14:06:30|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|9618.01|0
1643378800000|2022-01-28 14:06:40|9620.66|9620.66|9620.66|9620.66|9620.66|9620.66|9620.66|9620.66|0
1643378820000|2022-01-28 14:07:00|9623.31|9623.31|9623.31|9623.31|9623.31|9623.31|9623.31|9623.31|0
1643378920000|2022-01-28 14:08:40|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|9625.95|0
1643379200000|2022-01-28 14:13:20|9626.94|9626.94|9626.94|9626.94|9626.94|9626.94|9626.94|9626.94|0
1643379220000|2022-01-28 14:13:40|9629.59|9629.59|9629.59|9629.59|9629.59|9629.59|9629.59|9629.59|0
1643379360000|2022-01-28 14:16:00|9626.94|9626.94|9629.59|9629.59|9629.59|9629.59|9626.94|9626.94|0
1643379450000|2022-01-28 14:17:30|9632.24|9632.24|9629.59|9629.59|9632.24|9632.24|9629.59|9629.59|0
1643379510000|2022-01-28 14:18:30|9632.24|9632.24|9632.24|9632.24|9632.24|9632.24|9632.24|9632.24|0
1643379570000|2022-01-28 14:19:30|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|9634.88|0
1643379650000|2022-01-28 14:20:50|9637.53|9637.53|9637.53|9637.53|9637.53|9637.53|9637.53|9637.53|0
1643379780000|2022-01-28 14:23:00|9640.17|9640.17|9640.17|9640.17|9640.17|9640.17|9640.17|9640.17|0
1643379790000|2022-01-28 14:23:10|9639.19|9639.19|9641.83|9641.83|9641.83|9641.83|9639.19|9639.19|0
1643379840000|2022-01-28 14:24:00|9639.19|9639.19|9644.48|9644.48|9644.48|9644.48|9639.19|9639.19|0
1643379960000|2022-01-28 14:26:00|9641.83|9641.83|9641.83|9641.83|9641.83|9641.83|9641.83|9641.83|0
1643379970000|2022-01-28 14:26:10|9639.19|9639.19|9639.19|9639.19|9639.19|9639.19|9639.19|9639.19|0
1643380190000|2022-01-28 14:29:50|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|0
1643380210000|2022-01-28 14:30:10|9647.13|9647.13|9647.13|9647.13|9647.13|9647.13|9647.13|9647.13|0
1643380230000|2022-01-28 14:30:30|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|9644.48|0
1643380240000|2022-01-28 14:30:40|9641.83|9641.83|9647.13|9647.13|9647.13|9647.13|9641.83|9641.83|0
1643380310000|2022-01-28 14:31:50|9648.11|9648.11|9650.09|9650.09|9650.09|9650.09|9648.11|9648.11|0
1643380320000|2022-01-28 14:32:00|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|0
1643380370000|2022-01-28 14:32:50|9653.72|9653.72|9653.72|9653.72|9653.72|9653.72|9653.72|9653.72|0
1643380400000|2022-01-28 14:33:20|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|9651.08|0
1643380410000|2022-01-28 14:33:30|9645.79|9645.79|9645.79|9645.79|9645.79|9645.79|9645.79|9645.79|0
1643380440000|2022-01-28 14:34:00|9643.14|9643.14|9640.49|9640.49|9643.14|9643.14|9640.49|9640.49|0
1643380450000|2022-01-28 14:34:10|9643.14|9643.14|9643.14|9643.14|9643.14|9643.14|9643.14|9643.14|0
1643380460000|2022-01-28 14:34:20|9640.49|9640.49|9641.16|9641.16|9643.14|9643.14|9640.49|9640.49|0
1643380470000|2022-01-28 14:34:30|9643.81|9643.81|9641.83|9641.83|9643.81|9643.81|9641.83|9641.83|0
1643380490000|2022-01-28 14:34:50|9643.38|9643.38|9640.73|9640.73|9643.38|9643.38|9640.73|9640.73|0
1643380500000|2022-01-28 14:35:00|9643.38|9643.38|9640.73|9640.73|9643.38|9643.38|9640.73|9640.73|0
1643380510000|2022-01-28 14:35:10|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|9635.44|0
1643380560000|2022-01-28 14:36:00|9632.79|9632.79|9629.16|9629.16|9632.79|9632.79|9629.16|9629.16|0
1643380570000|2022-01-28 14:36:10|9631.8|9631.8|9631.8|9631.8|9631.8|9631.8|9631.8|9631.8|0
1643380590000|2022-01-28 14:36:30|9629.16|9629.16|9626.51|9626.51|9629.16|9629.16|9626.51|9626.51|0
1643380600000|2022-01-28 14:36:40|9623.86|9623.86|9623.86|9623.86|9623.86|9623.86|9623.86|9623.86|0
1643380630000|2022-01-28 14:37:10|9622.87|9622.87|9622.87|9622.87|9623.86|9623.86|9621.89|9621.89|0
1643380640000|2022-01-28 14:37:20|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9617.58|9617.58|0
1643380650000|2022-01-28 14:37:30|9617.58|9617.58|9614.94|9614.94|9617.58|9617.58|9614.94|9614.94|0
1643380660000|2022-01-28 14:37:40|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|0
1643380690000|2022-01-28 14:38:10|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|0
1643380720000|2022-01-28 14:38:40|9620.23|9620.23|9617.58|9617.58|9620.23|9620.23|9617.58|9617.58|0
1643380770000|2022-01-28 14:39:30|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|0
1643380810000|2022-01-28 14:40:10|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|0
1643380860000|2022-01-28 14:41:00|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|0
1643380870000|2022-01-28 14:41:10|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|0
1643380910000|2022-01-28 14:41:50|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|9625.52|0
1643380930000|2022-01-28 14:42:10|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|9622.87|0
1643381040000|2022-01-28 14:44:00|9625.52|9625.52|9624.85|9624.85|9625.52|9625.52|9622.87|9622.87|0
1643381080000|2022-01-28 14:44:40|9630.14|9630.14|9627.5|9627.5|9630.14|9630.14|9627.5|9627.5|0
1643381120000|2022-01-28 14:45:20|9624.85|9624.85|9619.56|9619.56|9624.85|9624.85|9619.56|9619.56|0
1643381150000|2022-01-28 14:45:50|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|9617.58|0
1643381160000|2022-01-28 14:46:00|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|9620.23|0
1643381170000|2022-01-28 14:46:10|9617.58|9617.58|9612.29|9612.29|9617.58|9617.58|9612.29|9612.29|0
1643381190000|2022-01-28 14:46:30|9609.64|9609.64|9601.7|9601.7|9609.64|9609.64|9601.7|9601.7|0
1643381220000|2022-01-28 14:47:00|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|9602.69|0
1643381270000|2022-01-28 14:47:50|9607.98|9607.98|9607.98|9607.98|9607.98|9607.98|9607.98|9607.98|0
1643381290000|2022-01-28 14:48:10|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|9610.63|0
1643381320000|2022-01-28 14:48:40|9613.28|9613.28|9613.28|9613.28|9613.28|9613.28|9613.28|9613.28|0
1643381380000|2022-01-28 14:49:40|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|9613.62|0
1643381410000|2022-01-28 14:50:10|9614.61|9614.61|9619.9|9619.9|9619.9|9619.9|9614.61|9614.61|0
1643381450000|2022-01-28 14:50:50|9622.55|9622.55|9622.55|9622.55|9622.55|9622.55|9622.55|9622.55|0
1643381460000|2022-01-28 14:51:00|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|0
1643381470000|2022-01-28 14:51:10|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1643381480000|2022-01-28 14:51:20|9625.19|9625.19|9627.84|9627.84|9627.84|9627.84|9625.19|9625.19|0
1643381500000|2022-01-28 14:51:40|9630.49|9630.49|9630.49|9630.49|9630.49|9630.49|9630.49|9630.49|0
1643381530000|2022-01-28 14:52:10|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1643381540000|2022-01-28 14:52:20|9630.49|9630.49|9630.49|9630.49|9630.49|9630.49|9630.49|9630.49|0
1643381600000|2022-01-28 14:53:20|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1643381630000|2022-01-28 14:53:50|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|0
1643381740000|2022-01-28 14:55:40|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|9627.84|0
1643381780000|2022-01-28 14:56:20|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|9625.19|0
1643381790000|2022-01-28 14:56:30|9626.18|9626.18|9626.18|9626.18|9626.18|9626.18|9626.18|9626.18|0
1643381830000|2022-01-28 14:57:10|9627.17|9627.17|9627.17|9627.17|9627.17|9627.17|9627.17|9627.17|0
1643381840000|2022-01-28 14:57:20|9632.46|9632.46|9635.11|9635.11|9635.11|9635.11|9632.46|9632.46|0
1643381910000|2022-01-28 14:58:30|9637.76|9637.76|9637.76|9637.76|9637.76|9637.76|9637.76|9637.76|0
1643381980000|2022-01-28 14:59:40|9635.11|9635.11|9635.11|9635.11|9635.11|9635.11|9635.11|9635.11|0
1643382070000|2022-01-28 15:01:10|9637.76|9637.76|9637.76|9637.76|9637.76|9637.76|9637.76|9637.76|0
1643382080000|2022-01-28 15:01:20|9636.77|9636.77|9631.48|9631.48|9636.77|9636.77|9628.83|9628.83|0
1643382140000|2022-01-28 15:02:20|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|0
1643382200000|2022-01-28 15:03:20|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|9636.77|0
1643382210000|2022-01-28 15:03:30|9634.12|9634.12|9633.13|9633.13|9634.12|9634.12|9630.49|9630.49|0
1643382280000|2022-01-28 15:04:40|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|9634.12|0
1643382290000|2022-01-28 15:04:50|9633.13|9633.13|9634.12|9634.12|9634.12|9634.12|9633.13|9633.13|0
1643382320000|2022-01-28 15:05:20|9636.77|9636.77|9644.71|9644.71|9644.71|9644.71|9636.77|9636.77|0
1643382330000|2022-01-28 15:05:30|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|0
1643382340000|2022-01-28 15:05:40|9644.71|9644.71|9642.06|9642.06|9644.71|9644.71|9642.06|9642.06|0
1643382360000|2022-01-28 15:06:00|9636.77|9636.77|9639.41|9639.41|9639.41|9639.41|9636.77|9636.77|0
1643382390000|2022-01-28 15:06:30|9642.06|9642.06|9642.06|9642.06|9642.06|9642.06|9642.06|9642.06|0
1643382410000|2022-01-28 15:06:50|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|0
1643382430000|2022-01-28 15:07:10|9644.71|9644.71|9644.71|9644.71|9644.71|9644.71|9644.71|9644.71|0
1643382440000|2022-01-28 15:07:20|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|9647.35|0
1643382470000|2022-01-28 15:07:50|9650|9650|9647.35|9647.35|9650|9650|9647.35|9647.35|0
1643382500000|2022-01-28 15:08:20|9652.65|9652.65|9650|9650|9655.29|9655.29|9650|9650|0
1643382540000|2022-01-28 15:09:00|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|0
1643382570000|2022-01-28 15:09:30|9655.29|9655.29|9652.65|9652.65|9655.29|9655.29|9652.65|9652.65|0
1643382610000|2022-01-28 15:10:10|9653.63|9653.63|9658.93|9658.93|9659.92|9659.92|9653.63|9653.63|0
1643382620000|2022-01-28 15:10:20|9656.28|9656.28|9658.93|9658.93|9658.93|9658.93|9653.63|9653.63|0
1643382640000|2022-01-28 15:10:40|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|0
1643382650000|2022-01-28 15:10:50|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643382670000|2022-01-28 15:11:10|9656.28|9656.28|9657.27|9657.27|9657.27|9657.27|9656.28|9656.28|0
1643382780000|2022-01-28 15:13:00|9662.56|9662.56|9662.56|9662.56|9662.56|9662.56|9662.56|9662.56|0
1643382790000|2022-01-28 15:13:10|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|0
1643382810000|2022-01-28 15:13:30|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643382820000|2022-01-28 15:13:40|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643382890000|2022-01-28 15:14:50|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|0
1643382900000|2022-01-28 15:15:00|9661.57|9661.57|9658.93|9658.93|9661.57|9661.57|9658.93|9658.93|0
1643382920000|2022-01-28 15:15:20|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643382940000|2022-01-28 15:15:40|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643382990000|2022-01-28 15:16:30|9657.94|9657.94|9657.94|9657.94|9657.94|9657.94|9657.94|9657.94|0
1643383020000|2022-01-28 15:17:00|9660.59|9660.59|9660.59|9660.59|9660.59|9660.59|9660.59|9660.59|0
1643383040000|2022-01-28 15:17:20|9657.94|9657.94|9663.23|9663.23|9663.23|9663.23|9657.94|9657.94|0
1643383050000|2022-01-28 15:17:30|9665.88|9665.88|9665.88|9665.88|9665.88|9665.88|9665.88|9665.88|0
1643383150000|2022-01-28 15:19:10|9663.23|9663.23|9663.23|9663.23|9663.23|9663.23|9663.23|9663.23|0
1643383160000|2022-01-28 15:19:20|9660.59|9660.59|9663.23|9663.23|9663.23|9663.23|9660.59|9660.59|0
1643383230000|2022-01-28 15:20:30|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|0
1643383240000|2022-01-28 15:20:40|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643383350000|2022-01-28 15:22:30|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9653.63|9653.63|0
1643383380000|2022-01-28 15:23:00|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643383390000|2022-01-28 15:23:10|9656.28|9656.28|9653.63|9653.63|9656.28|9656.28|9653.63|9653.63|0
1643383470000|2022-01-28 15:24:30|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643383490000|2022-01-28 15:24:50|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643383500000|2022-01-28 15:25:00|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643383520000|2022-01-28 15:25:20|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|0
1643383540000|2022-01-28 15:25:40|9658.93|9658.93|9661.57|9661.57|9661.57|9661.57|9658.93|9658.93|0
1643383550000|2022-01-28 15:25:50|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643383690000|2022-01-28 15:28:10|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643383700000|2022-01-28 15:28:20|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|9653.63|0
1643383740000|2022-01-28 15:29:00|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643383790000|2022-01-28 15:29:50|9661.57|9661.57|9658.93|9658.93|9661.57|9661.57|9658.93|9658.93|0
1643383800000|2022-01-28 15:30:00|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|9656.28|0
1643383820000|2022-01-28 15:30:20|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|9658.93|0
1643383840000|2022-01-28 15:30:40|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|0
1643383850000|2022-01-28 15:30:50|9658.93|9658.93|9661.57|9661.57|9661.57|9661.57|9658.93|9658.93|0
1643383900000|2022-01-28 15:31:40|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|9664.22|0
1643383940000|2022-01-28 15:32:20|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|9661.57|0
1643383950000|2022-01-28 15:32:30|9660.59|9660.59|9660.59|9660.59|9660.59|9660.59|9660.59|9660.59|0
1643383980000|2022-01-28 15:33:00|9657.94|9657.94|9654.3|9654.3|9657.94|9657.94|9654.3|9654.3|0
1643384030000|2022-01-28 15:33:50|9655.29|9655.29|9654.3|9654.3|9655.29|9655.29|9654.3|9654.3|0
1643384040000|2022-01-28 15:34:00|9655.29|9655.29|9652.65|9652.65|9655.29|9655.29|9652.65|9652.65|0
1643384070000|2022-01-28 15:34:30|9651.66|9651.66|9651.66|9651.66|9651.66|9651.66|9651.66|9651.66|0
1643384090000|2022-01-28 15:34:50|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|9652.65|0
1643384100000|2022-01-28 15:35:00|9650|9650|9650|9650|9650|9650|9650|9650|0
1643384190000|2022-01-28 15:36:30|9648.02|9648.02|9648.02|9648.02|9648.02|9648.02|9648.02|9648.02|0
1643384200000|2022-01-28 15:36:40|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|0
1643384220000|2022-01-28 15:37:00|9653.14|9653.14|9650.5|9650.5|9653.14|9653.14|9650.5|9650.5|0
1643384240000|2022-01-28 15:37:20|9651.49|9651.49|9651.49|9651.49|9656.78|9656.78|9651.49|9651.49|0
1643384320000|2022-01-28 15:38:40|9659.43|9659.43|9659.43|9659.43|9659.43|9659.43|9659.43|9659.43|0
1643384330000|2022-01-28 15:38:50|9656.78|9656.78|9656.78|9656.78|9656.78|9656.78|9656.78|9656.78|0
1643384340000|2022-01-28 15:39:00|9662.07|9662.07|9662.07|9662.07|9662.07|9662.07|9662.07|9662.07|0
1643384420000|2022-01-28 15:40:20|9659.43|9659.43|9659.43|9659.43|9659.43|9659.43|9659.43|9659.43|0
1643384460000|2022-01-28 15:41:00|9656.78|9656.78|9656.78|9656.78|9656.78|9656.78|9656.78|9656.78|0
1643384500000|2022-01-28 15:41:40|9654.13|9654.13|9651.49|9651.49|9654.13|9654.13|9651.49|9651.49|0
1643384530000|2022-01-28 15:42:10|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|9648.84|0
1643384550000|2022-01-28 15:42:30|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|0
1643384610000|2022-01-28 15:43:30|9645.21|9645.21|9645.21|9645.21|9645.21|9645.21|9645.21|9645.21|0
1643384620000|2022-01-28 15:43:40|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|0
1643384630000|2022-01-28 15:43:50|9643.55|9643.55|9644.54|9644.54|9644.54|9644.54|9643.55|9643.55|0
1643384720000|2022-01-28 15:45:20|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|0
1643384730000|2022-01-28 15:45:30|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|0
1643384750000|2022-01-28 15:45:50|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|9641.89|0
1643384780000|2022-01-28 15:46:20|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|9644.54|0
1643384800000|2022-01-28 15:46:40|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|9639.24|0
1643384820000|2022-01-28 15:47:00|9641.89|9641.89|9644.54|9644.54|9644.54|9644.54|9641.89|9641.89|0
1643384830000|2022-01-28 15:47:10|9647.18|9647.18|9647.18|9647.18|9647.18|9647.18|9647.18|9647.18|0
1643384850000|2022-01-28 15:47:30|9649.83|9649.83|9649.83|9649.83|9649.83|9649.83|9649.83|9649.83|0
1643384870000|2022-01-28 15:47:50|9647.18|9647.18|9644.54|9644.54|9647.18|9647.18|9644.54|9644.54|0
1643384890000|2022-01-28 15:48:10|9645.52|9645.52|9648.17|9648.17|9648.17|9648.17|9645.52|9645.52|0
1643384900000|2022-01-28 15:48:20|9650.82|9650.82|9648.17|9648.17|9650.82|9650.82|9648.17|9648.17|0
1643384950000|2022-01-28 15:49:10|9649.16|9649.16|9648.17|9648.17|9649.16|9649.16|9648.17|9648.17|0
1643384960000|2022-01-28 15:49:20|9653.46|9653.46|9653.46|9653.46|9653.46|9653.46|9653.46|9653.46|0
1643384980000|2022-01-28 15:49:40|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|0
1643385050000|2022-01-28 15:50:50|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|0
1643385070000|2022-01-28 15:51:10|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|9661.4|0
1643385110000|2022-01-28 15:51:50|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|0
1643385140000|2022-01-28 15:52:20|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|9658.76|0
1643385150000|2022-01-28 15:52:30|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|9656.11|0
1643385250000|2022-01-28 15:54:10|9661.4|9661.4|9664.05|9664.05|9664.05|9664.05|9661.4|9661.4|0
1643385270000|2022-01-28 15:54:30|9666.7|9666.7|9666.35|9666.35|9666.7|9666.7|9666.35|9666.35|0
1643385300000|2022-01-28 15:55:00|9669|9669|9669|9669|9669|9669|9669|9669|0
1643385310000|2022-01-28 15:55:10|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|0
1643385340000|2022-01-28 15:55:40|9671.65|9671.65|9671.65|9671.65|9671.65|9671.65|9671.65|9671.65|0
1643385370000|2022-01-28 15:56:10|9669|9669|9669|9669|9669|9669|9669|9669|0
1643385420000|2022-01-28 15:57:00|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|0
1643385430000|2022-01-28 15:57:10|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|0
1643385450000|2022-01-28 15:57:30|9669|9669|9669|9669|9669|9669|9669|9669|0
1643385510000|2022-01-28 15:58:30|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|0
1643385570000|2022-01-28 15:59:30|9669|9669|9669|9669|9669|9669|9669|9669|0
1643385610000|2022-01-28 16:00:10|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|0
1643385630000|2022-01-28 16:00:30|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|0
1643385690000|2022-01-28 16:01:30|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|0
1643385710000|2022-01-28 16:01:50|9661.23|9661.23|9658.58|9658.58|9661.23|9661.23|9658.58|9658.58|0
1643385760000|2022-01-28 16:02:40|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1643385780000|2022-01-28 16:03:00|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|9663.88|0
1643385880000|2022-01-28 16:04:40|9661.23|9661.23|9658.58|9658.58|9661.23|9661.23|9658.58|9658.58|0
1643385910000|2022-01-28 16:05:10|9655.94|9655.94|9658.58|9658.58|9658.58|9658.58|9655.94|9655.94|0
1643385920000|2022-01-28 16:05:20|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1643385960000|2022-01-28 16:06:00|9658.58|9658.58|9661.23|9661.23|9661.23|9661.23|9658.58|9658.58|0
1643385970000|2022-01-28 16:06:10|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|0
1643385980000|2022-01-28 16:06:20|9653.29|9653.29|9653.29|9653.29|9653.29|9653.29|9653.29|9653.29|0
1643386020000|2022-01-28 16:07:00|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|0
1643386030000|2022-01-28 16:07:10|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1643386070000|2022-01-28 16:07:50|9655.94|9655.94|9655.94|9655.94|9655.94|9655.94|9655.94|9655.94|0
1643386080000|2022-01-28 16:08:00|9661.23|9661.23|9658.58|9658.58|9661.23|9661.23|9658.58|9658.58|0
1643386110000|2022-01-28 16:08:30|9655.94|9655.94|9655.94|9655.94|9655.94|9655.94|9655.94|9655.94|0
1643386150000|2022-01-28 16:09:10|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1643386190000|2022-01-28 16:09:50|9658.58|9658.58|9658.58|9658.58|9661.23|9661.23|9658.58|9658.58|0
1643386250000|2022-01-28 16:10:50|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|9661.23|0
1643386260000|2022-01-28 16:11:00|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|0
1643386310000|2022-01-28 16:11:50|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|9663.71|0
1643386320000|2022-01-28 16:12:00|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|9661.06|0
1643386390000|2022-01-28 16:13:10|9658.41|9658.41|9655.77|9655.77|9658.41|9658.41|9655.77|9655.77|0
1643386440000|2022-01-28 16:14:00|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|0
1643386450000|2022-01-28 16:14:10|9650.47|9650.47|9653.12|9653.12|9653.12|9653.12|9650.47|9650.47|0
1643386460000|2022-01-28 16:14:20|9655.77|9655.77|9655.77|9655.77|9655.77|9655.77|9655.77|9655.77|0
1643386490000|2022-01-28 16:14:50|9656.11|9656.11|9653.46|9653.46|9656.11|9656.11|9653.46|9653.46|0
1643386500000|2022-01-28 16:15:00|9653.29|9653.29|9652.43|9652.43|9653.29|9653.29|9652.43|9652.43|0
1643386560000|2022-01-28 16:16:00|9655.08|9655.08|9655.08|9655.08|9655.08|9655.08|9655.08|9655.08|0
1643386610000|2022-01-28 16:16:50|9657.73|9657.73|9657.73|9657.73|9657.73|9657.73|9657.73|9657.73|0
1643386660000|2022-01-28 16:17:40|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|0
1643386690000|2022-01-28 16:18:10|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1643386730000|2022-01-28 16:18:50|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|9658.72|0
1643386760000|2022-01-28 16:19:20|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1643386800000|2022-01-28 16:20:00|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|0
1643386830000|2022-01-28 16:20:30|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1643386890000|2022-01-28 16:21:30|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|9664.01|0
1643386920000|2022-01-28 16:22:00|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|9661.36|0
1643386930000|2022-01-28 16:22:10|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|0
1643386980000|2022-01-28 16:23:00|9658.89|9658.89|9658.89|9658.89|9658.89|9658.89|9658.89|9658.89|0
1643387040000|2022-01-28 16:24:00|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|9661.53|0
1643387050000|2022-01-28 16:24:10|9658.89|9658.89|9653.59|9653.59|9658.89|9658.89|9653.59|9653.59|0
1643387080000|2022-01-28 16:24:40|9648.3|9648.3|9648.3|9648.3|9648.3|9648.3|9648.3|9648.3|0
1643387100000|2022-01-28 16:25:00|9650.95|9650.95|9650.95|9650.95|9650.95|9650.95|9650.95|9650.95|0
1643387110000|2022-01-28 16:25:10|9653.59|9653.59|9657.23|9657.23|9657.23|9657.23|9653.59|9653.59|0
1643387150000|2022-01-28 16:25:50|9659.88|9659.88|9660.86|9660.86|9660.86|9660.86|9659.88|9659.88|0
1643387160000|2022-01-28 16:26:00|9663.51|9663.51|9666.16|9666.16|9666.16|9666.16|9663.51|9663.51|0
1643387180000|2022-01-28 16:26:20|9668.8|9668.8|9668.8|9668.8|9671.45|9671.45|9668.8|9668.8|0
1643387210000|2022-01-28 16:26:50|9671.45|9671.45|9671.45|9671.45|9671.45|9671.45|9671.45|9671.45|0
1643387240000|2022-01-28 16:27:20|9673.43|9673.43|9673.43|9673.43|9673.43|9673.43|9673.43|9673.43|0
1643387280000|2022-01-28 16:28:00|9674.41|9674.41|9673.43|9673.43|9674.41|9674.41|9673.43|9673.43|0
1643387300000|2022-01-28 16:28:20|9676.07|9676.07|9676.07|9676.07|9676.07|9676.07|9676.07|9676.07|0
1643387340000|2022-01-28 16:29:00|9675.04|9675.04|9671.54|9671.54|9677.35|9677.35|9671.54|9671.54|0
1643387350000|2022-01-28 16:29:10|9668.89|9668.89|9668.89|9668.89|9668.89|9668.89|9668.89|9668.89|0
1643387360000|2022-01-28 16:29:20|9669.41|9669.41|9666.76|9666.76|9669.41|9669.41|9666.59|9666.59|0
1643387370000|2022-01-28 16:29:30|9664.11|9664.11|9664.11|9664.11|9664.11|9664.11|9664.11|9664.11|0
1643387380000|2022-01-28 16:29:40|9666.76|9666.76|9664.11|9664.11|9666.76|9666.76|9664.11|9664.11|0
1643387390000|2022-01-28 16:29:50|9663.13|9663.13|9665.77|9665.77|9665.77|9665.77|9663.13|9663.13|0
1643616900000|2022-01-31 08:15:00|9684.28|9684.28|9689.57|9689.57|9689.57|9689.57|9684.28|9684.28|0
1643616910000|2022-01-31 08:15:10|9692.22|9692.22|9694.87|9694.87|9694.87|9694.87|9692.22|9692.22|0
1643616930000|2022-01-31 08:15:30|9697.51|9697.51|9697.51|9697.51|9697.51|9697.51|9697.51|9697.51|0
1643616940000|2022-01-31 08:15:40|9700.16|9700.16|9700.16|9700.16|9700.16|9700.16|9700.16|9700.16|0
1643616970000|2022-01-31 08:16:10|9699.17|9699.17|9699.17|9699.17|9699.17|9699.17|9699.17|9699.17|0
1643617080000|2022-01-31 08:18:00|9693.88|9693.88|9693.88|9693.88|9693.88|9693.88|9693.88|9693.88|0
1643617090000|2022-01-31 08:18:10|9692.89|9692.89|9690.91|9690.91|9692.89|9692.89|9690.91|9690.91|0
1643617130000|2022-01-31 08:18:50|9696.21|9696.21|9696.21|9696.21|9696.21|9696.21|9696.21|9696.21|0
1643617170000|2022-01-31 08:19:30|9698.85|9698.85|9698.85|9698.85|9698.85|9698.85|9698.85|9698.85|0
1643617270000|2022-01-31 08:21:10|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|0
1643617290000|2022-01-31 08:21:30|9702.49|9702.49|9702.49|9702.49|9702.49|9702.49|9702.49|9702.49|0
1643617300000|2022-01-31 08:21:40|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|0
1643617330000|2022-01-31 08:22:10|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|0
1643617340000|2022-01-31 08:22:20|9707.78|9707.78|9707.78|9707.78|9707.78|9707.78|9707.78|9707.78|0
1643617400000|2022-01-31 08:23:20|9710.43|9710.43|9710.43|9710.43|9710.43|9710.43|9710.43|9710.43|0
1643617440000|2022-01-31 08:24:00|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|0
1643617450000|2022-01-31 08:24:10|9708.77|9708.77|9709.76|9709.76|9709.76|9709.76|9708.77|9708.77|0
1643617500000|2022-01-31 08:25:00|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1643617530000|2022-01-31 08:25:30|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|0
1643617540000|2022-01-31 08:25:40|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|0
1643617550000|2022-01-31 08:25:50|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|0
1643617620000|2022-01-31 08:27:00|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|0
1643617660000|2022-01-31 08:27:40|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|0
1643617680000|2022-01-31 08:28:00|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|0
1643617690000|2022-01-31 08:28:10|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|9697.19|0
1643617730000|2022-01-31 08:28:50|9694.55|9694.55|9694.55|9694.55|9694.55|9694.55|9694.55|9694.55|0
1643617740000|2022-01-31 08:29:00|9689.25|9689.25|9687.28|9687.28|9689.25|9689.25|9687.28|9687.28|0
1643617860000|2022-01-31 08:31:00|9679.34|9679.34|9679.34|9679.34|9679.34|9679.34|9679.34|9679.34|0
1643617900000|2022-01-31 08:31:40|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|9678.35|0
1643617920000|2022-01-31 08:32:00|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|0
1643617980000|2022-01-31 08:33:00|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|0
1643618080000|2022-01-31 08:34:40|9681|9681|9681|9681|9681|9681|9681|9681|0
1643618090000|2022-01-31 08:34:50|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|9683.64|0
1643618240000|2022-01-31 08:37:20|9686.29|9686.29|9681|9681|9686.29|9686.29|9681|9681|0
1643618250000|2022-01-31 08:37:30|9686.29|9686.29|9686.29|9686.29|9686.29|9686.29|9686.29|9686.29|0
1643618290000|2022-01-31 08:38:10|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1643618340000|2022-01-31 08:39:00|9696.88|9696.88|9699.52|9699.52|9699.52|9699.52|9696.88|9696.88|0
1643618360000|2022-01-31 08:39:20|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|0
1643618430000|2022-01-31 08:40:30|9699.52|9699.52|9696.88|9696.88|9699.52|9699.52|9696.88|9696.88|0
1643618500000|2022-01-31 08:41:40|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|9691.58|0
1643618510000|2022-01-31 08:41:50|9694.23|9694.23|9694.23|9694.23|9694.23|9694.23|9694.23|9694.23|0
1643618560000|2022-01-31 08:42:40|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|0
1643618640000|2022-01-31 08:44:00|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1643618720000|2022-01-31 08:45:20|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|0
1643618780000|2022-01-31 08:46:20|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1643618820000|2022-01-31 08:47:00|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|0
1643618880000|2022-01-31 08:48:00|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1643618890000|2022-01-31 08:48:10|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|9696.88|0
1643618920000|2022-01-31 08:48:40|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|0
1643619020000|2022-01-31 08:50:20|9695.54|9695.54|9695.54|9695.54|9695.54|9695.54|9695.54|9695.54|0
1643619050000|2022-01-31 08:50:50|9690.24|9690.24|9690.24|9690.24|9690.24|9690.24|9690.24|9690.24|0
1643619080000|2022-01-31 08:51:20|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|9689.25|0
1643619120000|2022-01-31 08:52:00|9691.9|9691.9|9690.24|9690.24|9691.9|9691.9|9689.25|9689.25|0
1643619130000|2022-01-31 08:52:10|9693.21|9693.21|9693.21|9693.21|9693.21|9693.21|9692.22|9692.22|0
1643619240000|2022-01-31 08:54:00|9685.27|9685.27|9685.27|9685.27|9685.27|9685.27|9685.27|9685.27|0
1643619250000|2022-01-31 08:54:10|9687.91|9687.91|9693.21|9693.21|9693.21|9693.21|9687.91|9687.91|0
1643619460000|2022-01-31 08:57:40|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|9687.91|0
1643619530000|2022-01-31 08:58:50|9690.56|9690.56|9690.56|9690.56|9690.56|9690.56|9690.56|9690.56|0
1643619540000|2022-01-31 08:59:00|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|9688.58|0
1643619550000|2022-01-31 08:59:10|9689.57|9689.57|9691.55|9691.55|9691.55|9691.55|9689.57|9689.57|0
1643619580000|2022-01-31 08:59:40|9692.54|9692.54|9692.54|9692.54|9692.54|9692.54|9692.54|9692.54|0
1643619590000|2022-01-31 08:59:50|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|0
1643619600000|2022-01-31 09:00:00|9696.17|9696.17|9697.16|9697.16|9697.16|9697.16|9696.17|9696.17|0
1643619640000|2022-01-31 09:00:40|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|0
1643619650000|2022-01-31 09:00:50|9700.48|9700.48|9700.48|9700.48|9700.48|9700.48|9700.48|9700.48|0
1643619670000|2022-01-31 09:01:10|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|0
1643619680000|2022-01-31 09:01:20|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|0
1643619690000|2022-01-31 09:01:30|9706.09|9706.09|9711.38|9711.38|9711.38|9711.38|9706.09|9706.09|0
1643619720000|2022-01-31 09:02:00|9706.09|9706.09|9706.09|9706.09|9706.09|9706.09|9706.09|9706.09|0
1643619740000|2022-01-31 09:02:20|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|0
1643619760000|2022-01-31 09:02:40|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|0
1643619770000|2022-01-31 09:02:50|9710.39|9710.39|9710.39|9710.39|9710.39|9710.39|9710.39|9710.39|0
1643619790000|2022-01-31 09:03:10|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|9707.75|0
1643619820000|2022-01-31 09:03:40|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|9705.1|0
1643619920000|2022-01-31 09:05:20|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|0
1643619930000|2022-01-31 09:05:30|9699.49|9699.49|9701.47|9701.47|9701.47|9701.47|9699.49|9699.49|0
1643619940000|2022-01-31 09:05:40|9698.82|9698.82|9698.82|9698.82|9698.82|9698.82|9698.82|9698.82|0
1643619950000|2022-01-31 09:05:50|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|0
1643619960000|2022-01-31 09:06:00|9694.2|9694.2|9694.2|9694.2|9694.2|9694.2|9694.2|9694.2|0
1643619970000|2022-01-31 09:06:10|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|0
1643619980000|2022-01-31 09:06:20|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|0
1643620020000|2022-01-31 09:07:00|9697.16|9697.16|9698.15|9698.15|9698.15|9698.15|9697.16|9697.16|0
1643620050000|2022-01-31 09:07:30|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|0
1643620070000|2022-01-31 09:07:50|9690.88|9690.88|9690.88|9690.88|9690.88|9690.88|9690.88|9690.88|0
1643620090000|2022-01-31 09:08:10|9688.9|9688.9|9689.89|9689.89|9689.89|9689.89|9688.9|9688.9|0
1643620130000|2022-01-31 09:08:50|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|9695.18|0
1643620140000|2022-01-31 09:09:00|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|9696.17|0
1643620170000|2022-01-31 09:09:30|9704.11|9704.11|9704.11|9704.11|9704.11|9704.11|9704.11|9704.11|0
1643620210000|2022-01-31 09:10:10|9701.47|9701.47|9704.11|9704.11|9704.11|9704.11|9701.47|9701.47|0
1643620280000|2022-01-31 09:11:20|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|0
1643620330000|2022-01-31 09:12:10|9712.05|9712.05|9714.7|9714.7|9714.7|9714.7|9712.05|9712.05|0
1643620340000|2022-01-31 09:12:20|9719.99|9719.99|9719.99|9719.99|9719.99|9719.99|9719.99|9719.99|0
1643620380000|2022-01-31 09:13:00|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|0
1643620440000|2022-01-31 09:14:00|9725.28|9725.28|9727.93|9727.93|9727.93|9727.93|9725.28|9725.28|0
1643620510000|2022-01-31 09:15:10|9728.92|9728.92|9728.92|9728.92|9728.92|9728.92|9728.92|9728.92|0
1643620540000|2022-01-31 09:15:40|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|0
1643620570000|2022-01-31 09:16:10|9726.94|9726.94|9727.93|9727.93|9727.93|9727.93|9726.94|9726.94|0
1643620610000|2022-01-31 09:16:50|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|0
1643620690000|2022-01-31 09:18:10|9725.28|9725.28|9728.92|9728.92|9728.92|9728.92|9725.28|9725.28|0
1643620770000|2022-01-31 09:19:30|9731.56|9731.56|9731.56|9731.56|9731.56|9731.56|9731.56|9731.56|0
1643620790000|2022-01-31 09:19:50|9732.55|9732.55|9732.55|9732.55|9732.55|9732.55|9732.55|9732.55|0
1643620810000|2022-01-31 09:20:10|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|0
1643620820000|2022-01-31 09:20:20|9737.84|9737.84|9738.83|9738.83|9738.83|9738.83|9737.84|9737.84|0
1643620900000|2022-01-31 09:21:40|9736.19|9736.19|9730.89|9730.89|9736.19|9736.19|9730.89|9730.89|0
1643620930000|2022-01-31 09:22:10|9729.91|9729.91|9729.91|9729.91|9729.91|9729.91|9729.91|9729.91|0
1643621020000|2022-01-31 09:23:40|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|0
1643621050000|2022-01-31 09:24:10|9726.27|9726.27|9725.28|9725.28|9726.27|9726.27|9725.28|9725.28|0
1643621150000|2022-01-31 09:25:50|9727.93|9727.93|9733.22|9733.22|9733.22|9733.22|9727.93|9727.93|0
1643621180000|2022-01-31 09:26:20|9730.58|9730.58|9730.58|9730.58|9730.58|9730.58|9730.58|9730.58|0
1643621200000|2022-01-31 09:26:40|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|0
1643621390000|2022-01-31 09:29:50|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|0
1643621450000|2022-01-31 09:30:50|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|9727.93|0
1643621510000|2022-01-31 09:31:50|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|9722.64|0
1643621630000|2022-01-31 09:33:50|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|0
1643621690000|2022-01-31 09:34:50|9726.27|9726.27|9726.27|9726.27|9726.27|9726.27|9726.27|9726.27|0
1643621700000|2022-01-31 09:35:00|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|0
1643621830000|2022-01-31 09:37:10|9729.91|9729.91|9729.91|9729.91|9735.2|9735.2|9729.91|9729.91|0
1643621860000|2022-01-31 09:37:40|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|9735.2|0
1643621930000|2022-01-31 09:38:50|9732.55|9732.55|9732.55|9732.55|9732.55|9732.55|9732.55|9732.55|0
1643622010000|2022-01-31 09:40:10|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|9727.26|0
1643622060000|2022-01-31 09:41:00|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|0
1643622070000|2022-01-31 09:41:10|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|0
1643622120000|2022-01-31 09:42:00|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|0
1643622130000|2022-01-31 09:42:10|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|0
1643622200000|2022-01-31 09:43:20|9731.88|9731.88|9732.87|9732.87|9732.87|9732.87|9731.88|9731.88|0
1643622220000|2022-01-31 09:43:40|9730.22|9730.22|9730.22|9730.22|9730.22|9730.22|9730.22|9730.22|0
1643622260000|2022-01-31 09:44:20|9727.58|9727.58|9727.58|9727.58|9727.58|9727.58|9727.58|9727.58|0
1643622270000|2022-01-31 09:44:30|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|0
1643622330000|2022-01-31 09:45:30|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|0
1643622410000|2022-01-31 09:46:50|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|0
1643622430000|2022-01-31 09:47:10|9729.24|9729.24|9729.24|9729.24|9729.24|9729.24|9729.24|9729.24|0
1643622450000|2022-01-31 09:47:30|9731.88|9731.88|9734.53|9734.53|9734.53|9734.53|9731.88|9731.88|0
1643622460000|2022-01-31 09:47:40|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|0
1643622500000|2022-01-31 09:48:20|9736.19|9736.19|9738.83|9738.83|9738.83|9738.83|9736.19|9736.19|0
1643622510000|2022-01-31 09:48:30|9736.19|9736.19|9736.19|9736.19|9736.19|9736.19|9736.19|9736.19|0
1643622540000|2022-01-31 09:49:00|9733.54|9733.54|9733.54|9733.54|9733.54|9733.54|9733.54|9733.54|0
1643622640000|2022-01-31 09:50:40|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|9728.25|0
1643622740000|2022-01-31 09:52:20|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|0
1643622780000|2022-01-31 09:53:00|9722.95|9722.95|9720.98|9720.98|9722.95|9722.95|9720.98|9720.98|0
1643622880000|2022-01-31 09:54:40|9718.33|9718.33|9713.04|9713.04|9718.33|9718.33|9713.04|9713.04|0
1643622900000|2022-01-31 09:55:00|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|0
1643622960000|2022-01-31 09:56:00|9718.33|9718.33|9718.33|9718.33|9718.33|9718.33|9718.33|9718.33|0
1643623200000|2022-01-31 10:00:00|9715.69|9715.69|9712.72|9712.72|9715.69|9715.69|9712.72|9712.72|0
1643623220000|2022-01-31 10:00:20|9715.37|9715.37|9715.37|9715.37|9715.37|9715.37|9715.37|9715.37|0
1643623280000|2022-01-31 10:01:20|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|9714.38|0
1643623320000|2022-01-31 10:02:00|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|0
1643623340000|2022-01-31 10:02:20|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|0
1643623420000|2022-01-31 10:03:40|9711.73|9711.73|9717.03|9717.03|9717.03|9717.03|9711.73|9711.73|0
1643623430000|2022-01-31 10:03:50|9716.04|9716.04|9719.67|9719.67|9719.67|9719.67|9716.04|9716.04|0
1643623450000|2022-01-31 10:04:10|9714.38|9714.38|9710.74|9710.74|9714.38|9714.38|9710.74|9710.74|0
1643623520000|2022-01-31 10:05:20|9708.1|9708.1|9710.74|9710.74|9710.74|9710.74|9708.1|9708.1|0
1643623530000|2022-01-31 10:05:30|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|0
1643623590000|2022-01-31 10:06:30|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|0
1643623640000|2022-01-31 10:07:20|9709.09|9709.09|9709.09|9709.09|9709.09|9709.09|9709.09|9709.09|0
1643623680000|2022-01-31 10:08:00|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|0
1643623690000|2022-01-31 10:08:10|9707.11|9707.11|9706.12|9706.12|9707.11|9707.11|9706.12|9706.12|0
1643623740000|2022-01-31 10:09:00|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|0
1643623800000|2022-01-31 10:10:00|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|0
1643623820000|2022-01-31 10:10:20|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|9705.13|0
1643623860000|2022-01-31 10:11:00|9707.11|9707.11|9705.13|9705.13|9707.11|9707.11|9705.13|9705.13|0
1643623890000|2022-01-31 10:11:30|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|0
1643623920000|2022-01-31 10:12:00|9708.77|9708.77|9708.77|9708.77|9708.77|9708.77|9708.77|9708.77|0
1643623950000|2022-01-31 10:12:30|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|0
1643623960000|2022-01-31 10:12:40|9706.12|9706.12|9711.41|9711.41|9711.41|9711.41|9706.12|9706.12|0
1643624000000|2022-01-31 10:13:20|9708.77|9708.77|9708.77|9708.77|9708.77|9708.77|9708.77|9708.77|0
1643624010000|2022-01-31 10:13:30|9706.12|9706.12|9703.47|9703.47|9706.12|9706.12|9703.47|9703.47|0
1643624020000|2022-01-31 10:13:40|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|9700.83|0
1643624060000|2022-01-31 10:14:20|9706.12|9706.12|9705.13|9705.13|9706.12|9706.12|9705.13|9705.13|0
1643624100000|2022-01-31 10:15:00|9707.78|9707.78|9705.13|9705.13|9707.78|9707.78|9705.13|9705.13|0
1643624130000|2022-01-31 10:15:30|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1643624160000|2022-01-31 10:16:00|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|0
1643624180000|2022-01-31 10:16:20|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1643624300000|2022-01-31 10:18:20|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|0
1643624330000|2022-01-31 10:18:50|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1643624370000|2022-01-31 10:19:30|9709.09|9709.09|9709.09|9709.09|9709.09|9709.09|9709.09|9709.09|0
1643624380000|2022-01-31 10:19:40|9711.73|9711.73|9709.09|9709.09|9711.73|9711.73|9709.09|9709.09|0
1643624390000|2022-01-31 10:19:50|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|9708.1|0
1643624410000|2022-01-31 10:20:10|9705.45|9705.45|9705.45|9705.45|9705.45|9705.45|9705.45|9705.45|0
1643624500000|2022-01-31 10:21:40|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|0
1643624510000|2022-01-31 10:21:50|9704.46|9704.46|9702.49|9702.49|9704.46|9704.46|9702.49|9702.49|0
1643624520000|2022-01-31 10:22:00|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|9699.84|0
1643624550000|2022-01-31 10:22:30|9698.85|9698.85|9698.85|9698.85|9698.85|9698.85|9698.85|9698.85|0
1643624580000|2022-01-31 10:23:00|9697.86|9697.86|9697.86|9697.86|9697.86|9697.86|9695.22|9695.22|0
1643624590000|2022-01-31 10:23:10|9698.85|9698.85|9701.82|9701.82|9701.82|9701.82|9698.85|9698.85|0
1643624670000|2022-01-31 10:24:30|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|0
1643624720000|2022-01-31 10:25:20|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|9701.82|0
1643624730000|2022-01-31 10:25:30|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|9704.46|0
1643624740000|2022-01-31 10:25:40|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1643624760000|2022-01-31 10:26:00|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|9709.76|0
1643624780000|2022-01-31 10:26:20|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1643624850000|2022-01-31 10:27:30|9704.46|9704.46|9699.17|9699.17|9704.46|9704.46|9699.17|9699.17|0
1643625140000|2022-01-31 10:32:20|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|9696.52|0
1643625190000|2022-01-31 10:33:10|9695.54|9695.54|9694.55|9694.55|9695.54|9695.54|9694.55|9694.55|0
1643625230000|2022-01-31 10:33:50|9691.9|9691.9|9678.67|9678.67|9691.9|9691.9|9678.67|9678.67|0
1643625240000|2022-01-31 10:34:00|9676.02|9676.02|9678.67|9678.67|9678.67|9678.67|9676.02|9676.02|0
1643625250000|2022-01-31 10:34:10|9677.68|9677.68|9675.03|9675.03|9677.68|9677.68|9675.03|9675.03|0
1643625260000|2022-01-31 10:34:20|9674.05|9674.05|9674.05|9674.05|9674.05|9674.05|9674.05|9674.05|0
1643625280000|2022-01-31 10:34:40|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|0
1643625340000|2022-01-31 10:35:40|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|9675.7|0
1643625370000|2022-01-31 10:36:10|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|9673.06|0
1643625400000|2022-01-31 10:36:40|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|9667.76|0
1643625450000|2022-01-31 10:37:30|9670.41|9670.41|9670.41|9670.41|9670.41|9670.41|9670.41|9670.41|0
1643625520000|2022-01-31 10:38:40|9669.9|9669.9|9669.9|9669.9|9669.9|9669.9|9669.9|9669.9|0
1643625540000|2022-01-31 10:39:00|9663.62|9663.62|9668.91|9668.91|9668.91|9668.91|9663.62|9663.62|0
1643625550000|2022-01-31 10:39:10|9668.57|9668.57|9668.57|9668.57|9668.57|9668.57|9668.57|9668.57|0
1643625590000|2022-01-31 10:39:50|9665.92|9665.92|9665.92|9665.92|9665.92|9665.92|9665.92|9665.92|0
1643625690000|2022-01-31 10:41:30|9671.21|9671.21|9671.21|9671.21|9671.21|9671.21|9671.21|9671.21|0
1643625710000|2022-01-31 10:41:50|9673.86|9673.86|9673.86|9673.86|9673.86|9673.86|9673.86|9673.86|0
1643625780000|2022-01-31 10:43:00|9684.44|9684.44|9689.74|9689.74|9695.03|9695.03|9684.44|9684.44|0
1643625880000|2022-01-31 10:44:40|9695.03|9695.03|9700.32|9700.32|9700.32|9700.32|9695.03|9695.03|0
1643625890000|2022-01-31 10:44:50|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|9697.68|0
1643625900000|2022-01-31 10:45:00|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|9698.02|0
1643625910000|2022-01-31 10:45:10|9697.03|9697.03|9697.03|9697.03|9702.32|9702.32|9697.03|9697.03|0
1643625930000|2022-01-31 10:45:30|9699.68|9699.68|9699.68|9699.68|9699.68|9699.68|9699.68|9699.68|0
1643625950000|2022-01-31 10:45:50|9707.62|9707.62|9707.62|9707.62|9707.62|9707.62|9707.62|9707.62|0
1643625970000|2022-01-31 10:46:10|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|9709.59|0
1643625990000|2022-01-31 10:46:30|9710.58|9710.58|9710.58|9710.58|9710.58|9710.58|9707.93|9707.93|0
1643626020000|2022-01-31 10:47:00|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|0
1643626030000|2022-01-31 10:47:10|9708.92|9708.92|9708.92|9708.92|9708.92|9708.92|9708.92|9708.92|0
1643626040000|2022-01-31 10:47:20|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|0
1643626050000|2022-01-31 10:47:30|9710.58|9710.58|9710.58|9710.58|9710.58|9710.58|9710.58|9710.58|0
1643626150000|2022-01-31 10:49:10|9713.23|9713.23|9718.52|9718.52|9718.52|9718.52|9713.23|9713.23|0
1643626160000|2022-01-31 10:49:20|9721.17|9721.17|9721.17|9721.17|9721.17|9721.17|9721.17|9721.17|0
1643626170000|2022-01-31 10:49:30|9723.81|9723.81|9723.81|9723.81|9723.81|9723.81|9723.81|9723.81|0
1643626190000|2022-01-31 10:49:50|9724.8|9724.8|9722.15|9722.15|9724.8|9724.8|9722.15|9722.15|0
1643626380000|2022-01-31 10:53:00|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|0
1643626550000|2022-01-31 10:55:50|9724.13|9724.13|9724.13|9724.13|9724.13|9724.13|9724.13|9724.13|0
1643626580000|2022-01-31 10:56:20|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|0
1643626600000|2022-01-31 10:56:40|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|0
1643626620000|2022-01-31 10:57:00|9717.85|9717.85|9717.85|9717.85|9717.85|9717.85|9717.85|9717.85|0
1643626660000|2022-01-31 10:57:40|9718.84|9718.84|9718.84|9718.84|9718.84|9718.84|9718.84|9718.84|0
1643626750000|2022-01-31 10:59:10|9724.13|9724.13|9724.13|9724.13|9724.13|9724.13|9724.13|9724.13|0
1643626780000|2022-01-31 10:59:40|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|9723.14|0
1643626920000|2022-01-31 11:02:00|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|0
1643626980000|2022-01-31 11:03:00|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|9721.49|0
1643627010000|2022-01-31 11:03:30|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|9720.5|0
1643627030000|2022-01-31 11:03:50|9725.79|9725.79|9728.44|9728.44|9728.44|9728.44|9725.79|9725.79|0
1643627040000|2022-01-31 11:04:00|9725.79|9725.79|9725.79|9725.79|9725.79|9725.79|9725.79|9725.79|0
1643627050000|2022-01-31 11:04:10|9728.44|9728.44|9728.44|9728.44|9728.44|9728.44|9728.44|9728.44|0
1643627060000|2022-01-31 11:04:20|9729.42|9729.42|9732.07|9732.07|9732.07|9732.07|9729.42|9729.42|0
1643627070000|2022-01-31 11:04:30|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|0
1643627080000|2022-01-31 11:04:40|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|0
1643627150000|2022-01-31 11:05:50|9731.08|9731.08|9732.07|9732.07|9732.07|9732.07|9731.08|9731.08|0
1643627180000|2022-01-31 11:06:20|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|0
1643627230000|2022-01-31 11:07:10|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|0
1643627240000|2022-01-31 11:07:20|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|0
1643627300000|2022-01-31 11:08:20|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|0
1643627370000|2022-01-31 11:09:30|9735.39|9735.39|9735.39|9735.39|9735.39|9735.39|9735.39|9735.39|0
1643627390000|2022-01-31 11:09:50|9737.36|9737.36|9736.38|9736.38|9737.36|9737.36|9736.38|9736.38|0
1643627400000|2022-01-31 11:10:00|9737.36|9737.36|9737.36|9737.36|9737.36|9737.36|9737.36|9737.36|0
1643627420000|2022-01-31 11:10:20|9740.01|9740.01|9736.38|9736.38|9740.01|9740.01|9736.38|9736.38|0
1643627490000|2022-01-31 11:11:30|9733.73|9733.73|9734.72|9734.72|9734.72|9734.72|9733.73|9733.73|0
1643627500000|2022-01-31 11:11:40|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|9732.07|0
1643627520000|2022-01-31 11:12:00|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|9734.72|0
1643627620000|2022-01-31 11:13:40|9733.73|9733.73|9734.72|9734.72|9734.72|9734.72|9733.73|9733.73|0
1643627820000|2022-01-31 11:17:00|9732.07|9732.07|9731.08|9731.08|9732.07|9732.07|9731.08|9731.08|0
1643627870000|2022-01-31 11:17:50|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|0
1643627880000|2022-01-31 11:18:00|9736.38|9736.38|9736.38|9736.38|9736.38|9736.38|9736.38|9736.38|0
1643627970000|2022-01-31 11:19:30|9737.36|9737.36|9736.38|9736.38|9737.36|9737.36|9736.38|9736.38|0
1643627980000|2022-01-31 11:19:40|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|0
1643628000000|2022-01-31 11:20:00|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|0
1643628020000|2022-01-31 11:20:20|9731.75|9731.75|9730.76|9730.76|9731.75|9731.75|9730.76|9730.76|0
1643628090000|2022-01-31 11:21:30|9728.12|9728.12|9730.09|9730.09|9730.09|9730.09|9728.12|9728.12|0
1643628110000|2022-01-31 11:21:50|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|9731.08|0
1643628130000|2022-01-31 11:22:10|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|9733.73|0
1643628210000|2022-01-31 11:23:30|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|9732.74|0
1643628240000|2022-01-31 11:24:00|9730.09|9730.09|9730.09|9730.09|9730.09|9730.09|9730.09|9730.09|0
1643628260000|2022-01-31 11:24:20|9727.45|9727.45|9727.45|9727.45|9727.45|9727.45|9727.45|9727.45|0
1643628270000|2022-01-31 11:24:30|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|0
1643628310000|2022-01-31 11:25:10|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|9722.15|0
1643628460000|2022-01-31 11:27:40|9719.51|9719.51|9719.51|9719.51|9719.51|9719.51|9719.51|9719.51|0
1643628480000|2022-01-31 11:28:00|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|0
1643628520000|2022-01-31 11:28:40|9711.57|9711.57|9714.22|9714.22|9714.22|9714.22|9711.57|9711.57|0
1643628530000|2022-01-31 11:28:50|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|9711.57|0
1643628540000|2022-01-31 11:29:00|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|9714.22|0
1643628550000|2022-01-31 11:29:10|9716.86|9716.86|9716.86|9716.86|9716.86|9716.86|9716.86|9716.86|0
1643628560000|2022-01-31 11:29:20|9719.51|9719.51|9719.51|9719.51|9719.51|9719.51|9719.51|9719.51|0
1643628570000|2022-01-31 11:29:30|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|0
1643628630000|2022-01-31 11:30:30|9727.45|9727.45|9727.45|9727.45|9727.45|9727.45|9727.45|9727.45|0
1643628720000|2022-01-31 11:32:00|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|9724.8|0
1643628800000|2022-01-31 11:33:20|9724.46|9724.46|9724.46|9724.46|9724.46|9724.46|9724.46|9724.46|0
1643628810000|2022-01-31 11:33:30|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|0
1643628990000|2022-01-31 11:36:30|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|0
1643629020000|2022-01-31 11:37:00|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|0
1643629120000|2022-01-31 11:38:40|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|9724.93|0
1643629130000|2022-01-31 11:38:50|9722.29|9722.29|9722.29|9722.29|9722.29|9722.29|9722.29|9722.29|0
1643629160000|2022-01-31 11:39:20|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|9723.27|0
1643629300000|2022-01-31 11:41:40|9724.26|9724.26|9726.91|9726.91|9726.91|9726.91|9724.26|9724.26|0
1643629310000|2022-01-31 11:41:50|9727.9|9727.9|9731.53|9731.53|9731.53|9731.53|9727.9|9727.9|0
1643629320000|2022-01-31 11:42:00|9730.54|9730.54|9732.52|9732.52|9732.52|9732.52|9730.54|9730.54|0
1643629380000|2022-01-31 11:43:00|9731.53|9731.53|9731.53|9731.53|9731.53|9731.53|9731.53|9731.53|0
1643629400000|2022-01-31 11:43:20|9730.54|9730.54|9730.54|9730.54|9730.54|9730.54|9730.54|9730.54|0
1643629470000|2022-01-31 11:44:30|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|0
1643629540000|2022-01-31 11:45:40|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|0
1643629610000|2022-01-31 11:46:50|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|0
1643629630000|2022-01-31 11:47:10|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|0
1643629640000|2022-01-31 11:47:20|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|9722.6|0
1643629700000|2022-01-31 11:48:20|9723.59|9723.59|9723.59|9723.59|9723.59|9723.59|9723.59|9723.59|0
1643629710000|2022-01-31 11:48:30|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|0
1643629760000|2022-01-31 11:49:20|9723.59|9723.59|9723.59|9723.59|9723.59|9723.59|9723.59|9723.59|0
1643629780000|2022-01-31 11:49:40|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|0
1643629810000|2022-01-31 11:50:10|9727.23|9727.23|9727.23|9727.23|9727.23|9727.23|9727.23|9727.23|0
1643629860000|2022-01-31 11:51:00|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|9724.58|0
1643629950000|2022-01-31 11:52:30|9727.23|9727.23|9728.22|9728.22|9728.22|9728.22|9727.23|9727.23|0
1643629980000|2022-01-31 11:53:00|9729.2|9729.2|9734.5|9734.5|9734.5|9734.5|9729.2|9729.2|0
1643630040000|2022-01-31 11:54:00|9729.2|9729.2|9729.2|9729.2|9729.2|9729.2|9729.2|9729.2|0
1643630170000|2022-01-31 11:56:10|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|0
1643630350000|2022-01-31 11:59:10|9726.9|9726.9|9726.9|9726.9|9726.9|9726.9|9726.9|9726.9|0
1643630400000|2022-01-31 12:00:00|9724.25|9724.25|9726.9|9726.9|9726.9|9726.9|9724.25|9724.25|0
1643630450000|2022-01-31 12:00:50|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|0
1643630520000|2022-01-31 12:02:00|9732.19|9732.19|9732.19|9732.19|9732.19|9732.19|9732.19|9732.19|0
1643630540000|2022-01-31 12:02:20|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|9729.55|0
1643630550000|2022-01-31 12:02:30|9726.9|9726.9|9726.9|9726.9|9726.9|9726.9|9726.9|9726.9|0
1643630620000|2022-01-31 12:03:40|9721.61|9721.61|9721.61|9721.61|9721.61|9721.61|9721.61|9721.61|0
1643630630000|2022-01-31 12:03:50|9718.96|9718.96|9716.31|9716.31|9718.96|9718.96|9716.31|9716.31|0
1643630650000|2022-01-31 12:04:10|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|0
1643630690000|2022-01-31 12:04:50|9718.62|9718.62|9715.97|9715.97|9718.62|9718.62|9715.97|9715.97|0
1643630700000|2022-01-31 12:05:00|9714.98|9714.98|9713.99|9713.99|9714.98|9714.98|9713.99|9713.99|0
1643630720000|2022-01-31 12:05:20|9714.98|9714.98|9714.98|9714.98|9714.98|9714.98|9713.99|9713.99|0
1643630790000|2022-01-31 12:06:30|9712.34|9712.34|9712.34|9712.34|9712.34|9712.34|9712.34|9712.34|0
1643630830000|2022-01-31 12:07:10|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|0
1643630880000|2022-01-31 12:08:00|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|0
1643630900000|2022-01-31 12:08:20|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|9710.36|0
1643630930000|2022-01-31 12:08:50|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|0
1643630960000|2022-01-31 12:09:20|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|0
1643631030000|2022-01-31 12:10:30|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|0
1643631440000|2022-01-31 12:17:20|9711.52|9711.52|9711.52|9711.52|9711.52|9711.52|9711.52|9711.52|0
1643631450000|2022-01-31 12:17:30|9714.17|9714.17|9714.17|9714.17|9714.17|9714.17|9714.17|9714.17|0
1643631460000|2022-01-31 12:17:40|9716.81|9716.81|9714.17|9714.17|9716.81|9716.81|9714.17|9714.17|0
1643631470000|2022-01-31 12:17:50|9719.46|9719.46|9719.46|9719.46|9719.46|9719.46|9719.46|9719.46|0
1643631510000|2022-01-31 12:18:30|9718.47|9718.47|9718.47|9718.47|9718.47|9718.47|9718.47|9718.47|0
1643631550000|2022-01-31 12:19:10|9715.82|9715.82|9715.82|9715.82|9715.82|9715.82|9715.82|9715.82|0
1643631600000|2022-01-31 12:20:00|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|0
1643631660000|2022-01-31 12:21:00|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|0
1643631680000|2022-01-31 12:21:20|9705.91|9705.91|9705.91|9705.91|9705.91|9705.91|9705.91|9705.91|0
1643631900000|2022-01-31 12:25:00|9700.62|9700.62|9700.62|9700.62|9700.62|9700.62|9700.62|9700.62|0
1643631930000|2022-01-31 12:25:30|9697.97|9697.97|9697.97|9697.97|9697.97|9697.97|9697.97|9697.97|0
1643631960000|2022-01-31 12:26:00|9695.32|9695.32|9697.97|9697.97|9697.97|9697.97|9695.32|9695.32|0
1643631980000|2022-01-31 12:26:20|9698.96|9698.96|9701.6|9701.6|9701.6|9701.6|9698.96|9698.96|0
1643632130000|2022-01-31 12:28:50|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|9702.59|0
1643632200000|2022-01-31 12:30:00|9699.95|9699.95|9699.95|9699.95|9699.95|9699.95|9699.95|9699.95|0
1643632210000|2022-01-31 12:30:10|9697.3|9697.3|9697.3|9697.3|9697.3|9697.3|9697.3|9697.3|0
1643632370000|2022-01-31 12:32:50|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|0
1643632470000|2022-01-31 12:34:30|9699.28|9699.28|9699.28|9699.28|9699.28|9699.28|9699.28|9699.28|0
1643632540000|2022-01-31 12:35:40|9698.29|9698.29|9699.28|9699.28|9699.28|9699.28|9698.29|9698.29|0
1643632570000|2022-01-31 12:36:10|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|0
1643632610000|2022-01-31 12:36:50|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|0
1643632630000|2022-01-31 12:37:10|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|0
1643632640000|2022-01-31 12:37:20|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|9700.93|0
1643632750000|2022-01-31 12:39:10|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|9698.29|0
1643632830000|2022-01-31 12:40:30|9695.64|9695.64|9695.64|9695.64|9695.64|9695.64|9695.64|9695.64|0
1643632860000|2022-01-31 12:41:00|9690.35|9690.35|9690.35|9690.35|9690.35|9690.35|9690.35|9690.35|0
1643632960000|2022-01-31 12:42:40|9688.37|9688.37|9688.37|9688.37|9688.37|9688.37|9688.37|9688.37|0
1643633150000|2022-01-31 12:45:50|9691.02|9691.02|9691.02|9691.02|9691.02|9691.02|9691.02|9691.02|0
1643633220000|2022-01-31 12:47:00|9693.67|9693.67|9696.31|9696.31|9696.31|9696.31|9693.67|9693.67|0
1643633240000|2022-01-31 12:47:20|9698.96|9698.96|9698.96|9698.96|9698.96|9698.96|9698.96|9698.96|0
1643633310000|2022-01-31 12:48:30|9701.6|9701.6|9701.6|9701.6|9701.6|9701.6|9701.6|9701.6|0
1643633370000|2022-01-31 12:49:30|9704.25|9704.25|9706.9|9706.9|9706.9|9706.9|9704.25|9704.25|0
1643633400000|2022-01-31 12:50:00|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|0
1643633430000|2022-01-31 12:50:30|9708.23|9708.23|9708.23|9708.23|9708.23|9708.23|9708.23|9708.23|0
1643633480000|2022-01-31 12:51:20|9705.58|9705.58|9705.58|9705.58|9705.58|9705.58|9705.58|9705.58|0
1643633550000|2022-01-31 12:52:30|9706.57|9706.57|9706.57|9706.57|9706.57|9706.57|9706.57|9706.57|0
1643633630000|2022-01-31 12:53:50|9703.92|9703.92|9701.28|9701.28|9703.92|9703.92|9701.28|9701.28|0
1643633770000|2022-01-31 12:56:10|9699.3|9699.3|9699.3|9699.3|9699.3|9699.3|9699.3|9699.3|0
1643634150000|2022-01-31 13:02:30|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|0
1643634320000|2022-01-31 13:05:20|9690.37|9690.37|9690.37|9690.37|9690.37|9690.37|9690.37|9690.37|0
1643634360000|2022-01-31 13:06:00|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|9691.36|0
1643634370000|2022-01-31 13:06:10|9688.72|9688.72|9688.72|9688.72|9688.72|9688.72|9688.72|9688.72|0
1643634430000|2022-01-31 13:07:10|9687.73|9687.73|9687.73|9687.73|9687.73|9687.73|9687.73|9687.73|0
1643634490000|2022-01-31 13:08:10|9685.75|9685.75|9683.77|9683.77|9685.75|9685.75|9683.77|9683.77|0
1643634590000|2022-01-31 13:09:50|9682.79|9682.79|9682.79|9682.79|9682.79|9682.79|9682.79|9682.79|0
1643634790000|2022-01-31 13:13:10|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|9685.43|0
1643634800000|2022-01-31 13:13:20|9684.44|9684.44|9684.44|9684.44|9684.44|9684.44|9684.44|9684.44|0
1643634810000|2022-01-31 13:13:30|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|0
1643634830000|2022-01-31 13:13:50|9689.74|9689.74|9689.74|9689.74|9689.74|9689.74|9689.74|9689.74|0
1643634870000|2022-01-31 13:14:30|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|9690.73|0
1643634920000|2022-01-31 13:15:20|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|9693.37|0
1643635080000|2022-01-31 13:18:00|9696.02|9696.02|9696.02|9696.02|9696.02|9696.02|9696.02|9696.02|0
1643635090000|2022-01-31 13:18:10|9697.01|9697.01|9697.99|9697.99|9697.99|9697.99|9697.01|9697.01|0
1643635100000|2022-01-31 13:18:20|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|0
1643635180000|2022-01-31 13:19:40|9703.29|9703.29|9703.29|9703.29|9703.29|9703.29|9703.29|9703.29|0
1643635330000|2022-01-31 13:22:10|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|9700.64|0
1643635440000|2022-01-31 13:24:00|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|9701.63|0
1643635500000|2022-01-31 13:25:00|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1643635680000|2022-01-31 13:28:00|9706.92|9706.92|9706.92|9706.92|9706.92|9706.92|9706.92|9706.92|0
1643635780000|2022-01-31 13:29:40|9712.21|9712.21|9714.86|9714.86|9714.86|9714.86|9712.21|9712.21|0
1643635830000|2022-01-31 13:30:30|9712.21|9712.21|9712.21|9712.21|9712.21|9712.21|9712.21|9712.21|0
1643635850000|2022-01-31 13:30:50|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|0
1643635880000|2022-01-31 13:31:20|9706.92|9706.92|9709.57|9709.57|9709.57|9709.57|9706.92|9706.92|0
1643635900000|2022-01-31 13:31:40|9712.21|9712.21|9712.21|9712.21|9712.21|9712.21|9712.21|9712.21|0
1643635920000|2022-01-31 13:32:00|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|0
1643635940000|2022-01-31 13:32:20|9715.85|9715.85|9715.85|9715.85|9715.85|9715.85|9715.85|9715.85|0
1643635990000|2022-01-31 13:33:10|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|0
1643636030000|2022-01-31 13:33:50|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|0
1643636040000|2022-01-31 13:34:00|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|0
1643636090000|2022-01-31 13:34:50|9723.12|9723.12|9721.14|9721.14|9723.12|9723.12|9721.14|9721.14|0
1643636160000|2022-01-31 13:36:00|9723.79|9723.79|9723.79|9723.79|9723.79|9723.79|9723.79|9723.79|0
1643636180000|2022-01-31 13:36:20|9726.43|9726.43|9726.43|9726.43|9726.43|9726.43|9726.43|9726.43|0
1643636360000|2022-01-31 13:39:20|9724.46|9724.46|9725.45|9725.45|9725.45|9725.45|9724.46|9724.46|0
1643636460000|2022-01-31 13:41:00|9726.43|9726.43|9727.42|9727.42|9727.42|9727.42|9726.43|9726.43|0
1643636520000|2022-01-31 13:42:00|9724.78|9724.78|9724.78|9724.78|9724.78|9724.78|9724.78|9724.78|0
1643636580000|2022-01-31 13:43:00|9719.48|9719.48|9722.13|9722.13|9722.13|9722.13|9719.48|9719.48|0
1643636630000|2022-01-31 13:43:50|9721.14|9721.14|9721.14|9721.14|9721.14|9721.14|9721.14|9721.14|0
1643636860000|2022-01-31 13:47:40|9719.17|9719.17|9719.17|9719.17|9719.17|9719.17|9719.17|9719.17|0
1643636910000|2022-01-31 13:48:30|9720.15|9720.15|9720.15|9720.15|9720.15|9720.15|9720.15|9720.15|0
1643637020000|2022-01-31 13:50:20|9721.14|9721.14|9722.13|9722.13|9722.13|9722.13|9721.14|9721.14|0
1643637200000|2022-01-31 13:53:20|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|9719.48|0
1643637290000|2022-01-31 13:54:50|9714.19|9714.19|9714.19|9714.19|9714.19|9714.19|9714.19|9714.19|0
1643637310000|2022-01-31 13:55:10|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|9713.2|0
1643637320000|2022-01-31 13:55:20|9713.37|9713.37|9713.37|9713.37|9713.37|9713.37|9713.37|9713.37|0
1643637380000|2022-01-31 13:56:20|9716.02|9716.02|9716.02|9716.02|9716.02|9716.02|9716.02|9716.02|0
1643637440000|2022-01-31 13:57:20|9713.37|9713.37|9713.37|9713.37|9713.37|9713.37|9713.37|9713.37|0
1643637530000|2022-01-31 13:58:50|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|0
1643637540000|2022-01-31 13:59:00|9709.07|9709.07|9709.07|9709.07|9709.07|9709.07|9709.07|9709.07|0
1643637610000|2022-01-31 14:00:10|9703.78|9703.78|9701.13|9701.13|9703.78|9703.78|9701.13|9701.13|0
1643637660000|2022-01-31 14:01:00|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|0
1643637690000|2022-01-31 14:01:30|9702.79|9702.79|9702.79|9702.79|9702.79|9702.79|9702.79|9702.79|0
1643637840000|2022-01-31 14:04:00|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|0
1643637920000|2022-01-31 14:05:20|9706.42|9706.42|9706.42|9706.42|9706.42|9706.42|9706.42|9706.42|0
1643637930000|2022-01-31 14:05:30|9709.07|9709.07|9709.07|9709.07|9709.07|9709.07|9709.07|9709.07|0
1643637990000|2022-01-31 14:06:30|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|9708.08|0
1643638260000|2022-01-31 14:11:00|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|0
1643638290000|2022-01-31 14:11:30|9705.09|9705.09|9705.09|9705.09|9705.09|9705.09|9705.09|9705.09|0
1643638410000|2022-01-31 14:13:30|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|0
1643638430000|2022-01-31 14:13:50|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|0
1643638450000|2022-01-31 14:14:10|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|9702.45|0
1643638710000|2022-01-31 14:18:30|9705.09|9705.09|9705.09|9705.09|9705.09|9705.09|9705.09|9705.09|0
1643638720000|2022-01-31 14:18:40|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|9707.74|0
1643638760000|2022-01-31 14:19:20|9706.75|9706.75|9706.75|9706.75|9706.75|9706.75|9706.75|9706.75|0
1643638810000|2022-01-31 14:20:10|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|0
1643638880000|2022-01-31 14:21:20|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|0
1643638980000|2022-01-31 14:23:00|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|0
1643639130000|2022-01-31 14:25:30|9699.8|9699.8|9699.8|9699.8|9699.8|9699.8|9699.8|9699.8|0
1643639280000|2022-01-31 14:28:00|9697.15|9697.15|9697.15|9697.15|9697.15|9697.15|9697.15|9697.15|0
1643639370000|2022-01-31 14:29:30|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|0
1643639430000|2022-01-31 14:30:30|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1643639440000|2022-01-31 14:30:40|9689.21|9689.21|9694.51|9694.51|9694.51|9694.51|9689.21|9689.21|0
1643639450000|2022-01-31 14:30:50|9695.49|9695.49|9698.14|9698.14|9698.14|9698.14|9695.49|9695.49|0
1643639460000|2022-01-31 14:31:00|9699.13|9699.13|9699.13|9699.13|9699.13|9699.13|9699.13|9699.13|0
1643639540000|2022-01-31 14:32:20|9701.78|9701.78|9700.79|9700.79|9701.78|9701.78|9700.79|9700.79|0
1643639550000|2022-01-31 14:32:30|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|0
1643639580000|2022-01-31 14:33:00|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|0
1643639630000|2022-01-31 14:33:50|9703.43|9703.43|9703.43|9703.43|9703.43|9703.43|9703.43|9703.43|0
1643639640000|2022-01-31 14:34:00|9706.08|9706.08|9706.08|9706.08|9706.08|9706.08|9706.08|9706.08|0
1643639670000|2022-01-31 14:34:30|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|0
1643639760000|2022-01-31 14:36:00|9704.42|9704.42|9704.42|9704.42|9704.42|9704.42|9704.42|9704.42|0
1643639780000|2022-01-31 14:36:20|9701.78|9701.78|9698.14|9698.14|9701.78|9701.78|9698.14|9698.14|0
1643639890000|2022-01-31 14:38:10|9697.15|9697.15|9696.16|9696.16|9697.15|9697.15|9696.16|9696.16|0
1643639900000|2022-01-31 14:38:20|9693.52|9693.52|9690.87|9690.87|9693.52|9693.52|9690.87|9690.87|0
1643639920000|2022-01-31 14:38:40|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|0
1643639970000|2022-01-31 14:39:30|9689.21|9689.21|9689.21|9689.21|9691.86|9691.86|9689.21|9689.21|0
1643640010000|2022-01-31 14:40:10|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|0
1643640050000|2022-01-31 14:40:50|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|0
1643640090000|2022-01-31 14:41:30|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1643640200000|2022-01-31 14:43:20|9683.92|9683.92|9683.92|9683.92|9683.92|9683.92|9683.92|9683.92|0
1643640220000|2022-01-31 14:43:40|9689.21|9689.21|9692.85|9692.85|9692.85|9692.85|9689.21|9689.21|0
1643640230000|2022-01-31 14:43:50|9695.49|9695.49|9695.49|9695.49|9695.49|9695.49|9695.49|9695.49|0
1643640250000|2022-01-31 14:44:10|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|9698.14|0
1643640260000|2022-01-31 14:44:20|9700.79|9700.79|9704.42|9704.42|9704.42|9704.42|9700.79|9700.79|0
1643640270000|2022-01-31 14:44:30|9707.07|9707.07|9704.42|9704.42|9707.07|9707.07|9704.42|9704.42|0
1643640320000|2022-01-31 14:45:20|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|0
1643640330000|2022-01-31 14:45:30|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|0
1643640370000|2022-01-31 14:46:10|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|0
1643640430000|2022-01-31 14:47:10|9715.01|9715.01|9715.01|9715.01|9715.01|9715.01|9715.01|9715.01|0
1643640470000|2022-01-31 14:47:50|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|0
1643640490000|2022-01-31 14:48:10|9713.35|9713.35|9713.35|9713.35|9713.35|9713.35|9713.35|9713.35|0
1643640540000|2022-01-31 14:49:00|9710.7|9710.7|9710.7|9710.7|9710.7|9710.7|9710.7|9710.7|0
1643640680000|2022-01-31 14:51:20|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|0
1643640690000|2022-01-31 14:51:30|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|0
1643640720000|2022-01-31 14:52:00|9712.36|9712.36|9717.65|9717.65|9717.65|9717.65|9712.36|9712.36|0
1643640730000|2022-01-31 14:52:10|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|0
1643640870000|2022-01-31 14:54:30|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|0
1643640940000|2022-01-31 14:55:40|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|0
1643640990000|2022-01-31 14:56:30|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|0
1643641020000|2022-01-31 14:57:00|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1643641080000|2022-01-31 14:58:00|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|0
1643641090000|2022-01-31 14:58:10|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1643641130000|2022-01-31 14:58:50|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|0
1643641140000|2022-01-31 14:59:00|9730.89|9730.89|9733.53|9733.53|9733.53|9733.53|9730.89|9730.89|0
1643641160000|2022-01-31 14:59:20|9736.18|9736.18|9736.18|9736.18|9736.18|9736.18|9736.18|9736.18|0
1643641180000|2022-01-31 14:59:40|9738.83|9738.83|9738.83|9738.83|9738.83|9738.83|9738.83|9738.83|0
1643641190000|2022-01-31 14:59:50|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|9739.81|0
1643641200000|2022-01-31 15:00:00|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|9737.17|0
1643641210000|2022-01-31 15:00:10|9736.18|9736.18|9732.54|9732.54|9736.18|9736.18|9732.54|9732.54|0
1643641290000|2022-01-31 15:01:30|9729.9|9729.9|9729.9|9729.9|9729.9|9729.9|9729.9|9729.9|0
1643641360000|2022-01-31 15:02:40|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|0
1643641540000|2022-01-31 15:05:40|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|0
1643641570000|2022-01-31 15:06:10|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|9727.25|0
1643641660000|2022-01-31 15:07:40|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|0
1643641770000|2022-01-31 15:09:30|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1643641790000|2022-01-31 15:09:50|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|0
1643641810000|2022-01-31 15:10:10|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|0
1643641920000|2022-01-31 15:12:00|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|0
1643641940000|2022-01-31 15:12:20|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|0
1643642080000|2022-01-31 15:14:40|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|9723.94|0
1643642090000|2022-01-31 15:14:50|9721.29|9721.29|9721.29|9721.29|9721.29|9721.29|9721.29|9721.29|0
1643642120000|2022-01-31 15:15:20|9723.94|9723.94|9721.96|9721.96|9723.94|9723.94|9721.96|9721.96|0
1643642150000|2022-01-31 15:15:50|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|0
1643642210000|2022-01-31 15:16:50|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|9723.62|0
1643642230000|2022-01-31 15:17:10|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|9724.61|0
1643642340000|2022-01-31 15:19:00|9721.96|9721.96|9721.96|9721.96|9721.96|9721.96|9721.96|9721.96|0
1643642390000|2022-01-31 15:19:50|9716.67|9716.67|9716.67|9716.67|9716.67|9716.67|9716.67|9716.67|0
1643642510000|2022-01-31 15:21:50|9719.31|9719.31|9719.31|9719.31|9719.31|9719.31|9719.31|9719.31|0
1643642520000|2022-01-31 15:22:00|9721.96|9721.96|9721.96|9721.96|9721.96|9721.96|9721.96|9721.96|0
1643642550000|2022-01-31 15:22:30|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|0
1643642600000|2022-01-31 15:23:20|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1643642660000|2022-01-31 15:24:20|9722.95|9722.95|9720.3|9720.3|9722.95|9722.95|9720.3|9720.3|0
1643642690000|2022-01-31 15:24:50|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|9717.65|0
1643642750000|2022-01-31 15:25:50|9715.01|9715.01|9717.65|9717.65|9717.65|9717.65|9715.01|9715.01|0
1643642770000|2022-01-31 15:26:10|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|0
1643642890000|2022-01-31 15:28:10|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|0
1643642940000|2022-01-31 15:29:00|9717.34|9717.34|9717.34|9717.34|9717.34|9717.34|9717.34|9717.34|0
1643642970000|2022-01-31 15:29:30|9715.36|9715.36|9714.37|9714.37|9715.36|9715.36|9714.37|9714.37|0
1643643010000|2022-01-31 15:30:10|9713.38|9713.38|9713.38|9713.38|9713.38|9713.38|9713.38|9713.38|0
1643643020000|2022-01-31 15:30:20|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|0
1643643090000|2022-01-31 15:31:30|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|0
1643643100000|2022-01-31 15:31:40|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|0
1643643130000|2022-01-31 15:32:10|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|0
1643643140000|2022-01-31 15:32:20|9703.79|9703.79|9703.79|9703.79|9703.79|9703.79|9703.79|9703.79|0
1643643170000|2022-01-31 15:32:50|9706.43|9706.43|9709.08|9709.08|9709.08|9709.08|9706.43|9706.43|0
1643643200000|2022-01-31 15:33:20|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|0
1643643240000|2022-01-31 15:34:00|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|0
1643643300000|2022-01-31 15:35:00|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|0
1643643320000|2022-01-31 15:35:20|9713.7|9713.7|9714.69|9714.69|9714.69|9714.69|9713.7|9713.7|0
1643643330000|2022-01-31 15:35:30|9715.68|9715.68|9714.69|9714.69|9715.68|9715.68|9714.69|9714.69|0
1643643350000|2022-01-31 15:35:50|9712.04|9712.04|9712.04|9712.04|9712.04|9712.04|9712.04|9712.04|0
1643643360000|2022-01-31 15:36:00|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|0
1643643370000|2022-01-31 15:36:10|9708.41|9708.41|9705.76|9705.76|9708.41|9708.41|9705.76|9705.76|0
1643643430000|2022-01-31 15:37:10|9703.12|9703.12|9703.12|9703.12|9703.12|9703.12|9703.12|9703.12|0
1643643450000|2022-01-31 15:37:30|9700.47|9700.47|9697.82|9697.82|9700.47|9700.47|9697.82|9697.82|0
1643643480000|2022-01-31 15:38:00|9696.83|9696.83|9691.54|9691.54|9696.83|9696.83|9691.54|9691.54|0
1643643490000|2022-01-31 15:38:10|9688.9|9688.9|9688.9|9688.9|9688.9|9688.9|9688.9|9688.9|0
1643643520000|2022-01-31 15:38:40|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1643643530000|2022-01-31 15:38:50|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|0
1643643630000|2022-01-31 15:40:30|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|0
1643643690000|2022-01-31 15:41:30|9695.85|9695.85|9695.85|9695.85|9695.85|9695.85|9695.85|9695.85|0
1643643700000|2022-01-31 15:41:40|9696.83|9696.83|9699.48|9699.48|9699.48|9699.48|9696.83|9696.83|0
1643643710000|2022-01-31 15:41:50|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|0
1643643740000|2022-01-31 15:42:20|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|0
1643643750000|2022-01-31 15:42:30|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|0
1643643770000|2022-01-31 15:42:50|9697.15|9697.15|9697.15|9697.15|9697.15|9697.15|9697.15|9697.15|0
1643643810000|2022-01-31 15:43:30|9699.8|9699.8|9698.81|9698.81|9699.8|9699.8|9698.81|9698.81|0
1643643900000|2022-01-31 15:45:00|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|0
1643643970000|2022-01-31 15:46:10|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|0
1643644120000|2022-01-31 15:48:40|9699.8|9699.8|9698.81|9698.81|9699.8|9699.8|9698.81|9698.81|0
1643644140000|2022-01-31 15:49:00|9701.46|9701.46|9699.8|9699.8|9701.46|9701.46|9699.8|9699.8|0
1643644150000|2022-01-31 15:49:10|9700.79|9700.79|9699.46|9699.46|9700.79|9700.79|9699.46|9699.46|0
1643644160000|2022-01-31 15:49:20|9700.44|9700.44|9700.62|9700.62|9700.62|9700.62|9700.44|9700.44|0
1643644170000|2022-01-31 15:49:30|9703.26|9703.26|9703.26|9703.26|9703.26|9703.26|9703.26|9703.26|0
1643644190000|2022-01-31 15:49:50|9705.91|9705.91|9705.91|9705.91|9705.91|9705.91|9705.91|9705.91|0
1643644200000|2022-01-31 15:50:00|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|9706.9|0
1643644210000|2022-01-31 15:50:10|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|9707.89|0
1643644220000|2022-01-31 15:50:20|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|9710.53|0
1643644230000|2022-01-31 15:50:30|9713.18|9713.18|9710.53|9710.53|9713.18|9713.18|9710.53|9710.53|0
1643644400000|2022-01-31 15:53:20|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|0
1643644420000|2022-01-31 15:53:40|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|0
1643644430000|2022-01-31 15:53:50|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|0
1643644460000|2022-01-31 15:54:20|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|0
1643644550000|2022-01-31 15:55:50|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|0
1643644560000|2022-01-31 15:56:00|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|0
1643644650000|2022-01-31 15:57:30|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|9709.54|0
1643644700000|2022-01-31 15:58:20|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|9712.19|0
1643644710000|2022-01-31 15:58:30|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|9714.84|0
1643644750000|2022-01-31 15:59:10|9717.48|9717.48|9717.48|9717.48|9717.48|9717.48|9717.48|9717.48|0
1643644810000|2022-01-31 16:00:10|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|0
1643644830000|2022-01-31 16:00:30|9722.78|9722.78|9722.78|9722.78|9722.78|9722.78|9722.78|9722.78|0
1643644860000|2022-01-31 16:01:00|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|0
1643644920000|2022-01-31 16:02:00|9722.78|9722.78|9722.78|9722.78|9722.78|9722.78|9722.78|9722.78|0
1643644960000|2022-01-31 16:02:40|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|9720.13|0
1643644980000|2022-01-31 16:03:00|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|0
1643645070000|2022-01-31 16:04:30|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|0
1643645110000|2022-01-31 16:05:10|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|0
1643645150000|2022-01-31 16:05:50|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|0
1643645170000|2022-01-31 16:06:10|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|0
1643645230000|2022-01-31 16:07:10|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|0
1643645250000|2022-01-31 16:07:30|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|0
1643645330000|2022-01-31 16:08:50|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|9719.14|0
1643645340000|2022-01-31 16:09:00|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|9716.49|0
1643645410000|2022-01-31 16:10:10|9713.85|9713.85|9711.2|9711.2|9713.85|9713.85|9711.2|9711.2|0
1643645420000|2022-01-31 16:10:20|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|9713.85|0
1643645510000|2022-01-31 16:11:50|9716.49|9716.49|9719.14|9719.14|9719.14|9719.14|9716.49|9716.49|0
1643645540000|2022-01-31 16:12:20|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|9721.79|0
1643645550000|2022-01-31 16:12:30|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|0
1643645600000|2022-01-31 16:13:20|9724.26|9724.26|9724.26|9724.26|9724.26|9724.26|9724.26|9724.26|0
1643645610000|2022-01-31 16:13:30|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|0
1643645620000|2022-01-31 16:13:40|9718.97|9718.97|9718.97|9718.97|9718.97|9718.97|9718.97|9718.97|0
1643645660000|2022-01-31 16:14:20|9717.98|9717.98|9720.63|9720.63|9720.63|9720.63|9717.98|9717.98|0
1643645680000|2022-01-31 16:14:40|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|0
1643645700000|2022-01-31 16:15:00|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|0
1643645750000|2022-01-31 16:15:50|9720.63|9720.63|9720.63|9720.63|9720.63|9720.63|9720.63|9720.63|0
1643645760000|2022-01-31 16:16:00|9717.98|9717.98|9721.62|9721.62|9721.62|9721.62|9717.98|9717.98|0
1643645770000|2022-01-31 16:16:10|9718.97|9718.97|9716.32|9716.32|9718.97|9718.97|9716.32|9716.32|0
1643645830000|2022-01-31 16:17:10|9718.97|9718.97|9718.97|9718.97|9718.97|9718.97|9718.97|9718.97|0
1643645840000|2022-01-31 16:17:20|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|9721.62|0
1643645880000|2022-01-31 16:18:00|9724.26|9724.26|9726.91|9726.91|9726.91|9726.91|9724.26|9724.26|0
1643645960000|2022-01-31 16:19:20|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|0
1643645970000|2022-01-31 16:19:30|9728.89|9728.89|9728.89|9728.89|9728.89|9728.89|9728.89|9728.89|0
1643646000000|2022-01-31 16:20:00|9729.06|9729.06|9731.87|9731.87|9731.87|9731.87|9729.06|9729.06|0
1643646020000|2022-01-31 16:20:20|9730.89|9730.89|9733.53|9733.53|9733.53|9733.53|9730.89|9730.89|0
1643646030000|2022-01-31 16:20:30|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|0
1643646120000|2022-01-31 16:22:00|9731.87|9731.87|9731.87|9731.87|9734.52|9734.52|9731.87|9731.87|0
1643646130000|2022-01-31 16:22:10|9734.52|9734.52|9731.87|9731.87|9734.52|9734.52|9731.87|9731.87|0
1643646140000|2022-01-31 16:22:20|9730.89|9730.89|9728.24|9728.24|9730.89|9730.89|9728.24|9728.24|0
1643646150000|2022-01-31 16:22:30|9726.26|9726.26|9726.26|9726.26|9726.26|9726.26|9726.26|9726.26|0
1643646160000|2022-01-31 16:22:40|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|0
1643646220000|2022-01-31 16:23:40|9726.26|9726.26|9726.26|9726.26|9726.26|9726.26|9726.26|9726.26|0
1643646260000|2022-01-31 16:24:20|9725.28|9725.28|9727.92|9727.92|9727.92|9727.92|9725.28|9725.28|0
1643646270000|2022-01-31 16:24:30|9730.57|9730.57|9730.57|9730.57|9730.57|9730.57|9730.57|9730.57|0
1643646280000|2022-01-31 16:24:40|9733.21|9733.21|9733.21|9733.21|9733.21|9733.21|9733.21|9733.21|0
1643646300000|2022-01-31 16:25:00|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|0
1643646310000|2022-01-31 16:25:10|9736.85|9736.85|9736.85|9736.85|9736.85|9736.85|9734.2|9734.2|0
1643646320000|2022-01-31 16:25:20|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|0
1643646330000|2022-01-31 16:25:30|9740.48|9740.48|9740.48|9740.48|9740.48|9740.48|9737.84|9737.84|0
1643646340000|2022-01-31 16:25:40|9735.19|9735.19|9732.54|9732.54|9735.19|9735.19|9732.54|9732.54|0
1643646350000|2022-01-31 16:25:50|9729.9|9729.9|9729.9|9729.9|9729.9|9729.9|9729.9|9729.9|0
1643646360000|2022-01-31 16:26:00|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|9730.89|0
1643646370000|2022-01-31 16:26:10|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|9728.24|0
1643646380000|2022-01-31 16:26:20|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1643646400000|2022-01-31 16:26:40|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|0
1643646460000|2022-01-31 16:27:40|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1643646470000|2022-01-31 16:27:50|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|0
1643646480000|2022-01-31 16:28:00|9720.3|9720.3|9720.3|9720.3|9720.3|9720.3|9717.65|9717.65|0
1643646490000|2022-01-31 16:28:10|9715.01|9715.01|9715.01|9715.01|9715.01|9715.01|9715.01|9715.01|0
1643646510000|2022-01-31 16:28:30|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|9712.36|0
1643646540000|2022-01-31 16:29:00|9715.01|9715.01|9712.36|9712.36|9717.65|9717.65|9712.36|9712.36|0
1643646550000|2022-01-31 16:29:10|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|0
1643646560000|2022-01-31 16:29:20|9704.42|9704.42|9704.42|9704.42|9704.42|9704.42|9704.42|9704.42|0
1643646570000|2022-01-31 16:29:30|9707.07|9707.07|9704.42|9704.42|9707.07|9707.07|9701.78|9701.78|0
1643646580000|2022-01-31 16:29:40|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|9707.07|0
1643646590000|2022-01-31 16:29:50|9708.06|9708.06|9711.05|9711.05|9711.05|9711.05|9708.06|9708.06|0
1643703300000|2022-02-01 08:15:00|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|0
1643703310000|2022-02-01 08:15:10|9852.46|9852.46|9849.81|9849.81|9852.46|9852.46|9849.81|9849.81|0
1643703330000|2022-02-01 08:15:30|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|9855.1|0
1643703400000|2022-02-01 08:16:40|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|0
1643703430000|2022-02-01 08:17:10|9847.16|9847.16|9847.16|9847.16|9847.16|9847.16|9847.16|9847.16|0
1643703440000|2022-02-01 08:17:20|9846.17|9846.17|9843.53|9843.53|9846.17|9846.17|9843.53|9843.53|0
1643703470000|2022-02-01 08:17:50|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|0
1643703490000|2022-02-01 08:18:10|9843.53|9843.53|9843.53|9843.53|9843.53|9843.53|9843.53|9843.53|0
1643703500000|2022-02-01 08:18:20|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|0
1643703590000|2022-02-01 08:19:50|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|0
1643703600000|2022-02-01 08:20:00|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|9840.88|0
1643703610000|2022-02-01 08:20:10|9841.87|9841.87|9840.88|9840.88|9841.87|9841.87|9837.92|9837.92|0
1643703620000|2022-02-01 08:20:20|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|9846.17|0
1643703630000|2022-02-01 08:20:30|9843.53|9843.53|9843.53|9843.53|9843.53|9843.53|9843.53|9843.53|0
1643703650000|2022-02-01 08:20:50|9835.59|9835.59|9835.59|9835.59|9840.88|9840.88|9835.59|9835.59|0
1643703660000|2022-02-01 08:21:00|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|9838.24|0
1643703680000|2022-02-01 08:21:20|9835.59|9835.59|9835.59|9835.59|9835.59|9835.59|9835.59|9835.59|0
1643703720000|2022-02-01 08:22:00|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|9835.91|9835.91|0
1643703740000|2022-02-01 08:22:20|9825.32|9825.32|9830.61|9830.61|9830.61|9830.61|9825.32|9825.32|0
1643703750000|2022-02-01 08:22:30|9827.97|9827.97|9827.97|9827.97|9827.97|9827.97|9827.97|9827.97|0
1643703780000|2022-02-01 08:23:00|9833.26|9833.26|9835.91|9835.91|9835.91|9835.91|9833.26|9833.26|0
1643703790000|2022-02-01 08:23:10|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|0
1643703800000|2022-02-01 08:23:20|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|0
1643703840000|2022-02-01 08:24:00|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|9838.55|0
1643703880000|2022-02-01 08:24:40|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|9835.91|0
1643703930000|2022-02-01 08:25:30|9841.2|9841.2|9843.85|9843.85|9843.85|9843.85|9841.2|9841.2|0
1643703960000|2022-02-01 08:26:00|9842.86|9842.86|9842.86|9842.86|9842.86|9842.86|9842.86|9842.86|0
1643703990000|2022-02-01 08:26:30|9837.57|9837.57|9834.92|9834.92|9837.57|9837.57|9834.92|9834.92|0
1643704020000|2022-02-01 08:27:00|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|0
1643704040000|2022-02-01 08:27:20|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|9834.92|0
1643704100000|2022-02-01 08:28:20|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|9832.27|0
1643704110000|2022-02-01 08:28:30|9831.76|9831.76|9831.76|9831.76|9831.76|9831.76|9831.76|9831.76|0
1643704120000|2022-02-01 08:28:40|9834.4|9834.4|9837.05|9837.05|9837.05|9837.05|9834.4|9834.4|0
1643704180000|2022-02-01 08:29:40|9834.09|9834.09|9834.09|9834.09|9834.09|9834.09|9834.09|9834.09|0
1643704200000|2022-02-01 08:30:00|9836.73|9836.73|9838.71|9838.71|9838.71|9838.71|9836.73|9836.73|0
1643704260000|2022-02-01 08:31:00|9839.7|9839.7|9839.7|9839.7|9839.7|9839.7|9839.7|9839.7|0
1643704280000|2022-02-01 08:31:20|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|0
1643704430000|2022-02-01 08:33:50|9844.99|9844.99|9842.34|9842.34|9844.99|9844.99|9842.34|9842.34|0
1643704450000|2022-02-01 08:34:10|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|9847.64|0
1643704480000|2022-02-01 08:34:40|9842.34|9842.34|9831.76|9831.76|9842.34|9842.34|9831.76|9831.76|0
1643704500000|2022-02-01 08:35:00|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|9834.4|0
1643704610000|2022-02-01 08:36:50|9837.05|9837.05|9847.29|9847.29|9847.29|9847.29|9837.05|9837.05|0
1643704630000|2022-02-01 08:37:10|9849.93|9849.93|9849.93|9849.93|9849.93|9849.93|9849.93|9849.93|0
1643704640000|2022-02-01 08:37:20|9852.58|9852.58|9855.22|9855.22|9855.22|9855.22|9852.58|9852.58|0
1643704650000|2022-02-01 08:37:30|9857.87|9857.87|9855.22|9855.22|9860.52|9860.52|9855.22|9855.22|0
1643704660000|2022-02-01 08:37:40|9852.58|9852.58|9852.58|9852.58|9852.58|9852.58|9852.58|9852.58|0
1643704710000|2022-02-01 08:38:30|9853.57|9853.57|9854.55|9854.55|9854.55|9854.55|9853.57|9853.57|0
1643704780000|2022-02-01 08:39:40|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|0
1643704810000|2022-02-01 08:40:10|9857.2|9857.2|9857.2|9857.2|9857.2|9857.2|9857.2|9857.2|0
1643704820000|2022-02-01 08:40:20|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|9859.85|0
1643704850000|2022-02-01 08:40:50|9857.2|9857.2|9859.85|9859.85|9859.85|9859.85|9857.2|9857.2|0
1643704870000|2022-02-01 08:41:10|9857.2|9857.2|9858.23|9858.23|9858.23|9858.23|9857.2|9857.2|0
1643704880000|2022-02-01 08:41:20|9860.88|9860.88|9860.88|9860.88|9860.88|9860.88|9860.88|9860.88|0
1643704890000|2022-02-01 08:41:30|9858.23|9858.23|9858.23|9858.23|9858.23|9858.23|9858.23|9858.23|0
1643704900000|2022-02-01 08:41:40|9860.88|9860.88|9860.88|9860.88|9860.88|9860.88|9860.88|9860.88|0
1643704910000|2022-02-01 08:41:50|9863.52|9863.52|9863.52|9863.52|9863.52|9863.52|9863.52|9863.52|0
1643704920000|2022-02-01 08:42:00|9868.82|9868.82|9868.82|9868.82|9868.82|9868.82|9868.82|9868.82|0
1643704970000|2022-02-01 08:42:50|9870.79|9870.79|9871.78|9871.78|9872.77|9872.77|9870.79|9870.79|0
1643704990000|2022-02-01 08:43:10|9866.49|9866.49|9869.13|9869.13|9869.13|9869.13|9866.49|9866.49|0
1643705010000|2022-02-01 08:43:30|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|0
1643705020000|2022-02-01 08:43:40|9874.43|9874.43|9877.07|9877.07|9877.07|9877.07|9874.43|9874.43|0
1643705030000|2022-02-01 08:43:50|9879.72|9879.72|9877.07|9877.07|9879.72|9879.72|9877.07|9877.07|0
1643705050000|2022-02-01 08:44:10|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|0
1643705090000|2022-02-01 08:44:50|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|0
1643705100000|2022-02-01 08:45:00|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|0
1643705120000|2022-02-01 08:45:20|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|9871.78|0
1643705200000|2022-02-01 08:46:40|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|0
1643705400000|2022-02-01 08:50:00|9871.78|9871.78|9858.55|9858.55|9871.78|9871.78|9858.55|9858.55|0
1643705510000|2022-02-01 08:51:50|9855.9|9855.9|9855.9|9855.9|9855.9|9855.9|9855.9|9855.9|0
1643705530000|2022-02-01 08:52:10|9853.26|9853.26|9845.32|9845.32|9855.9|9855.9|9845.32|9845.32|0
1643705540000|2022-02-01 08:52:20|9847.96|9847.96|9853.26|9853.26|9853.26|9853.26|9847.96|9847.96|0
1643705550000|2022-02-01 08:52:30|9855.9|9855.9|9861.19|9861.19|9861.19|9861.19|9855.9|9855.9|0
1643705560000|2022-02-01 08:52:40|9863.84|9863.84|9858.55|9858.55|9863.84|9863.84|9858.55|9858.55|0
1643705580000|2022-02-01 08:53:00|9859.54|9859.54|9857.56|9857.56|9859.54|9859.54|9857.56|9857.56|0
1643705590000|2022-02-01 08:53:10|9862.85|9862.85|9865.5|9865.5|9865.5|9865.5|9862.85|9862.85|0
1643705610000|2022-02-01 08:53:30|9866.49|9866.49|9861.19|9861.19|9866.49|9866.49|9861.19|9861.19|0
1643705660000|2022-02-01 08:54:20|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|9858.55|0
1643705730000|2022-02-01 08:55:30|9857.56|9857.56|9857.56|9857.56|9857.56|9857.56|9857.56|9857.56|0
1643705910000|2022-02-01 08:58:30|9860.21|9860.21|9857.56|9857.56|9860.21|9860.21|9857.56|9857.56|0
1643705920000|2022-02-01 08:58:40|9854.91|9854.91|9854.91|9854.91|9854.91|9854.91|9854.91|9854.91|0
1643706020000|2022-02-01 09:00:20|9852.27|9852.27|9852.27|9852.27|9852.27|9852.27|9852.27|9852.27|0
1643706040000|2022-02-01 09:00:40|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|0
1643706060000|2022-02-01 09:01:00|9846.97|9846.97|9846.97|9846.97|9846.97|9846.97|9846.97|9846.97|0
1643706070000|2022-02-01 09:01:10|9849.62|9849.62|9849.62|9849.62|9849.62|9849.62|9849.62|9849.62|0
1643706120000|2022-02-01 09:02:00|9852.27|9852.27|9852.27|9852.27|9852.27|9852.27|9852.27|9852.27|0
1643706130000|2022-02-01 09:02:10|9854.91|9854.91|9854.91|9854.91|9854.91|9854.91|9854.91|9854.91|0
1643706280000|2022-02-01 09:04:40|9850.96|9850.96|9850.96|9850.96|9850.96|9850.96|9850.96|9850.96|0
1643706320000|2022-02-01 09:05:20|9851.95|9851.95|9851.95|9851.95|9851.95|9851.95|9851.95|9851.95|0
1643706330000|2022-02-01 09:05:30|9849.3|9849.3|9849.3|9849.3|9849.3|9849.3|9849.3|9849.3|0
1643706380000|2022-02-01 09:06:20|9846.66|9846.66|9846.66|9846.66|9849.3|9849.3|9846.66|9846.66|0
1643706410000|2022-02-01 09:06:50|9845.67|9845.67|9845.67|9845.67|9845.67|9845.67|9845.67|9845.67|0
1643706430000|2022-02-01 09:07:10|9844.68|9844.68|9843.69|9843.69|9844.68|9844.68|9843.69|9843.69|0
1643706490000|2022-02-01 09:08:10|9844.68|9844.68|9847.33|9847.33|9847.33|9847.33|9843.69|9843.69|0
1643706540000|2022-02-01 09:09:00|9844.68|9844.68|9846.34|9846.34|9847.33|9847.33|9844.68|9844.68|0
1643706550000|2022-02-01 09:09:10|9845.35|9845.35|9844.36|9844.36|9845.35|9845.35|9844.36|9844.36|0
1643706570000|2022-02-01 09:09:30|9839.07|9839.07|9839.07|9839.07|9839.07|9839.07|9839.07|9839.07|0
1643706610000|2022-02-01 09:10:10|9841.72|9841.72|9841.72|9841.72|9841.72|9841.72|9841.72|9841.72|0
1643706660000|2022-02-01 09:11:00|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|0
1643706690000|2022-02-01 09:11:30|9847.01|9847.01|9847.01|9847.01|9847.01|9847.01|9847.01|9847.01|0
1643706710000|2022-02-01 09:11:50|9852.3|9852.3|9854.95|9854.95|9854.95|9854.95|9852.3|9852.3|0
1643706720000|2022-02-01 09:12:00|9856.92|9856.92|9856.92|9856.92|9856.92|9856.92|9856.92|9856.92|0
1643706790000|2022-02-01 09:13:10|9864.86|9864.86|9864.86|9864.86|9864.86|9864.86|9864.86|9864.86|0
1643706860000|2022-02-01 09:14:20|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1643706930000|2022-02-01 09:15:30|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|0
1643706990000|2022-02-01 09:16:30|9868.5|9868.5|9865.85|9865.85|9871.14|9871.14|9865.85|9865.85|0
1643707000000|2022-02-01 09:16:40|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|0
1643707070000|2022-02-01 09:17:50|9872.13|9872.13|9872.13|9872.13|9872.13|9872.13|9872.13|9872.13|0
1643707080000|2022-02-01 09:18:00|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|0
1643707090000|2022-02-01 09:18:10|9871.14|9871.14|9871.14|9871.14|9871.14|9871.14|9871.14|9871.14|0
1643707140000|2022-02-01 09:19:00|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1643707150000|2022-02-01 09:19:10|9871.14|9871.14|9871.14|9871.14|9871.14|9871.14|9871.14|9871.14|0
1643707200000|2022-02-01 09:20:00|9876.44|9876.44|9881.73|9881.73|9881.73|9881.73|9876.44|9876.44|0
1643707230000|2022-02-01 09:20:30|9884.38|9884.38|9884.38|9884.38|9884.38|9884.38|9884.38|9884.38|0
1643707280000|2022-02-01 09:21:20|9881.73|9881.73|9881.73|9881.73|9881.73|9881.73|9881.73|9881.73|0
1643707290000|2022-02-01 09:21:30|9879.08|9879.08|9879.08|9879.08|9879.08|9879.08|9879.08|9879.08|0
1643707300000|2022-02-01 09:21:40|9878.09|9878.09|9878.09|9878.09|9878.09|9878.09|9878.09|9878.09|0
1643707320000|2022-02-01 09:22:00|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|0
1643707360000|2022-02-01 09:22:40|9875.13|9875.13|9875.13|9875.13|9875.13|9875.13|9875.13|9875.13|0
1643707370000|2022-02-01 09:22:50|9876.12|9876.12|9876.12|9876.12|9876.12|9876.12|9876.12|9876.12|0
1643707460000|2022-02-01 09:24:20|9873.47|9873.47|9873.47|9873.47|9873.47|9873.47|9873.47|9873.47|0
1643707490000|2022-02-01 09:24:50|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|0
1643707530000|2022-02-01 09:25:30|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|0
1643707540000|2022-02-01 09:25:40|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|0
1643707610000|2022-02-01 09:26:50|9872.14|9872.14|9872.14|9872.14|9872.14|9872.14|9872.14|9872.14|0
1643707670000|2022-02-01 09:27:50|9873.13|9873.13|9876.09|9876.09|9876.09|9876.09|9873.13|9873.13|0
1643707710000|2022-02-01 09:28:30|9875.11|9875.11|9872.46|9872.46|9875.11|9875.11|9872.46|9872.46|0
1643707720000|2022-02-01 09:28:40|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|0
1643707760000|2022-02-01 09:29:20|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|0
1643707780000|2022-02-01 09:29:40|9863.53|9863.53|9863.53|9863.53|9863.53|9863.53|9863.53|9863.53|0
1643707830000|2022-02-01 09:30:30|9866.18|9866.18|9871.47|9871.47|9871.47|9871.47|9866.18|9866.18|0
1643707900000|2022-02-01 09:31:40|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|0
1643707980000|2022-02-01 09:33:00|9869.49|9869.49|9866.53|9866.53|9869.49|9869.49|9866.53|9866.53|0
1643707990000|2022-02-01 09:33:10|9865.54|9865.54|9865.54|9865.54|9865.54|9865.54|9865.54|9865.54|0
1643708000000|2022-02-01 09:33:20|9864.55|9864.55|9859.26|9859.26|9864.55|9864.55|9859.26|9859.26|0
1643708040000|2022-02-01 09:34:00|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|0
1643708060000|2022-02-01 09:34:20|9857.6|9857.6|9857.6|9857.6|9857.6|9857.6|9857.6|9857.6|0
1643708110000|2022-02-01 09:35:10|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|0
1643708140000|2022-02-01 09:35:40|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|0
1643708250000|2022-02-01 09:37:30|9852.31|9852.31|9852.31|9852.31|9852.31|9852.31|9852.31|9852.31|0
1643708370000|2022-02-01 09:39:30|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|9860.25|0
1643708400000|2022-02-01 09:40:00|9857.6|9857.6|9857.6|9857.6|9857.6|9857.6|9857.6|9857.6|0
1643708420000|2022-02-01 09:40:20|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|9854.96|0
1643708460000|2022-02-01 09:41:00|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|0
1643708500000|2022-02-01 09:41:40|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|0
1643708530000|2022-02-01 09:42:10|9853.97|9853.97|9856.61|9856.61|9856.61|9856.61|9853.97|9853.97|0
1643708620000|2022-02-01 09:43:40|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|0
1643708640000|2022-02-01 09:44:00|9851.32|9851.32|9851.32|9851.32|9851.32|9851.32|9851.32|9851.32|0
1643708740000|2022-02-01 09:45:40|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|9856.61|0
1643708770000|2022-02-01 09:46:10|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|9857.3|0
1643708880000|2022-02-01 09:48:00|9852.01|9852.01|9852.01|9852.01|9852.01|9852.01|9852.01|9852.01|0
1643708990000|2022-02-01 09:49:50|9854.97|9854.97|9860.26|9860.26|9860.26|9860.26|9854.97|9854.97|0
1643709040000|2022-02-01 09:50:40|9862.91|9862.91|9865.56|9865.56|9865.56|9865.56|9862.91|9862.91|0
1643709090000|2022-02-01 09:51:30|9868.2|9868.2|9868.2|9868.2|9868.2|9868.2|9868.2|9868.2|0
1643709100000|2022-02-01 09:51:40|9870.85|9870.85|9870.85|9870.85|9870.85|9870.85|9870.85|9870.85|0
1643709120000|2022-02-01 09:52:00|9873.5|9873.5|9876.14|9876.14|9876.14|9876.14|9873.5|9873.5|0
1643709150000|2022-02-01 09:52:30|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|0
1643709160000|2022-02-01 09:52:40|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|0
1643709180000|2022-02-01 09:53:00|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|0
1643709240000|2022-02-01 09:54:00|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|0
1643709290000|2022-02-01 09:54:50|9876.14|9876.14|9876.14|9876.14|9876.14|9876.14|9876.14|9876.14|0
1643709300000|2022-02-01 09:55:00|9873.5|9873.5|9873.5|9873.5|9873.5|9873.5|9873.5|9873.5|0
1643709340000|2022-02-01 09:55:40|9870.85|9870.85|9873.5|9873.5|9873.5|9873.5|9868.2|9868.2|0
1643709410000|2022-02-01 09:56:50|9876.14|9876.14|9876.14|9876.14|9876.14|9876.14|9876.14|9876.14|0
1643709450000|2022-02-01 09:57:30|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|9878.79|0
1643709460000|2022-02-01 09:57:40|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|9881.44|0
1643709490000|2022-02-01 09:58:10|9884.08|9884.08|9884.08|9884.08|9884.08|9884.08|9884.08|9884.08|0
1643709530000|2022-02-01 09:58:50|9885.07|9885.07|9885.07|9885.07|9885.07|9885.07|9885.07|9885.07|0
1643709690000|2022-02-01 10:01:30|9887.72|9887.72|9887.72|9887.72|9887.72|9887.72|9887.72|9887.72|0
1643709710000|2022-02-01 10:01:50|9888.71|9888.71|9890.68|9890.68|9890.68|9890.68|9888.71|9888.71|0
1643709730000|2022-02-01 10:02:10|9885.39|9885.39|9882.74|9882.74|9885.39|9885.39|9882.74|9882.74|0
1643709780000|2022-02-01 10:03:00|9881.75|9881.75|9882.74|9882.74|9882.74|9882.74|9881.75|9881.75|0
1643709850000|2022-02-01 10:04:10|9885.39|9885.39|9880.1|9880.1|9885.39|9885.39|9880.1|9880.1|0
1643709870000|2022-02-01 10:04:30|9882.74|9882.74|9880.1|9880.1|9882.74|9882.74|9880.1|9880.1|0
1643709900000|2022-02-01 10:05:00|9882.74|9882.74|9887.75|9887.75|9887.75|9887.75|9882.74|9882.74|0
1643709920000|2022-02-01 10:05:20|9890.4|9890.4|9890.4|9890.4|9890.4|9890.4|9890.4|9890.4|0
1643709960000|2022-02-01 10:06:00|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|0
1643710030000|2022-02-01 10:07:10|9890.4|9890.4|9890.4|9890.4|9890.4|9890.4|9890.4|9890.4|0
1643710200000|2022-02-01 10:10:00|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|0
1643710220000|2022-02-01 10:10:20|9882.46|9882.46|9882.46|9882.46|9882.46|9882.46|9882.46|9882.46|0
1643710270000|2022-02-01 10:11:10|9883.44|9883.44|9883.44|9883.44|9883.44|9883.44|9883.44|9883.44|0
1643710300000|2022-02-01 10:11:40|9878.15|9878.15|9883.44|9883.44|9883.44|9883.44|9878.15|9878.15|0
1643710330000|2022-02-01 10:12:10|9886.09|9886.09|9886.09|9886.09|9886.09|9886.09|9886.09|9886.09|0
1643710340000|2022-02-01 10:12:20|9888.74|9888.74|9888.74|9888.74|9888.74|9888.74|9888.74|9888.74|0
1643710350000|2022-02-01 10:12:30|9885.77|9885.77|9885.77|9885.77|9885.77|9885.77|9885.77|9885.77|0
1643710410000|2022-02-01 10:13:30|9880.48|9880.48|9880.48|9880.48|9880.48|9880.48|9880.48|9880.48|0
1643710430000|2022-02-01 10:13:50|9877.83|9877.83|9880.48|9880.48|9880.48|9880.48|9877.83|9877.83|0
1643710520000|2022-02-01 10:15:20|9877.83|9877.83|9877.83|9877.83|9877.83|9877.83|9877.83|9877.83|0
1643710530000|2022-02-01 10:15:30|9880.48|9880.48|9879.49|9879.49|9880.48|9880.48|9879.49|9879.49|0
1643710630000|2022-02-01 10:17:10|9880.48|9880.48|9880.48|9880.48|9880.48|9880.48|9880.48|9880.48|0
1643710660000|2022-02-01 10:17:40|9877.83|9877.83|9877.83|9877.83|9877.83|9877.83|9877.83|9877.83|0
1643710840000|2022-02-01 10:20:40|9875.19|9875.19|9872.54|9872.54|9875.19|9875.19|9872.54|9872.54|0
1643710860000|2022-02-01 10:21:00|9869.89|9869.89|9869.89|9869.89|9869.89|9869.89|9869.89|9869.89|0
1643710890000|2022-02-01 10:21:30|9867.25|9867.25|9866.26|9866.26|9867.25|9867.25|9866.26|9866.26|0
1643711010000|2022-02-01 10:23:30|9863.61|9863.61|9863.61|9863.61|9863.61|9863.61|9863.61|9863.61|0
1643711020000|2022-02-01 10:23:40|9858.32|9858.32|9860.97|9860.97|9860.97|9860.97|9858.32|9858.32|0
1643711030000|2022-02-01 10:23:50|9858.32|9858.32|9857.33|9857.33|9858.32|9858.32|9857.33|9857.33|0
1643711050000|2022-02-01 10:24:10|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|0
1643711200000|2022-02-01 10:26:40|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|0
1643711360000|2022-02-01 10:29:20|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|9862.8|0
1643711400000|2022-02-01 10:30:00|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1643711650000|2022-02-01 10:34:10|9859.16|9859.16|9858.17|9858.17|9859.16|9859.16|9858.17|9858.17|0
1643711780000|2022-02-01 10:36:20|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|9863.47|0
1643711790000|2022-02-01 10:36:30|9866.11|9866.11|9863.47|9863.47|9866.11|9866.11|9863.47|9863.47|0
1643711810000|2022-02-01 10:36:50|9871.41|9871.41|9875.04|9875.04|9875.04|9875.04|9871.41|9871.41|0
1643711830000|2022-02-01 10:37:10|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1643711840000|2022-02-01 10:37:20|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|0
1643711850000|2022-02-01 10:37:30|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1643711870000|2022-02-01 10:37:50|9877.69|9877.69|9877.69|9877.69|9877.69|9877.69|9877.69|9877.69|0
1643711880000|2022-02-01 10:38:00|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1643711900000|2022-02-01 10:38:20|9880.33|9880.33|9880.33|9880.33|9880.33|9880.33|9880.33|9880.33|0
1643711950000|2022-02-01 10:39:10|9882.98|9882.98|9880.33|9880.33|9882.98|9882.98|9880.33|9880.33|0
1643711960000|2022-02-01 10:39:20|9882.98|9882.98|9880.33|9880.33|9882.98|9882.98|9880.33|9880.33|0
1643712030000|2022-02-01 10:40:30|9869.75|9869.75|9869.75|9869.75|9872.39|9872.39|9869.75|9869.75|0
1643712060000|2022-02-01 10:41:00|9867.1|9867.1|9861.81|9861.81|9867.1|9867.1|9861.81|9861.81|0
1643712100000|2022-02-01 10:41:40|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|9859.16|0
1643712120000|2022-02-01 10:42:00|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|9861.81|0
1643712130000|2022-02-01 10:42:10|9864.45|9864.45|9864.45|9864.45|9864.45|9864.45|9864.45|9864.45|0
1643712140000|2022-02-01 10:42:20|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|9867.1|0
1643712200000|2022-02-01 10:43:20|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|9869.75|0
1643712300000|2022-02-01 10:45:00|9875.04|9875.04|9880.33|9880.33|9880.33|9880.33|9875.04|9875.04|0
1643712430000|2022-02-01 10:47:10|9877.37|9877.37|9876.38|9876.38|9877.37|9877.37|9876.38|9876.38|0
1643712470000|2022-02-01 10:47:50|9868.44|9868.44|9868.44|9868.44|9868.44|9868.44|9868.44|9868.44|0
1643712690000|2022-02-01 10:51:30|9869.43|9869.43|9873.38|9873.38|9873.38|9873.38|9869.43|9869.43|0
1643712720000|2022-02-01 10:52:00|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|0
1643712770000|2022-02-01 10:52:50|9868.76|9868.76|9871.41|9871.41|9871.41|9871.41|9868.76|9868.76|0
1643712840000|2022-02-01 10:54:00|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1643712900000|2022-02-01 10:55:00|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1643712980000|2022-02-01 10:56:20|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|0
1643713020000|2022-02-01 10:57:00|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|0
1643713040000|2022-02-01 10:57:20|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|9871.41|0
1643713200000|2022-02-01 11:00:00|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1643713210000|2022-02-01 11:00:10|9876.03|9876.03|9876.03|9876.03|9876.03|9876.03|9876.03|9876.03|0
1643713270000|2022-02-01 11:01:10|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1643713280000|2022-02-01 11:01:20|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|0
1643713320000|2022-02-01 11:02:00|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|9873.38|0
1643713330000|2022-02-01 11:02:10|9876.03|9876.03|9876.03|9876.03|9878.67|9878.67|9876.03|9876.03|0
1643713370000|2022-02-01 11:02:50|9878.67|9878.67|9878.67|9878.67|9878.67|9878.67|9878.67|9878.67|0
1643713490000|2022-02-01 11:04:50|9881.32|9881.32|9881.32|9881.32|9881.32|9881.32|9881.32|9881.32|0
1643713730000|2022-02-01 11:08:50|9880.33|9880.33|9882.98|9882.98|9885.63|9885.63|9880.33|9880.33|0
1643713810000|2022-02-01 11:10:10|9880.33|9880.33|9880.33|9880.33|9880.33|9880.33|9880.33|9880.33|0
1643713840000|2022-02-01 11:10:40|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|0
1643713870000|2022-02-01 11:11:10|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643713890000|2022-02-01 11:11:30|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|0
1643713920000|2022-02-01 11:12:00|9883.84|9883.84|9881.19|9881.19|9883.84|9883.84|9881.19|9881.19|0
1643713980000|2022-02-01 11:13:00|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643714000000|2022-02-01 11:13:20|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|0
1643714150000|2022-02-01 11:15:50|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643714160000|2022-02-01 11:16:00|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|0
1643714200000|2022-02-01 11:16:40|9883.84|9883.84|9886.48|9886.48|9886.48|9886.48|9883.84|9883.84|0
1643714230000|2022-02-01 11:17:10|9883.84|9883.84|9883.84|9883.84|9883.84|9883.84|9883.84|9883.84|0
1643714330000|2022-02-01 11:18:50|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643714350000|2022-02-01 11:19:10|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|0
1643714400000|2022-02-01 11:20:00|9883.84|9883.84|9883.84|9883.84|9883.84|9883.84|9883.84|9883.84|0
1643714430000|2022-02-01 11:20:30|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|0
1643714490000|2022-02-01 11:21:30|9882.18|9882.18|9882.18|9882.18|9882.18|9882.18|9882.18|9882.18|0
1643714570000|2022-02-01 11:22:50|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|0
1643714640000|2022-02-01 11:24:00|9879.36|9879.36|9879.36|9879.36|9879.36|9879.36|9879.36|9879.36|0
1643714670000|2022-02-01 11:24:30|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|0
1643714700000|2022-02-01 11:25:00|9883|9883|9883|9883|9883|9883|9883|9883|0
1643714750000|2022-02-01 11:25:50|9885.64|9885.64|9885.64|9885.64|9885.64|9885.64|9885.64|9885.64|0
1643714760000|2022-02-01 11:26:00|9883|9883|9883|9883|9883|9883|9883|9883|0
1643714860000|2022-02-01 11:27:40|9882.01|9882.01|9881.02|9881.02|9882.01|9882.01|9881.02|9881.02|0
1643714910000|2022-02-01 11:28:30|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|0
1643715020000|2022-02-01 11:30:20|9881.02|9881.02|9881.02|9881.02|9881.02|9881.02|9881.02|9881.02|0
1643715210000|2022-02-01 11:33:30|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|9878.37|0
1643715300000|2022-02-01 11:35:00|9881.02|9881.02|9881.02|9881.02|9881.02|9881.02|9881.02|9881.02|0
1643715360000|2022-02-01 11:36:00|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|0
1643715370000|2022-02-01 11:36:10|9884.65|9884.65|9884.65|9884.65|9884.65|9884.65|9884.65|9884.65|0
1643715390000|2022-02-01 11:36:30|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|9882.01|0
1643715410000|2022-02-01 11:36:50|9876.71|9876.71|9876.71|9876.71|9876.71|9876.71|9876.71|9876.71|0
1643715440000|2022-02-01 11:37:20|9877.7|9877.7|9877.7|9877.7|9877.7|9877.7|9877.7|9877.7|0
1643715460000|2022-02-01 11:37:40|9880.35|9880.35|9880.35|9880.35|9880.35|9880.35|9880.35|9880.35|0
1643715700000|2022-02-01 11:41:40|9877.7|9877.7|9877.7|9877.7|9877.7|9877.7|9877.7|9877.7|0
1643715780000|2022-02-01 11:43:00|9880.35|9880.35|9877.7|9877.7|9880.35|9880.35|9877.7|9877.7|0
1643715800000|2022-02-01 11:43:20|9878.69|9878.69|9878.69|9878.69|9878.69|9878.69|9878.69|9878.69|0
1643715900000|2022-02-01 11:45:00|9881.34|9881.34|9881.34|9881.34|9881.34|9881.34|9881.34|9881.34|0
1643716270000|2022-02-01 11:51:10|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|0
1643716340000|2022-02-01 11:52:20|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|0
1643716350000|2022-02-01 11:52:30|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|0
1643716390000|2022-02-01 11:53:10|9879.68|9879.68|9879.68|9879.68|9879.68|9879.68|9879.68|9879.68|0
1643716570000|2022-02-01 11:56:10|9882.33|9882.33|9884.97|9884.97|9884.97|9884.97|9882.33|9882.33|0
1643716620000|2022-02-01 11:57:00|9882.33|9882.33|9884.97|9884.97|9884.97|9884.97|9882.33|9882.33|0
1643716660000|2022-02-01 11:57:40|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|9882.33|0
1643716720000|2022-02-01 11:58:40|9884.97|9884.97|9885.96|9885.96|9885.96|9885.96|9884.97|9884.97|0
1643716890000|2022-02-01 12:01:30|9888.61|9888.61|9888.61|9888.61|9888.61|9888.61|9888.61|9888.61|0
1643716900000|2022-02-01 12:01:40|9885.96|9885.96|9885.96|9885.96|9885.96|9885.96|9885.96|9885.96|0
1643716920000|2022-02-01 12:02:00|9883.31|9883.31|9883.31|9883.31|9883.31|9883.31|9883.31|9883.31|0
1643717010000|2022-02-01 12:03:30|9880.67|9880.67|9880.67|9880.67|9880.67|9880.67|9880.67|9880.67|0
1643717110000|2022-02-01 12:05:10|9883.31|9883.31|9883.31|9883.31|9883.31|9883.31|9883.31|9883.31|0
1643717200000|2022-02-01 12:06:40|9885.96|9885.96|9886.95|9886.95|9886.95|9886.95|9885.96|9885.96|0
1643717260000|2022-02-01 12:07:40|9887.94|9887.94|9887.94|9887.94|9887.94|9887.94|9887.94|9887.94|0
1643717310000|2022-02-01 12:08:30|9886.95|9886.95|9885.96|9885.96|9886.95|9886.95|9885.96|9885.96|0
1643717350000|2022-02-01 12:09:10|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|0
1643717360000|2022-02-01 12:09:20|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|0
1643717370000|2022-02-01 12:09:30|9890.26|9890.26|9890.26|9890.26|9892.91|9892.91|9890.26|9890.26|0
1643717410000|2022-02-01 12:10:10|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|0
1643717520000|2022-02-01 12:12:00|9888.61|9888.61|9888.61|9888.61|9888.61|9888.61|9888.61|9888.61|0
1643717620000|2022-02-01 12:13:40|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|9891.25|0
1643717810000|2022-02-01 12:16:50|9885.96|9885.96|9885.96|9885.96|9885.96|9885.96|9885.96|9885.96|0
1643717940000|2022-02-01 12:19:00|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|0
1643717990000|2022-02-01 12:19:50|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|0
1643718020000|2022-02-01 12:20:20|9890.26|9890.26|9890.26|9890.26|9890.26|9890.26|9890.26|9890.26|0
1643718080000|2022-02-01 12:21:20|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|9887.62|0
1643718090000|2022-02-01 12:21:30|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|9884.97|0
1643718140000|2022-02-01 12:22:20|9884.63|9884.63|9885.14|9885.14|9885.14|9885.14|9884.63|9884.63|0
1643718420000|2022-02-01 12:27:00|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|9882.5|0
1643718470000|2022-02-01 12:27:50|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|9881.51|0
1643718490000|2022-02-01 12:28:10|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|0
1643718500000|2022-02-01 12:28:20|9882.18|9882.18|9882.18|9882.18|9882.18|9882.18|9882.18|9882.18|0
1643718560000|2022-02-01 12:29:20|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|9879.53|0
1643718620000|2022-02-01 12:30:20|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|0
1643718650000|2022-02-01 12:30:50|9877.06|9877.06|9877.06|9877.06|9877.06|9877.06|9877.06|9877.06|0
1643718740000|2022-02-01 12:32:20|9879.7|9879.7|9877.06|9877.06|9879.7|9879.7|9877.06|9877.06|0
1643718910000|2022-02-01 12:35:10|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|0
1643718950000|2022-02-01 12:35:50|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|0
1643718980000|2022-02-01 12:36:20|9881.36|9881.36|9881.36|9881.36|9881.36|9881.36|9881.36|9881.36|0
1643719250000|2022-02-01 12:40:50|9884.01|9884.01|9886.65|9886.65|9886.65|9886.65|9884.01|9884.01|0
1643719310000|2022-02-01 12:41:50|9887.64|9887.64|9886.65|9886.65|9887.64|9887.64|9885.67|9885.67|0
1643719330000|2022-02-01 12:42:10|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|0
1643719350000|2022-02-01 12:42:30|9888.31|9888.31|9885.67|9885.67|9888.31|9888.31|9885.67|9885.67|0
1643719440000|2022-02-01 12:44:00|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|0
1643719470000|2022-02-01 12:44:30|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|9885.67|0
1643719680000|2022-02-01 12:48:00|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|9883.02|0
1643719710000|2022-02-01 12:48:30|9877.73|9877.73|9875.08|9875.08|9877.73|9877.73|9875.08|9875.08|0
1643719890000|2022-02-01 12:51:30|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|9877.73|0
1643719900000|2022-02-01 12:51:40|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|0
1643719920000|2022-02-01 12:52:00|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|9879.7|0
1643720040000|2022-02-01 12:54:00|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|9878.72|0
1643720050000|2022-02-01 12:54:10|9876.07|9876.07|9876.07|9876.07|9876.07|9876.07|9876.07|9876.07|0
1643720060000|2022-02-01 12:54:20|9875.08|9875.08|9875.08|9875.08|9875.08|9875.08|9875.08|9875.08|0
1643720180000|2022-02-01 12:56:20|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|0
1643720210000|2022-02-01 12:56:50|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|9868.8|0
1643720230000|2022-02-01 12:57:10|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|9869.79|0
1643720280000|2022-02-01 12:58:00|9870.78|9870.78|9870.78|9870.78|9870.78|9870.78|9870.78|9870.78|0
1643720290000|2022-02-01 12:58:10|9869.79|9869.79|9868.8|9868.8|9869.79|9869.79|9868.8|9868.8|0
1643720310000|2022-02-01 12:58:30|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|0
1643720360000|2022-02-01 12:59:20|9872.43|9872.43|9872.43|9872.43|9872.43|9872.43|9872.43|9872.43|0
1643720390000|2022-02-01 12:59:50|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|9871.45|0
1643720480000|2022-02-01 13:01:20|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|0
1643720500000|2022-02-01 13:01:40|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|9876.74|0
1643720580000|2022-02-01 13:03:00|9875.75|9875.75|9875.75|9875.75|9875.75|9875.75|9875.75|9875.75|0
1643720620000|2022-02-01 13:03:40|9876.74|9876.74|9871.45|9871.45|9876.74|9876.74|9871.45|9871.45|0
1643720840000|2022-02-01 13:07:20|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|9874.09|0
1643720900000|2022-02-01 13:08:20|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|9873.92|0
1643721270000|2022-02-01 13:14:30|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|9874.91|0
1643721430000|2022-02-01 13:17:10|9872.26|9872.26|9872.26|9872.26|9872.26|9872.26|9872.26|9872.26|0
1643721500000|2022-02-01 13:18:20|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|0
1643721570000|2022-02-01 13:19:30|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643721730000|2022-02-01 13:22:10|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|9875.9|0
1643721780000|2022-02-01 13:23:00|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|9881.19|0
1643721870000|2022-02-01 13:24:30|9883.84|9883.84|9881.19|9881.19|9883.84|9883.84|9881.19|9881.19|0
1643721890000|2022-02-01 13:24:50|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643721910000|2022-02-01 13:25:10|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|0
1643721960000|2022-02-01 13:26:00|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1643721970000|2022-02-01 13:26:10|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|0
1643722030000|2022-02-01 13:27:10|9878.23|9878.23|9879.21|9879.21|9879.21|9879.21|9878.23|9878.23|0
1643722110000|2022-02-01 13:28:30|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|0
1643722140000|2022-02-01 13:29:00|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|0
1643722200000|2022-02-01 13:30:00|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|9878.23|0
1643722230000|2022-02-01 13:30:30|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|9875.58|0
1643722240000|2022-02-01 13:30:40|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|0
1643722300000|2022-02-01 13:31:40|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|0
1643722460000|2022-02-01 13:34:20|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643722490000|2022-02-01 13:34:50|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|0
1643722500000|2022-02-01 13:35:00|9871.94|9871.94|9867.32|9867.32|9871.94|9871.94|9867.32|9867.32|0
1643722550000|2022-02-01 13:35:50|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|0
1643722630000|2022-02-01 13:37:10|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|0
1643722640000|2022-02-01 13:37:20|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|0
1643722830000|2022-02-01 13:40:30|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|0
1643722880000|2022-02-01 13:41:20|9872.61|9872.61|9869.97|9869.97|9872.61|9872.61|9869.97|9869.97|0
1643723020000|2022-02-01 13:43:40|9872.61|9872.61|9872.61|9872.61|9872.61|9872.61|9872.61|9872.61|0
1643723040000|2022-02-01 13:44:00|9873.6|9873.6|9875.58|9875.58|9875.58|9875.58|9873.6|9873.6|0
1643723150000|2022-02-01 13:45:50|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|9874.59|0
1643723200000|2022-02-01 13:46:40|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|0
1643723290000|2022-02-01 13:48:10|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643723310000|2022-02-01 13:48:30|9868.31|9868.31|9868.31|9868.31|9868.31|9868.31|9868.31|9868.31|0
1643723340000|2022-02-01 13:49:00|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643723410000|2022-02-01 13:50:10|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|0
1643723500000|2022-02-01 13:51:40|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643723590000|2022-02-01 13:53:10|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|0
1643723600000|2022-02-01 13:53:20|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643723770000|2022-02-01 13:56:10|9866.65|9866.65|9866.65|9866.65|9866.65|9866.65|9866.65|9866.65|0
1643723880000|2022-02-01 13:58:00|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643723890000|2022-02-01 13:58:10|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|9871.94|0
1643723910000|2022-02-01 13:58:30|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|9869.3|0
1643723940000|2022-02-01 13:59:00|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|0
1643723950000|2022-02-01 13:59:10|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|0
1643724010000|2022-02-01 14:00:10|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|0
1643724020000|2022-02-01 14:00:20|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|0
1643724030000|2022-02-01 14:00:30|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|9870.29|0
1643724080000|2022-02-01 14:01:20|9867.64|9867.64|9867.64|9867.64|9867.64|9867.64|9864.99|9864.99|0
1643724180000|2022-02-01 14:03:00|9870.29|9870.29|9867.64|9867.64|9870.29|9870.29|9867.64|9867.64|0
1643724240000|2022-02-01 14:04:00|9866.65|9866.65|9864.01|9864.01|9866.65|9866.65|9864.01|9864.01|0
1643724260000|2022-02-01 14:04:20|9866.65|9866.65|9869.3|9869.3|9869.3|9869.3|9866.65|9866.65|0
1643724270000|2022-02-01 14:04:30|9868.31|9868.31|9868.31|9868.31|9868.31|9868.31|9868.31|9868.31|0
1643724280000|2022-02-01 14:04:40|9863.02|9863.02|9863.02|9863.02|9863.02|9863.02|9863.02|9863.02|0
1643724480000|2022-02-01 14:08:00|9857.72|9857.72|9855.08|9855.08|9857.72|9857.72|9852.43|9852.43|0
1643724530000|2022-02-01 14:08:50|9847.14|9847.14|9844.49|9844.49|9847.14|9847.14|9844.49|9844.49|0
1643724540000|2022-02-01 14:09:00|9841.85|9841.85|9849.79|9849.79|9849.79|9849.79|9841.85|9841.85|0
1643724550000|2022-02-01 14:09:10|9847.14|9847.14|9847.14|9847.14|9847.14|9847.14|9847.14|9847.14|0
1643724620000|2022-02-01 14:10:20|9846.15|9846.15|9846.15|9846.15|9846.15|9846.15|9846.15|9846.15|0
1643724640000|2022-02-01 14:10:40|9840.86|9840.86|9837.22|9837.22|9843.5|9843.5|9837.22|9837.22|0
1643724650000|2022-02-01 14:10:50|9834.58|9834.58|9834.58|9834.58|9834.58|9834.58|9834.58|9834.58|0
1643724890000|2022-02-01 14:14:50|9834.06|9834.06|9834.23|9834.23|9834.23|9834.23|9834.06|9834.06|0
1643724940000|2022-02-01 14:15:40|9836.88|9836.88|9836.88|9836.88|9836.88|9836.88|9836.88|9836.88|0
1643724950000|2022-02-01 14:15:50|9837.87|9837.87|9837.87|9837.87|9837.87|9837.87|9837.87|9837.87|0
1643724970000|2022-02-01 14:16:10|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|0
1643725010000|2022-02-01 14:16:50|9840.34|9840.34|9840.17|9840.17|9840.34|9840.34|9840.17|9840.17|0
1643725130000|2022-02-01 14:18:50|9839.18|9839.18|9836.54|9836.54|9839.18|9839.18|9836.54|9836.54|0
1643725160000|2022-02-01 14:19:20|9839.18|9839.18|9839.18|9839.18|9839.18|9839.18|9839.18|9839.18|0
1643725390000|2022-02-01 14:23:10|9841.16|9841.16|9841.16|9841.16|9841.16|9841.16|9841.16|9841.16|0
1643725480000|2022-02-01 14:24:40|9842.15|9842.15|9842.15|9842.15|9842.15|9842.15|9842.15|9842.15|0
1643725500000|2022-02-01 14:25:00|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|9836.86|0
1643725580000|2022-02-01 14:26:20|9835.87|9835.87|9835.87|9835.87|9835.87|9835.87|9835.87|9835.87|0
1643725590000|2022-02-01 14:26:30|9838.51|9838.51|9838.51|9838.51|9838.51|9838.51|9838.51|9838.51|0
1643725630000|2022-02-01 14:27:10|9835.87|9835.87|9835.87|9835.87|9835.87|9835.87|9835.87|9835.87|0
1643725640000|2022-02-01 14:27:20|9838.51|9838.51|9841.16|9841.16|9841.16|9841.16|9838.51|9838.51|0
1643725800000|2022-02-01 14:30:00|9843.81|9843.81|9843.81|9843.81|9843.81|9843.81|9843.81|9843.81|0
1643725840000|2022-02-01 14:30:40|9842.82|9842.82|9842.82|9842.82|9842.82|9842.82|9842.82|9842.82|0
1643725880000|2022-02-01 14:31:20|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|0
1643725920000|2022-02-01 14:32:00|9839.18|9839.18|9840.17|9840.17|9840.17|9840.17|9839.18|9839.18|0
1643726030000|2022-02-01 14:33:50|9845.46|9845.46|9848.11|9848.11|9848.11|9848.11|9845.46|9845.46|0
1643726080000|2022-02-01 14:34:40|9849.1|9849.1|9850.76|9850.76|9850.76|9850.76|9848.11|9848.11|0
1643726090000|2022-02-01 14:34:50|9848.11|9848.11|9845.46|9845.46|9848.11|9848.11|9845.46|9845.46|0
1643726130000|2022-02-01 14:35:30|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|0
1643726140000|2022-02-01 14:35:40|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|0
1643726180000|2022-02-01 14:36:20|9837.53|9837.53|9837.53|9837.53|9837.53|9837.53|9837.53|9837.53|0
1643726220000|2022-02-01 14:37:00|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|0
1643726240000|2022-02-01 14:37:20|9837.53|9837.53|9837.53|9837.53|9837.53|9837.53|9837.53|9837.53|0
1643726270000|2022-02-01 14:37:50|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|9836.54|0
1643726400000|2022-02-01 14:40:00|9833.89|9833.89|9833.89|9833.89|9833.89|9833.89|9833.89|9833.89|0
1643726450000|2022-02-01 14:40:50|9839.18|9839.18|9839.18|9839.18|9839.18|9839.18|9839.18|9839.18|0
1643726480000|2022-02-01 14:41:20|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|9840.17|0
1643726580000|2022-02-01 14:43:00|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|9834.88|0
1643726600000|2022-02-01 14:43:20|9832.9|9832.9|9831.91|9831.91|9832.9|9832.9|9831.91|9831.91|0
1643726650000|2022-02-01 14:44:10|9834.56|9834.56|9834.56|9834.56|9834.56|9834.56|9834.56|9834.56|0
1643726690000|2022-02-01 14:44:50|9831.91|9831.91|9834.56|9834.56|9834.56|9834.56|9831.91|9831.91|0
1643726740000|2022-02-01 14:45:40|9835.55|9835.55|9835.55|9835.55|9835.55|9835.55|9835.55|9835.55|0
1643726760000|2022-02-01 14:46:00|9838.2|9838.2|9838.2|9838.2|9838.2|9838.2|9838.2|9838.2|0
1643726770000|2022-02-01 14:46:10|9840.84|9840.84|9840.84|9840.84|9840.84|9840.84|9840.84|9840.84|0
1643726780000|2022-02-01 14:46:20|9841.83|9841.83|9841.83|9841.83|9842.82|9842.82|9841.83|9841.83|0
1643726810000|2022-02-01 14:46:50|9842.82|9842.82|9842.82|9842.82|9842.82|9842.82|9842.82|9842.82|0
1643726840000|2022-02-01 14:47:20|9845.46|9845.46|9845.46|9845.46|9845.46|9845.46|9845.46|9845.46|0
1643726930000|2022-02-01 14:48:50|9844.48|9844.48|9843.16|9843.16|9845.81|9845.81|9843.16|9843.16|0
1643726940000|2022-02-01 14:49:00|9845.81|9845.81|9845.81|9845.81|9845.81|9845.81|9845.81|9845.81|0
1643726950000|2022-02-01 14:49:10|9843.16|9843.16|9843.16|9843.16|9843.16|9843.16|9843.16|9843.16|0
1643726980000|2022-02-01 14:49:40|9844.15|9844.15|9844.15|9844.15|9845.14|9845.14|9844.15|9844.15|0
1643726990000|2022-02-01 14:49:50|9843.16|9843.16|9843.16|9843.16|9843.16|9843.16|9843.16|9843.16|0
1643727100000|2022-02-01 14:51:40|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|0
1643727130000|2022-02-01 14:52:10|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|0
1643727210000|2022-02-01 14:53:30|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|9840.51|0
1643727260000|2022-02-01 14:54:20|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|9835.22|0
1643727270000|2022-02-01 14:54:30|9832.58|9832.58|9829.93|9829.93|9832.58|9832.58|9829.93|9829.93|0
1643727300000|2022-02-01 14:55:00|9832.58|9832.58|9829.93|9829.93|9832.58|9832.58|9829.93|9829.93|0
1643727340000|2022-02-01 14:55:40|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|0
1643727470000|2022-02-01 14:57:50|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|9829.93|0
1643727540000|2022-02-01 14:59:00|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|9832.58|0
1643727590000|2022-02-01 14:59:50|9829.93|9829.93|9830.92|9830.92|9830.92|9830.92|9829.93|9829.93|0
1643727620000|2022-02-01 15:00:20|9833.56|9833.56|9831.59|9831.59|9833.56|9833.56|9831.59|9831.59|0
1643727680000|2022-02-01 15:01:20|9826.29|9826.29|9825.31|9825.31|9828.94|9828.94|9825.31|9825.31|0
1643727690000|2022-02-01 15:01:30|9825.48|9825.48|9819.2|9819.2|9825.48|9825.48|9819.2|9819.2|0
1643727740000|2022-02-01 15:02:20|9816.55|9816.55|9816.55|9816.55|9816.55|9816.55|9816.55|9816.55|0
1643727780000|2022-02-01 15:03:00|9817.54|9817.54|9817.54|9817.54|9817.54|9817.54|9817.54|9817.54|0
1643727930000|2022-02-01 15:05:30|9812.25|9812.25|9812.25|9812.25|9812.25|9812.25|9812.25|9812.25|0
1643727980000|2022-02-01 15:06:20|9812.07|9812.07|9812.07|9812.07|9812.07|9812.07|9812.07|9812.07|0
1643727990000|2022-02-01 15:06:30|9817.37|9817.37|9817.37|9817.37|9817.37|9817.37|9817.37|9817.37|0
1643728040000|2022-02-01 15:07:20|9816.38|9816.38|9816.38|9816.38|9816.38|9816.38|9816.38|9816.38|0
1643728070000|2022-02-01 15:07:50|9817.37|9817.37|9817.37|9817.37|9817.37|9817.37|9817.37|9817.37|0
1643728080000|2022-02-01 15:08:00|9814.72|9814.72|9822.66|9822.66|9822.66|9822.66|9814.72|9814.72|0
1643728270000|2022-02-01 15:11:10|9822.15|9822.15|9822.32|9822.32|9822.32|9822.32|9822.15|9822.15|0
1643728300000|2022-02-01 15:11:40|9814.38|9814.38|9814.38|9814.38|9814.38|9814.38|9814.38|9814.38|0
1643728320000|2022-02-01 15:12:00|9813.35|9813.35|9813.52|9813.52|9813.52|9813.52|9813.35|9813.35|0
1643728350000|2022-02-01 15:12:30|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|0
1643728380000|2022-02-01 15:13:00|9818.81|9818.81|9818.81|9818.81|9818.81|9818.81|9818.81|9818.81|0
1643728400000|2022-02-01 15:13:20|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|9816.17|0
1643728420000|2022-02-01 15:13:40|9817.15|9817.15|9817.15|9817.15|9817.15|9817.15|9817.15|9817.15|0
1643728600000|2022-02-01 15:16:40|9809.22|9809.22|9809.22|9809.22|9809.22|9809.22|9809.22|9809.22|0
1643728630000|2022-02-01 15:17:10|9806.57|9806.57|9809.22|9809.22|9809.22|9809.22|9806.57|9806.57|0
1643728680000|2022-02-01 15:18:00|9811.86|9811.86|9814.51|9814.51|9814.51|9814.51|9811.86|9811.86|0
1643728710000|2022-02-01 15:18:30|9815.5|9815.5|9815.5|9815.5|9815.5|9815.5|9815.5|9815.5|0
1643728730000|2022-02-01 15:18:50|9816.48|9816.48|9816.48|9816.48|9816.48|9816.48|9816.48|9816.48|0
1643728750000|2022-02-01 15:19:10|9813.84|9813.84|9811.19|9811.19|9813.84|9813.84|9811.19|9811.19|0
1643728760000|2022-02-01 15:19:20|9813.84|9813.84|9813.84|9813.84|9813.84|9813.84|9813.84|9813.84|0
1643728830000|2022-02-01 15:20:30|9816.48|9816.48|9816.48|9816.48|9816.48|9816.48|9816.48|9816.48|0
1643728850000|2022-02-01 15:20:50|9817.47|9817.47|9817.47|9817.47|9817.47|9817.47|9817.47|9817.47|0
1643728870000|2022-02-01 15:21:10|9814.83|9814.83|9818.46|9818.46|9818.46|9818.46|9814.83|9814.83|0
1643728890000|2022-02-01 15:21:30|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|0
1643728910000|2022-02-01 15:21:50|9816.8|9816.8|9816.8|9816.8|9816.8|9816.8|9816.8|9816.8|0
1643728920000|2022-02-01 15:22:00|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|9819.45|0
1643728940000|2022-02-01 15:22:20|9822.1|9822.1|9822.1|9822.1|9822.1|9822.1|9822.1|9822.1|0
1643728960000|2022-02-01 15:22:40|9823.08|9823.08|9823.08|9823.08|9823.08|9823.08|9823.08|9823.08|0
1643728990000|2022-02-01 15:23:10|9825.73|9825.73|9830.35|9830.35|9830.35|9830.35|9825.73|9825.73|0
1643729020000|2022-02-01 15:23:40|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|0
1643729030000|2022-02-01 15:23:50|9830.35|9830.35|9829.37|9829.37|9830.35|9830.35|9829.37|9829.37|0
1643729040000|2022-02-01 15:24:00|9829.54|9829.54|9828.38|9828.38|9829.54|9829.54|9828.38|9828.38|0
1643729050000|2022-02-01 15:24:10|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|9827.39|0
1643729060000|2022-02-01 15:24:20|9826.4|9826.4|9824.42|9824.42|9826.4|9826.4|9824.42|9824.42|0
1643729070000|2022-02-01 15:24:30|9825.41|9825.41|9825.41|9825.41|9825.41|9825.41|9825.41|9825.41|0
1643729220000|2022-02-01 15:27:00|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|9824.42|0
1643729300000|2022-02-01 15:28:20|9825.41|9825.41|9825.41|9825.41|9825.41|9825.41|9825.41|9825.41|0
1643729310000|2022-02-01 15:28:30|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|9828.06|0
1643729360000|2022-02-01 15:29:20|9826.08|9826.08|9823.44|9823.44|9826.08|9826.08|9823.44|9823.44|0
1643729370000|2022-02-01 15:29:30|9820.79|9820.79|9820.79|9820.79|9820.79|9820.79|9820.79|9820.79|0
1643729380000|2022-02-01 15:29:40|9818.14|9818.14|9820.79|9820.79|9820.79|9820.79|9818.14|9818.14|0
1643729400000|2022-02-01 15:30:00|9820.62|9820.62|9820.62|9820.62|9820.62|9820.62|9820.62|9820.62|0
1643729440000|2022-02-01 15:30:40|9817.97|9817.97|9815.33|9815.33|9817.97|9817.97|9815.33|9815.33|0
1643729460000|2022-02-01 15:31:00|9812.68|9812.68|9810.03|9810.03|9812.68|9812.68|9810.03|9810.03|0
1643729470000|2022-02-01 15:31:10|9807.39|9807.39|9809.04|9809.04|9809.04|9809.04|9806.4|9806.4|0
1643729480000|2022-02-01 15:31:20|9808.06|9808.06|9810.7|9810.7|9810.7|9810.7|9808.06|9808.06|0
1643729500000|2022-02-01 15:31:40|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|0
1643729560000|2022-02-01 15:32:40|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|0
1643729620000|2022-02-01 15:33:40|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|9809.71|0
1643729640000|2022-02-01 15:34:00|9808.73|9808.73|9806.08|9806.08|9808.73|9808.73|9806.08|9806.08|0
1643729650000|2022-02-01 15:34:10|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|0
1643729700000|2022-02-01 15:35:00|9806.9|9806.9|9806.9|9806.9|9806.9|9806.9|9806.9|9806.9|0
1643729710000|2022-02-01 15:35:10|9804.25|9804.25|9804.25|9804.25|9804.25|9804.25|9804.25|9804.25|0
1643729750000|2022-02-01 15:35:50|9806.9|9806.9|9806.9|9806.9|9806.9|9806.9|9806.9|9806.9|0
1643729780000|2022-02-01 15:36:20|9804.25|9804.25|9800.61|9800.61|9804.25|9804.25|9800.61|9800.61|0
1643729790000|2022-02-01 15:36:30|9799.63|9799.63|9799.63|9799.63|9799.63|9799.63|9799.63|9799.63|0
1643729810000|2022-02-01 15:36:50|9802.27|9802.27|9799.63|9799.63|9802.27|9802.27|9799.63|9799.63|0
1643729820000|2022-02-01 15:37:00|9798.77|9798.77|9798.77|9798.77|9798.77|9798.77|9798.77|9798.77|0
1643729870000|2022-02-01 15:37:50|9801.42|9801.42|9804.06|9804.06|9804.06|9804.06|9801.42|9801.42|0
1643729880000|2022-02-01 15:38:00|9806.71|9806.71|9809.35|9809.35|9809.35|9809.35|9806.71|9806.71|0
1643729900000|2022-02-01 15:38:20|9806.71|9806.71|9806.71|9806.71|9806.71|9806.71|9806.71|9806.71|0
1643729950000|2022-02-01 15:39:10|9808.68|9808.68|9810.66|9810.66|9810.66|9810.66|9808.68|9808.68|0
1643729970000|2022-02-01 15:39:30|9808.01|9808.01|9810.66|9810.66|9810.66|9810.66|9808.01|9808.01|0
1643729980000|2022-02-01 15:39:40|9808.01|9808.01|9810.66|9810.66|9810.66|9810.66|9808.01|9808.01|0
1643730150000|2022-02-01 15:42:30|9808.01|9808.01|9800.75|9800.75|9808.01|9808.01|9800.75|9800.75|0
1643730170000|2022-02-01 15:42:50|9801.73|9801.73|9802.72|9802.72|9802.72|9802.72|9801.73|9801.73|0
1643730220000|2022-02-01 15:43:40|9805.37|9805.37|9805.37|9805.37|9805.37|9805.37|9805.37|9805.37|0
1643730270000|2022-02-01 15:44:30|9805.54|9805.54|9805.71|9805.71|9805.71|9805.71|9805.54|9805.54|0
1643730280000|2022-02-01 15:44:40|9806.7|9806.7|9806.7|9806.7|9806.7|9806.7|9806.7|9806.7|0
1643730290000|2022-02-01 15:44:50|9807.69|9807.69|9807.69|9807.69|9807.69|9807.69|9807.69|9807.69|0
1643730330000|2022-02-01 15:45:30|9810.33|9810.33|9815.63|9815.63|9815.63|9815.63|9810.33|9810.33|0
1643730340000|2022-02-01 15:45:40|9812.98|9812.98|9812.98|9812.98|9812.98|9812.98|9812.98|9812.98|0
1643730350000|2022-02-01 15:45:50|9810.33|9810.33|9810.33|9810.33|9810.33|9810.33|9810.33|9810.33|0
1643730370000|2022-02-01 15:46:10|9807.69|9807.69|9807.69|9807.69|9807.69|9807.69|9807.69|9807.69|0
1643730460000|2022-02-01 15:47:40|9808.68|9808.68|9808.68|9808.68|9808.68|9808.68|9808.68|9808.68|0
1643730480000|2022-02-01 15:48:00|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|0
1643730490000|2022-02-01 15:48:10|9813.97|9813.97|9816.62|9816.62|9816.62|9816.62|9811.32|9811.32|0
1643730530000|2022-02-01 15:48:50|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|0
1643730610000|2022-02-01 15:50:10|9820.92|9820.92|9818.27|9818.27|9820.92|9820.92|9818.27|9818.27|0
1643730620000|2022-02-01 15:50:20|9820.92|9820.92|9820.92|9820.92|9820.92|9820.92|9820.92|9820.92|0
1643730790000|2022-02-01 15:53:10|9821.91|9821.91|9823.57|9823.57|9823.57|9823.57|9820.92|9820.92|0
1643730800000|2022-02-01 15:53:20|9826.21|9826.21|9826.21|9826.21|9826.21|9826.21|9826.21|9826.21|0
1643730860000|2022-02-01 15:54:20|9825.22|9825.22|9825.22|9825.22|9825.22|9825.22|9825.22|9825.22|0
1643730880000|2022-02-01 15:54:40|9827.87|9827.87|9827.87|9827.87|9827.87|9827.87|9827.87|9827.87|0
1643730900000|2022-02-01 15:55:00|9825.22|9825.22|9825.22|9825.22|9825.22|9825.22|9825.22|9825.22|0
1643730960000|2022-02-01 15:56:00|9825.91|9825.91|9825.91|9825.91|9825.91|9825.91|9825.91|9825.91|0
1643730970000|2022-02-01 15:56:10|9826.9|9826.9|9826.9|9826.9|9826.9|9826.9|9826.9|9826.9|0
1643730990000|2022-02-01 15:56:30|9827.24|9827.24|9827.24|9827.24|9827.24|9827.24|9827.24|9827.24|0
1643731010000|2022-02-01 15:56:50|9826.25|9826.25|9826.25|9826.25|9826.25|9826.25|9826.25|9826.25|0
1643731060000|2022-02-01 15:57:40|9826.08|9826.08|9823.44|9823.44|9826.08|9826.08|9823.44|9823.44|0
1643731070000|2022-02-01 15:57:50|9820.79|9820.79|9820.79|9820.79|9820.79|9820.79|9820.79|9820.79|0
1643731120000|2022-02-01 15:58:40|9818.14|9818.14|9823.44|9823.44|9823.44|9823.44|9818.14|9818.14|0
1643731140000|2022-02-01 15:59:00|9824.42|9824.42|9825.41|9825.41|9825.41|9825.41|9824.42|9824.42|0
1643731170000|2022-02-01 15:59:30|9826.4|9826.4|9830.04|9830.04|9830.04|9830.04|9826.4|9826.4|0
1643731190000|2022-02-01 15:59:50|9827.39|9827.39|9824.74|9824.74|9827.39|9827.39|9824.74|9824.74|0
1643731210000|2022-02-01 16:00:10|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|0
1643731250000|2022-02-01 16:00:50|9821.11|9821.11|9821.11|9821.11|9821.11|9821.11|9821.11|9821.11|0
1643731260000|2022-02-01 16:01:00|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|0
1643731300000|2022-02-01 16:01:40|9821.11|9821.11|9821.11|9821.11|9821.11|9821.11|9821.11|9821.11|0
1643731350000|2022-02-01 16:02:30|9818.46|9818.46|9821.11|9821.11|9821.11|9821.11|9818.46|9818.46|0
1643731430000|2022-02-01 16:03:50|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|9823.75|0
1643731500000|2022-02-01 16:05:00|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1643731610000|2022-02-01 16:06:50|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|0
1643731620000|2022-02-01 16:07:00|9822.91|9822.91|9822.91|9822.91|9822.91|9822.91|9822.91|9822.91|0
1643731680000|2022-02-01 16:08:00|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|9825.56|0
1643731790000|2022-02-01 16:09:50|9828.21|9828.21|9830.85|9830.85|9830.85|9830.85|9828.21|9828.21|0
1643731800000|2022-02-01 16:10:00|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|9828.21|0
1643731810000|2022-02-01 16:10:10|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|9829.19|0
1643731820000|2022-02-01 16:10:20|9826.55|9826.55|9826.55|9826.55|9826.55|9826.55|9826.55|9826.55|0
1643731900000|2022-02-01 16:11:40|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|9831.84|0
1643731970000|2022-02-01 16:12:50|9830.85|9830.85|9829.86|9829.86|9830.85|9830.85|9829.86|9829.86|0
1643732040000|2022-02-01 16:14:00|9827.22|9827.22|9827.22|9827.22|9827.22|9827.22|9827.22|9827.22|0
1643732050000|2022-02-01 16:14:10|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1643732080000|2022-02-01 16:14:40|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|9828.88|0
1643732120000|2022-02-01 16:15:20|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|9829.86|0
1643732130000|2022-02-01 16:15:30|9835.16|9835.16|9837.8|9837.8|9837.8|9837.8|9835.16|9835.16|0
1643732140000|2022-02-01 16:15:40|9835.16|9835.16|9836.14|9836.14|9836.14|9836.14|9835.16|9835.16|0
1643732160000|2022-02-01 16:16:00|9838.79|9838.79|9836.14|9836.14|9838.79|9838.79|9836.14|9836.14|0
1643732220000|2022-02-01 16:17:00|9838.79|9838.79|9838.79|9838.79|9838.79|9838.79|9838.79|9838.79|0
1643732280000|2022-02-01 16:18:00|9837.8|9837.8|9834.98|9834.98|9837.8|9837.8|9834.98|9834.98|0
1643732330000|2022-02-01 16:18:50|9837.63|9837.63|9834.98|9834.98|9837.63|9837.63|9832.34|9832.34|0
1643732360000|2022-02-01 16:19:20|9832.34|9832.34|9832.34|9832.34|9832.34|9832.34|9832.34|9832.34|0
1643732380000|2022-02-01 16:19:40|9834.98|9834.98|9832.34|9832.34|9834.98|9834.98|9832.34|9832.34|0
1643732390000|2022-02-01 16:19:50|9837.63|9837.63|9837.63|9837.63|9837.63|9837.63|9837.63|9837.63|0
1643732420000|2022-02-01 16:20:20|9834.98|9834.98|9834.98|9834.98|9834.98|9834.98|9834.98|9834.98|0
1643732430000|2022-02-01 16:20:30|9837.63|9837.63|9837.63|9837.63|9837.63|9837.63|9837.63|9837.63|0
1643732460000|2022-02-01 16:21:00|9838.62|9838.62|9835.97|9835.97|9838.62|9838.62|9835.97|9835.97|0
1643732480000|2022-02-01 16:21:20|9838.62|9838.62|9830.68|9830.68|9838.62|9838.62|9830.68|9830.68|0
1643732490000|2022-02-01 16:21:30|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|0
1643732500000|2022-02-01 16:21:40|9829.69|9829.69|9826.06|9826.06|9829.69|9829.69|9826.06|9826.06|0
1643732520000|2022-02-01 16:22:00|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|9827.05|0
1643732540000|2022-02-01 16:22:20|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|0
1643732570000|2022-02-01 16:22:50|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|0
1643732590000|2022-02-01 16:23:10|9826.06|9826.06|9828.7|9828.7|9828.7|9828.7|9826.06|9826.06|0
1643732600000|2022-02-01 16:23:20|9826.06|9826.06|9820.76|9820.76|9826.06|9826.06|9820.76|9820.76|0
1643732620000|2022-02-01 16:23:40|9823.41|9823.41|9823.41|9823.41|9823.41|9823.41|9823.41|9823.41|0
1643732650000|2022-02-01 16:24:10|9820.76|9820.76|9820.76|9820.76|9820.76|9820.76|9820.76|9820.76|0
1643732660000|2022-02-01 16:24:20|9823.41|9823.41|9823.41|9823.41|9823.41|9823.41|9823.41|9823.41|0
1643732690000|2022-02-01 16:24:50|9822.42|9822.42|9823.41|9823.41|9823.41|9823.41|9822.42|9822.42|0
1643732720000|2022-02-01 16:25:20|9820.76|9820.76|9822.9|9822.9|9822.9|9822.9|9820.25|9820.25|0
1643732740000|2022-02-01 16:25:40|9820.25|9820.25|9820.25|9820.25|9820.25|9820.25|9820.25|9820.25|0
1643732750000|2022-02-01 16:25:50|9821.24|9821.24|9823.88|9823.88|9823.88|9823.88|9821.24|9821.24|0
1643732760000|2022-02-01 16:26:00|9826.53|9826.53|9826.53|9826.53|9826.53|9826.53|9826.53|9826.53|0
1643732770000|2022-02-01 16:26:10|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9824.55|9824.55|0
1643732780000|2022-02-01 16:26:20|9824.55|9824.55|9825.54|9825.54|9825.54|9825.54|9824.55|9824.55|0
1643732800000|2022-02-01 16:26:40|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|0
1643732830000|2022-02-01 16:27:10|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|0
1643732840000|2022-02-01 16:27:20|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|9822.9|0
1643732870000|2022-02-01 16:27:50|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|9825.54|0
1643732880000|2022-02-01 16:28:00|9826.53|9826.53|9823.88|9823.88|9826.53|9826.53|9823.88|9823.88|0
1643732900000|2022-02-01 16:28:20|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|9824.57|0
1643732920000|2022-02-01 16:28:40|9819.28|9819.28|9819.28|9819.28|9819.28|9819.28|9819.28|9819.28|0
1643732940000|2022-02-01 16:29:00|9818.29|9818.29|9815.64|9815.64|9818.29|9818.29|9815.64|9815.64|0
1643732950000|2022-02-01 16:29:10|9813|9813|9813|9813|9813|9813|9813|9813|0
1643732960000|2022-02-01 16:29:20|9810.35|9810.35|9807.7|9807.7|9810.35|9810.35|9805.06|9805.06|0
1643732970000|2022-02-01 16:29:30|9805.06|9805.06|9808.52|9808.52|9808.52|9808.52|9804.89|9804.89|0
1643732980000|2022-02-01 16:29:40|9805.87|9805.87|9807.53|9807.53|9811.17|9811.17|9805.56|9805.56|0
1643732990000|2022-02-01 16:29:50|9804.89|9804.89|9804.03|9804.03|9804.89|9804.89|9802.87|9802.87|0
1643789700000|2022-02-02 08:15:00|9847.5|9847.5|9850.14|9850.14|9850.14|9850.14|9847.5|9847.5|0
1643789710000|2022-02-02 08:15:10|9851.13|9851.13|9851.13|9851.13|9851.13|9851.13|9851.13|9851.13|0
1643789730000|2022-02-02 08:15:30|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|0
1643789800000|2022-02-02 08:16:40|9851.13|9851.13|9851.13|9851.13|9851.13|9851.13|9851.13|9851.13|0
1643789850000|2022-02-02 08:17:30|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|9853.78|0
1643789870000|2022-02-02 08:17:50|9856.42|9856.42|9851.13|9851.13|9856.42|9856.42|9851.13|9851.13|0
1643789920000|2022-02-02 08:18:40|9850.14|9850.14|9850.14|9850.14|9850.14|9850.14|9850.14|9850.14|0
1643789960000|2022-02-02 08:19:20|9847.5|9847.5|9847.5|9847.5|9847.5|9847.5|9847.5|9847.5|0
1643790010000|2022-02-02 08:20:10|9842.2|9842.2|9842.2|9842.2|9842.2|9842.2|9842.2|9842.2|0
1643790030000|2022-02-02 08:20:30|9844.85|9844.85|9844.85|9844.85|9844.85|9844.85|9844.85|9844.85|0
1643790050000|2022-02-02 08:20:50|9839.56|9839.56|9839.56|9839.56|9839.56|9839.56|9839.56|9839.56|0
1643790070000|2022-02-02 08:21:10|9837.58|9837.58|9837.58|9837.58|9837.58|9837.58|9837.58|9837.58|0
1643790140000|2022-02-02 08:22:20|9840.23|9840.23|9840.23|9840.23|9840.23|9840.23|9840.23|9840.23|0
1643790190000|2022-02-02 08:23:10|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|0
1643790240000|2022-02-02 08:24:00|9827|9827|9827|9827|9827|9827|9827|9827|0
1643790290000|2022-02-02 08:24:50|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|0
1643790300000|2022-02-02 08:25:00|9803.18|9803.18|9803.18|9803.18|9803.18|9803.18|9803.18|9803.18|0
1643790330000|2022-02-02 08:25:30|9802.19|9802.19|9802.19|9802.19|9802.19|9802.19|9802.19|9802.19|0
1643790370000|2022-02-02 08:26:10|9804.84|9804.84|9807.48|9807.48|9807.48|9807.48|9804.84|9804.84|0
1643790400000|2022-02-02 08:26:40|9812.78|9812.78|9812.78|9812.78|9812.78|9812.78|9812.78|9812.78|0
1643790420000|2022-02-02 08:27:00|9815.42|9815.42|9815.42|9815.42|9815.42|9815.42|9815.42|9815.42|0
1643790440000|2022-02-02 08:27:20|9818.07|9818.07|9818.07|9818.07|9818.07|9818.07|9818.07|9818.07|0
1643790480000|2022-02-02 08:28:00|9812.78|9812.78|9812.78|9812.78|9812.78|9812.78|9812.78|9812.78|0
1643790510000|2022-02-02 08:28:30|9810.8|9810.8|9810.8|9810.8|9810.8|9810.8|9810.8|9810.8|0
1643790550000|2022-02-02 08:29:10|9808.82|9808.82|9808.82|9808.82|9808.82|9808.82|9808.82|9808.82|0
1643790570000|2022-02-02 08:29:30|9800.88|9800.88|9800.88|9800.88|9800.88|9800.88|9800.88|9800.88|0
1643790600000|2022-02-02 08:30:00|9806.18|9806.18|9808.82|9808.82|9808.82|9808.82|9806.18|9806.18|0
1643790610000|2022-02-02 08:30:10|9807.83|9807.83|9807.83|9807.83|9807.83|9807.83|9807.83|9807.83|0
1643790620000|2022-02-02 08:30:20|9799.89|9799.89|9794.6|9794.6|9799.89|9799.89|9794.6|9794.6|0
1643790640000|2022-02-02 08:30:40|9791.96|9791.96|9791.96|9791.96|9791.96|9791.96|9791.96|9791.96|0
1643790660000|2022-02-02 08:31:00|9794.6|9794.6|9794.6|9794.6|9794.6|9794.6|9794.6|9794.6|0
1643790690000|2022-02-02 08:31:30|9797.25|9797.25|9797.25|9797.25|9797.25|9797.25|9797.25|9797.25|0
1643790710000|2022-02-02 08:31:50|9799.89|9799.89|9802.54|9802.54|9802.54|9802.54|9799.89|9799.89|0
1643790800000|2022-02-02 08:33:20|9805.19|9805.19|9805.19|9805.19|9805.19|9805.19|9805.19|9805.19|0
1643790860000|2022-02-02 08:34:20|9807.83|9807.83|9810.48|9810.48|9810.48|9810.48|9807.83|9807.83|0
1643790870000|2022-02-02 08:34:30|9813.13|9813.13|9813.13|9813.13|9813.13|9813.13|9813.13|9813.13|0
1643790880000|2022-02-02 08:34:40|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|0
1643791110000|2022-02-02 08:38:30|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|0
1643791170000|2022-02-02 08:39:30|9826.36|9826.36|9826.36|9826.36|9826.36|9826.36|9826.36|9826.36|0
1643791190000|2022-02-02 08:39:50|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|0
1643791310000|2022-02-02 08:41:50|9821.07|9821.07|9821.07|9821.07|9821.07|9821.07|9821.07|9821.07|0
1643791380000|2022-02-02 08:43:00|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|9823.71|0
1643791390000|2022-02-02 08:43:10|9829.01|9829.01|9829.01|9829.01|9829.01|9829.01|9829.01|9829.01|0
1643791560000|2022-02-02 08:46:00|9831.65|9831.65|9839.59|9839.59|9839.59|9839.59|9831.65|9831.65|0
1643791580000|2022-02-02 08:46:20|9841.57|9841.57|9846.86|9846.86|9846.86|9846.86|9841.57|9841.57|0
1643791660000|2022-02-02 08:47:40|9848.84|9848.84|9848.84|9848.84|9848.84|9848.84|9848.84|9848.84|0
1643791670000|2022-02-02 08:47:50|9849.82|9849.82|9847.18|9847.18|9849.82|9849.82|9847.18|9847.18|0
1643791680000|2022-02-02 08:48:00|9844.53|9844.53|9841.89|9841.89|9844.53|9844.53|9841.89|9841.89|0
1643791710000|2022-02-02 08:48:30|9840.9|9840.9|9841.89|9841.89|9841.89|9841.89|9840.9|9840.9|0
1643791790000|2022-02-02 08:49:50|9840.9|9840.9|9839.91|9839.91|9840.9|9840.9|9839.91|9839.91|0
1643791800000|2022-02-02 08:50:00|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|0
1643791860000|2022-02-02 08:51:00|9831.97|9831.97|9831.97|9831.97|9831.97|9831.97|9831.97|9831.97|0
1643791870000|2022-02-02 08:51:10|9826.68|9826.68|9826.68|9826.68|9826.68|9826.68|9826.68|9826.68|0
1643791950000|2022-02-02 08:52:30|9829.32|9829.32|9829.32|9829.32|9829.32|9829.32|9829.32|9829.32|0
1643792210000|2022-02-02 08:56:50|9827.35|9827.35|9827.35|9827.35|9827.35|9827.35|9827.35|9827.35|0
1643792270000|2022-02-02 08:57:50|9829.99|9829.99|9829.99|9829.99|9829.99|9829.99|9829.99|9829.99|0
1643792340000|2022-02-02 08:59:00|9832.64|9832.64|9832.64|9832.64|9832.64|9832.64|9832.64|9832.64|0
1643792350000|2022-02-02 08:59:10|9834.62|9834.62|9834.62|9834.62|9834.62|9834.62|9834.62|9834.62|0
1643792370000|2022-02-02 08:59:30|9835.6|9835.6|9835.6|9835.6|9835.6|9835.6|9835.6|9835.6|0
1643792390000|2022-02-02 08:59:50|9838.25|9838.25|9838.25|9838.25|9838.25|9838.25|9838.25|9838.25|0
1643792590000|2022-02-02 09:03:10|9843.54|9843.54|9845.52|9845.52|9845.52|9845.52|9843.54|9843.54|0
1643792670000|2022-02-02 09:04:30|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|9832.29|0
1643792700000|2022-02-02 09:05:00|9834.26|9834.26|9836.91|9836.91|9836.91|9836.91|9834.26|9834.26|0
1643792710000|2022-02-02 09:05:10|9839.56|9839.56|9839.56|9839.56|9839.56|9839.56|9839.56|9839.56|0
1643792760000|2022-02-02 09:06:00|9842.2|9842.2|9844.85|9844.85|9844.85|9844.85|9842.2|9842.2|0
1643792770000|2022-02-02 09:06:10|9845.84|9845.84|9845.84|9845.84|9845.84|9845.84|9845.84|9845.84|0
1643792790000|2022-02-02 09:06:30|9848.49|9848.49|9848.49|9848.49|9848.49|9848.49|9848.49|9848.49|0
1643792820000|2022-02-02 09:07:00|9850.46|9850.46|9850.46|9850.46|9850.46|9850.46|9850.46|9850.46|0
1643792850000|2022-02-02 09:07:30|9849.47|9849.47|9849.47|9849.47|9849.47|9849.47|9849.47|9849.47|0
1643793000000|2022-02-02 09:10:00|9851.45|9851.45|9851.45|9851.45|9851.45|9851.45|9851.45|9851.45|0
1643793040000|2022-02-02 09:10:40|9856.74|9856.74|9856.74|9856.74|9859.39|9859.39|9856.74|9856.74|0
1643793100000|2022-02-02 09:11:40|9859.39|9859.39|9856.74|9856.74|9859.39|9859.39|9856.74|9856.74|0
1643793110000|2022-02-02 09:11:50|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|0
1643793170000|2022-02-02 09:12:50|9862.04|9862.04|9864.68|9864.68|9864.68|9864.68|9862.04|9862.04|0
1643793180000|2022-02-02 09:13:00|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|0
1643793280000|2022-02-02 09:14:40|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|0
1643793330000|2022-02-02 09:15:30|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1643793340000|2022-02-02 09:15:40|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|0
1643793550000|2022-02-02 09:19:10|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|0
1643793560000|2022-02-02 09:19:20|9856.74|9856.74|9854.1|9854.1|9856.74|9856.74|9854.1|9854.1|0
1643793590000|2022-02-02 09:19:50|9851.45|9851.45|9851.45|9851.45|9851.45|9851.45|9851.45|9851.45|0
1643793910000|2022-02-02 09:25:10|9848.8|9848.8|9848.8|9848.8|9848.8|9848.8|9848.8|9848.8|0
1643794090000|2022-02-02 09:28:10|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|0
1643794160000|2022-02-02 09:29:20|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|0
1643794390000|2022-02-02 09:33:10|9843.85|9843.85|9846.5|9846.5|9846.5|9846.5|9843.85|9843.85|0
1643794490000|2022-02-02 09:34:50|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|0
1643794520000|2022-02-02 09:35:20|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|0
1643794620000|2022-02-02 09:37:00|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|9849.15|0
1643794630000|2022-02-02 09:37:10|9851.79|9851.79|9851.79|9851.79|9851.79|9851.79|9851.79|9851.79|0
1643794640000|2022-02-02 09:37:20|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|9846.5|0
1643794660000|2022-02-02 09:37:40|9847.49|9847.49|9847.49|9847.49|9847.49|9847.49|9847.49|9847.49|0
1643794750000|2022-02-02 09:39:10|9855.43|9855.43|9855.43|9855.43|9855.43|9855.43|9855.43|9855.43|0
1643794870000|2022-02-02 09:41:10|9852.78|9852.78|9852.78|9852.78|9852.78|9852.78|9852.78|9852.78|0
1643795030000|2022-02-02 09:43:50|9853.77|9853.77|9854.76|9854.76|9854.76|9854.76|9853.77|9853.77|0
1643795160000|2022-02-02 09:46:00|9857.4|9857.4|9857.4|9857.4|9857.4|9857.4|9857.4|9857.4|0
1643795310000|2022-02-02 09:48:30|9854.76|9854.76|9852.78|9852.78|9854.76|9854.76|9852.78|9852.78|0
1643795320000|2022-02-02 09:48:40|9853.77|9853.77|9858.39|9858.39|9858.39|9858.39|9853.77|9853.77|0
1643795340000|2022-02-02 09:49:00|9859.38|9859.38|9859.38|9859.38|9859.38|9859.38|9859.38|9859.38|0
1643795420000|2022-02-02 09:50:20|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|9867.32|0
1643795440000|2022-02-02 09:50:40|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|9869.97|0
1643795450000|2022-02-02 09:50:50|9875.26|9875.26|9875.26|9875.26|9875.26|9875.26|9875.26|9875.26|0
1643795510000|2022-02-02 09:51:50|9880.55|9880.55|9880.55|9880.55|9880.55|9880.55|9880.55|9880.55|0
1643795560000|2022-02-02 09:52:40|9883.2|9883.2|9883.2|9883.2|9883.2|9883.2|9883.2|9883.2|0
1643795600000|2022-02-02 09:53:20|9888.49|9888.49|9885.84|9885.84|9888.49|9888.49|9885.84|9885.84|0
1643795620000|2022-02-02 09:53:40|9880.55|9880.55|9880.55|9880.55|9880.55|9880.55|9880.55|9880.55|0
1643795770000|2022-02-02 09:56:10|9879.56|9879.56|9879.56|9879.56|9879.56|9879.56|9879.56|9879.56|0
1643795800000|2022-02-02 09:56:40|9876.92|9876.92|9876.92|9876.92|9876.92|9876.92|9876.92|9876.92|0
1643795820000|2022-02-02 09:57:00|9882.21|9882.21|9882.21|9882.21|9882.21|9882.21|9882.21|9882.21|0
1643795840000|2022-02-02 09:57:20|9881.52|9881.52|9884.17|9884.17|9884.17|9884.17|9881.52|9881.52|0
1643795920000|2022-02-02 09:58:40|9884|9884|9884|9884|9884|9884|9884|9884|0
1643795970000|2022-02-02 09:59:30|9889.29|9889.29|9889.29|9889.29|9889.29|9889.29|9889.29|9889.29|0
1643796010000|2022-02-02 10:00:10|9888.3|9888.3|9888.3|9888.3|9888.3|9888.3|9888.3|9888.3|0
1643796130000|2022-02-02 10:02:10|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|0
1643796140000|2022-02-02 10:02:20|9893.6|9893.6|9893.6|9893.6|9893.6|9893.6|9893.6|9893.6|0
1643796200000|2022-02-02 10:03:20|9896.24|9896.24|9896.24|9896.24|9896.24|9896.24|9896.24|9896.24|0
1643796230000|2022-02-02 10:03:50|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|0
1643796360000|2022-02-02 10:06:00|9893.6|9893.6|9893.6|9893.6|9893.6|9893.6|9893.6|9893.6|0
1643796370000|2022-02-02 10:06:10|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|0
1643796470000|2022-02-02 10:07:50|9893.6|9893.6|9890.95|9890.95|9893.6|9893.6|9890.95|9890.95|0
1643796590000|2022-02-02 10:09:50|9888.3|9888.3|9890.95|9890.95|9890.95|9890.95|9888.3|9888.3|0
1643796610000|2022-02-02 10:10:10|9885.66|9885.66|9885.66|9885.66|9885.66|9885.66|9885.66|9885.66|0
1643796840000|2022-02-02 10:14:00|9883.01|9883.01|9885.66|9885.66|9885.66|9885.66|9883.01|9883.01|0
1643796880000|2022-02-02 10:14:40|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|9890.95|0
1643797020000|2022-02-02 10:17:00|9896.24|9896.24|9898.89|9898.89|9898.89|9898.89|9896.24|9896.24|0
1643797070000|2022-02-02 10:17:50|9901.54|9901.54|9901.54|9901.54|9901.54|9901.54|9901.54|9901.54|0
1643797150000|2022-02-02 10:19:10|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|9898.89|0
1643797190000|2022-02-02 10:19:50|9904.18|9904.18|9906.83|9906.83|9906.83|9906.83|9904.18|9904.18|0
1643797290000|2022-02-02 10:21:30|9909.47|9909.47|9909.47|9909.47|9909.47|9909.47|9906.83|9906.83|0
1643797380000|2022-02-02 10:23:00|9908.49|9908.49|9908.49|9908.49|9909.47|9909.47|9908.49|9908.49|0
1643797420000|2022-02-02 10:23:40|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|0
1643797460000|2022-02-02 10:24:20|9916.43|9916.43|9916.43|9916.43|9916.43|9916.43|9916.43|9916.43|0
1643797510000|2022-02-02 10:25:10|9911.13|9911.13|9911.13|9911.13|9911.13|9911.13|9911.13|9911.13|0
1643797750000|2022-02-02 10:29:10|9905.84|9905.84|9903.19|9903.19|9905.84|9905.84|9903.19|9903.19|0
1643797820000|2022-02-02 10:30:20|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|0
1643798020000|2022-02-02 10:33:40|9913.78|9913.78|9916.43|9916.43|9916.43|9916.43|9913.78|9913.78|0
1643798080000|2022-02-02 10:34:40|9919.07|9919.07|9919.07|9919.07|9919.07|9919.07|9919.07|9919.07|0
1643798100000|2022-02-02 10:35:00|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|0
1643798150000|2022-02-02 10:35:50|9919.07|9919.07|9919.07|9919.07|9919.07|9919.07|9919.07|9919.07|0
1643798230000|2022-02-02 10:37:10|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|9913.78|0
1643798310000|2022-02-02 10:38:30|9908.49|9908.49|9908.49|9908.49|9908.49|9908.49|9908.49|9908.49|0
1643798320000|2022-02-02 10:38:40|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|0
1643798330000|2022-02-02 10:38:50|9908.49|9908.49|9908.49|9908.49|9908.49|9908.49|9908.49|9908.49|0
1643798350000|2022-02-02 10:39:10|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|9905.84|0
1643798360000|2022-02-02 10:39:20|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|0
1643798380000|2022-02-02 10:39:40|9904.68|9904.68|9903.69|9903.69|9904.68|9904.68|9903.69|9903.69|0
1643798400000|2022-02-02 10:40:00|9902.7|9902.7|9902.7|9902.7|9902.7|9902.7|9902.7|9902.7|0
1643798440000|2022-02-02 10:40:40|9905.35|9905.35|9905.35|9905.35|9905.35|9905.35|9905.35|9905.35|0
1643798450000|2022-02-02 10:40:50|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|9903.37|9903.37|0
1643798460000|2022-02-02 10:41:00|9902.39|9902.39|9902.39|9902.39|9902.39|9902.39|9902.39|9902.39|0
1643798490000|2022-02-02 10:41:30|9901.4|9901.4|9901.4|9901.4|9901.4|9901.4|9901.4|9901.4|0
1643798530000|2022-02-02 10:42:10|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|0
1643798570000|2022-02-02 10:42:50|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|0
1643798610000|2022-02-02 10:43:30|9896.77|9896.77|9896.77|9896.77|9896.77|9896.77|9896.77|9896.77|0
1643798670000|2022-02-02 10:44:30|9899.42|9899.42|9899.42|9899.42|9899.42|9899.42|9894.13|9894.13|0
1643798710000|2022-02-02 10:45:10|9902.07|9902.07|9902.07|9902.07|9904.71|9904.71|9902.07|9902.07|0
1643798780000|2022-02-02 10:46:20|9899.42|9899.42|9896.77|9896.77|9899.42|9899.42|9896.77|9896.77|0
1643798800000|2022-02-02 10:46:40|9894.13|9894.13|9894.13|9894.13|9894.13|9894.13|9894.13|9894.13|0
1643798940000|2022-02-02 10:49:00|9891.48|9891.48|9891.48|9891.48|9891.48|9891.48|9891.48|9891.48|0
1643798970000|2022-02-02 10:49:30|9886.19|9886.19|9886.19|9886.19|9886.19|9886.19|9886.19|9886.19|0
1643799000000|2022-02-02 10:50:00|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|9888.83|0
1643799010000|2022-02-02 10:50:10|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|0
1643799040000|2022-02-02 10:50:40|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|0
1643799090000|2022-02-02 10:51:30|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|0
1643799150000|2022-02-02 10:52:30|9885.2|9885.2|9885.2|9885.2|9885.2|9885.2|9885.2|9885.2|0
1643799230000|2022-02-02 10:53:50|9882.55|9882.55|9882.55|9882.55|9882.55|9882.55|9882.55|9882.55|0
1643799240000|2022-02-02 10:54:00|9879.91|9879.91|9878.92|9878.92|9879.91|9879.91|9878.92|9878.92|0
1643799250000|2022-02-02 10:54:10|9877.93|9877.93|9878.92|9878.92|9878.92|9878.92|9877.93|9877.93|0
1643799260000|2022-02-02 10:54:20|9881.57|9881.57|9881.57|9881.57|9881.57|9881.57|9881.57|9881.57|0
1643799360000|2022-02-02 10:56:00|9878.92|9878.92|9878.92|9878.92|9878.92|9878.92|9878.92|9878.92|0
1643799490000|2022-02-02 10:58:10|9879.09|9879.09|9879.09|9879.09|9879.09|9879.09|9879.09|9879.09|0
1643799560000|2022-02-02 10:59:20|9873.8|9873.8|9873.8|9873.8|9873.8|9873.8|9873.8|9873.8|0
1643799570000|2022-02-02 10:59:30|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|0
1643799610000|2022-02-02 11:00:10|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|0
1643799620000|2022-02-02 11:00:20|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|9871.15|0
1643799650000|2022-02-02 11:00:50|9865.86|9865.86|9865.86|9865.86|9865.86|9865.86|9865.86|9865.86|0
1643799660000|2022-02-02 11:01:00|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|0
1643799790000|2022-02-02 11:03:10|9867.52|9867.52|9867.52|9867.52|9867.52|9867.52|9867.52|9867.52|0
1643799830000|2022-02-02 11:03:50|9866.53|9866.53|9866.53|9866.53|9866.53|9866.53|9866.53|9866.53|0
1643799870000|2022-02-02 11:04:30|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|0
1643799880000|2022-02-02 11:04:40|9869.17|9869.17|9869.17|9869.17|9869.17|9869.17|9869.17|9869.17|0
1643799890000|2022-02-02 11:04:50|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|0
1643799900000|2022-02-02 11:05:00|9867.52|9867.52|9870.16|9870.16|9870.16|9870.16|9867.52|9867.52|0
1643799920000|2022-02-02 11:05:20|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|0
1643800050000|2022-02-02 11:07:30|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|0
1643800070000|2022-02-02 11:07:50|9866.53|9866.53|9864.55|9864.55|9866.53|9866.53|9864.55|9864.55|0
1643800080000|2022-02-02 11:08:00|9863.56|9863.56|9863.56|9863.56|9863.56|9863.56|9863.56|9863.56|0
1643800160000|2022-02-02 11:09:20|9860.92|9860.92|9860.92|9860.92|9860.92|9860.92|9860.92|9860.92|0
1643800380000|2022-02-02 11:13:00|9855.62|9855.62|9855.62|9855.62|9855.62|9855.62|9855.62|9855.62|0
1643800540000|2022-02-02 11:15:40|9854.64|9854.64|9854.64|9854.64|9854.64|9854.64|9854.64|9854.64|0
1643800610000|2022-02-02 11:16:50|9851.99|9851.99|9851.99|9851.99|9851.99|9851.99|9851.99|9851.99|0
1643800640000|2022-02-02 11:17:20|9849.34|9849.34|9849.34|9849.34|9849.34|9849.34|9849.34|9849.34|0
1643800670000|2022-02-02 11:17:50|9848.36|9848.36|9848.36|9848.36|9848.36|9848.36|9848.36|9848.36|0
1643800680000|2022-02-02 11:18:00|9849.34|9849.34|9849.34|9849.34|9849.34|9849.34|9849.34|9849.34|0
1643800790000|2022-02-02 11:19:50|9851.99|9851.99|9851.99|9851.99|9851.99|9851.99|9851.99|9851.99|0
1643800840000|2022-02-02 11:20:40|9854.64|9854.64|9854.64|9854.64|9854.64|9854.64|9854.64|9854.64|0
1643801060000|2022-02-02 11:24:20|9857.28|9857.28|9857.28|9857.28|9857.28|9857.28|9857.28|9857.28|0
1643801120000|2022-02-02 11:25:20|9858.27|9858.27|9868.86|9868.86|9868.86|9868.86|9858.27|9858.27|0
1643801150000|2022-02-02 11:25:50|9866.21|9866.21|9866.21|9866.21|9866.21|9866.21|9866.21|9866.21|0
1643801410000|2022-02-02 11:30:10|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|0
1643801620000|2022-02-02 11:33:40|9871.5|9871.5|9871.5|9871.5|9871.5|9871.5|9871.5|9871.5|0
1643801680000|2022-02-02 11:34:40|9874.15|9874.15|9874.15|9874.15|9874.15|9874.15|9874.15|9874.15|0
1643801900000|2022-02-02 11:38:20|9871.5|9871.5|9871.5|9871.5|9871.5|9871.5|9871.5|9871.5|0
1643801940000|2022-02-02 11:39:00|9873.48|9873.48|9873.48|9873.48|9873.48|9873.48|9873.48|9873.48|0
1643801950000|2022-02-02 11:39:10|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|0
1643802000000|2022-02-02 11:40:00|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|0
1643802010000|2022-02-02 11:40:10|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|0
1643802190000|2022-02-02 11:43:10|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|9869.84|0
1643802200000|2022-02-02 11:43:20|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|0
1643802260000|2022-02-02 11:44:20|9873.48|9873.48|9873.48|9873.48|9873.48|9873.48|9873.48|9873.48|0
1643802290000|2022-02-02 11:44:50|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|0
1643802320000|2022-02-02 11:45:20|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|9871.82|0
1643802590000|2022-02-02 11:49:50|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|0
1643802620000|2022-02-02 11:50:20|9877.11|9877.11|9879.76|9879.76|9879.76|9879.76|9877.11|9877.11|0
1643802660000|2022-02-02 11:51:00|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|9877.11|0
1643802900000|2022-02-02 11:55:00|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|0
1643802940000|2022-02-02 11:55:40|9873.48|9873.48|9874.47|9874.47|9874.47|9874.47|9873.48|9873.48|0
1643803130000|2022-02-02 11:58:50|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|0
1643803170000|2022-02-02 11:59:30|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|0
1643803220000|2022-02-02 12:00:20|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|9870.16|0
1643803300000|2022-02-02 12:01:40|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|0
1643803330000|2022-02-02 12:02:10|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|0
1643803460000|2022-02-02 12:04:20|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|0
1643803560000|2022-02-02 12:06:00|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|9872.81|0
1643803930000|2022-02-02 12:12:10|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|9875.46|0
1643804600000|2022-02-02 12:23:20|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|9878.1|0
1643804630000|2022-02-02 12:23:50|9872.81|9872.81|9875.46|9875.46|9875.46|9875.46|9872.81|9872.81|0
1643804750000|2022-02-02 12:25:50|9877.43|9877.43|9877.43|9877.43|9877.43|9877.43|9877.43|9877.43|0
1643804840000|2022-02-02 12:27:20|9874.79|9874.79|9874.79|9874.79|9874.79|9874.79|9874.79|9874.79|0
1643804860000|2022-02-02 12:27:40|9869.49|9869.49|9861.55|9861.55|9869.49|9869.49|9861.55|9861.55|0
1643804880000|2022-02-02 12:28:00|9858.91|9858.91|9856.26|9856.26|9858.91|9858.91|9853.61|9853.61|0
1643804890000|2022-02-02 12:28:10|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|0
1643804900000|2022-02-02 12:28:20|9850.97|9850.97|9850.97|9850.97|9850.97|9850.97|9850.97|9850.97|0
1643804910000|2022-02-02 12:28:30|9848.32|9848.32|9850.97|9850.97|9850.97|9850.97|9848.32|9848.32|0
1643804920000|2022-02-02 12:28:40|9848.32|9848.32|9850.97|9850.97|9850.97|9850.97|9848.32|9848.32|0
1643805000000|2022-02-02 12:30:00|9848.32|9848.32|9845.68|9845.68|9848.32|9848.32|9845.68|9845.68|0
1643805030000|2022-02-02 12:30:30|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|0
1643805070000|2022-02-02 12:31:10|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|0
1643805090000|2022-02-02 12:31:30|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|0
1643805130000|2022-02-02 12:32:10|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|0
1643805140000|2022-02-02 12:32:20|9827.15|9827.15|9824.5|9824.5|9827.15|9827.15|9824.5|9824.5|0
1643805170000|2022-02-02 12:32:50|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1643805240000|2022-02-02 12:34:00|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|0
1643805250000|2022-02-02 12:34:10|9816.57|9816.57|9816.57|9816.57|9816.57|9816.57|9816.57|9816.57|0
1643805300000|2022-02-02 12:35:00|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|0
1643805320000|2022-02-02 12:35:20|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1643805340000|2022-02-02 12:35:40|9824.5|9824.5|9821.86|9821.86|9824.5|9824.5|9821.86|9821.86|0
1643805420000|2022-02-02 12:37:00|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|0
1643805440000|2022-02-02 12:37:20|9829.8|9829.8|9832.44|9832.44|9832.44|9832.44|9829.8|9829.8|0
1643805760000|2022-02-02 12:42:40|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|9835.09|0
1643805950000|2022-02-02 12:45:50|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|9834.1|0
1643805960000|2022-02-02 12:46:00|9839.39|9839.39|9839.39|9839.39|9839.39|9839.39|9839.39|9839.39|0
1643805980000|2022-02-02 12:46:20|9836.75|9836.75|9836.75|9836.75|9836.75|9836.75|9836.75|9836.75|0
1643806080000|2022-02-02 12:48:00|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|0
1643806150000|2022-02-02 12:49:10|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643806230000|2022-02-02 12:50:30|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|0
1643806250000|2022-02-02 12:50:50|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643806480000|2022-02-02 12:54:40|9838.72|9838.72|9833.43|9833.43|9838.72|9838.72|9833.43|9833.43|0
1643806490000|2022-02-02 12:54:50|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|0
1643806600000|2022-02-02 12:56:40|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|0
1643806700000|2022-02-02 12:58:20|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|0
1643806720000|2022-02-02 12:58:40|9828.14|9828.14|9828.14|9828.14|9828.14|9828.14|9828.14|9828.14|0
1643806950000|2022-02-02 13:02:30|9830.79|9830.79|9833.43|9833.43|9833.43|9833.43|9830.79|9830.79|0
1643807370000|2022-02-02 13:09:30|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643807380000|2022-02-02 13:09:40|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|0
1643807410000|2022-02-02 13:10:10|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643807510000|2022-02-02 13:11:50|9843.35|9843.35|9844.34|9844.34|9844.34|9844.34|9842.36|9842.36|0
1643807520000|2022-02-02 13:12:00|9845.32|9845.32|9848.29|9848.29|9848.29|9848.29|9845.32|9845.32|0
1643807540000|2022-02-02 13:12:20|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|0
1643807600000|2022-02-02 13:13:20|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|9856.23|0
1643807650000|2022-02-02 13:14:10|9858.87|9858.87|9858.87|9858.87|9858.87|9858.87|9858.87|9858.87|0
1643807870000|2022-02-02 13:17:50|9860.85|9860.85|9860.85|9860.85|9860.85|9860.85|9860.85|9860.85|0
1643807880000|2022-02-02 13:18:00|9858.87|9858.87|9855.91|9855.91|9858.87|9858.87|9855.91|9855.91|0
1643807900000|2022-02-02 13:18:20|9854.92|9854.92|9854.92|9854.92|9854.92|9854.92|9854.92|9854.92|0
1643807920000|2022-02-02 13:18:40|9852.28|9852.28|9852.28|9852.28|9852.28|9852.28|9852.28|9852.28|0
1643807970000|2022-02-02 13:19:30|9849.63|9849.63|9849.63|9849.63|9849.63|9849.63|9849.63|9849.63|0
1643808300000|2022-02-02 13:25:00|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|0
1643808310000|2022-02-02 13:25:10|9847.65|9847.65|9845.68|9845.68|9847.65|9847.65|9845.68|9845.68|0
1643808320000|2022-02-02 13:25:20|9844.69|9844.69|9844.69|9844.69|9844.69|9844.69|9844.69|9844.69|0
1643808330000|2022-02-02 13:25:30|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|0
1643808360000|2022-02-02 13:26:00|9849.98|9849.98|9849.98|9849.98|9849.98|9849.98|9849.98|9849.98|0
1643808400000|2022-02-02 13:26:40|9848.99|9848.99|9848.99|9848.99|9848.99|9848.99|9848.99|9848.99|0
1643808450000|2022-02-02 13:27:30|9848|9848|9847.02|9847.02|9848|9848|9847.02|9847.02|0
1643808660000|2022-02-02 13:31:00|9846.03|9846.03|9846.03|9846.03|9847.02|9847.02|9846.03|9846.03|0
1643808690000|2022-02-02 13:31:30|9844.05|9844.05|9849.34|9849.34|9849.34|9849.34|9844.05|9844.05|0
1643808740000|2022-02-02 13:32:20|9850.33|9850.33|9851.32|9851.32|9851.32|9851.32|9850.33|9850.33|0
1643808860000|2022-02-02 13:34:20|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|9853.97|0
1643808930000|2022-02-02 13:35:30|9859.26|9859.26|9859.26|9859.26|9859.26|9859.26|9859.26|9859.26|0
1643808940000|2022-02-02 13:35:40|9861.91|9861.91|9861.91|9861.91|9861.91|9861.91|9861.91|9861.91|0
1643809210000|2022-02-02 13:40:10|9864.55|9864.55|9864.55|9864.55|9864.55|9864.55|9864.55|9864.55|0
1643809310000|2022-02-02 13:41:50|9867.2|9867.2|9867.2|9867.2|9867.2|9867.2|9867.2|9867.2|0
1643809390000|2022-02-02 13:43:10|9864.55|9864.55|9867.2|9867.2|9867.2|9867.2|9864.55|9864.55|0
1643809400000|2022-02-02 13:43:20|9864.55|9864.55|9864.55|9864.55|9864.55|9864.55|9864.55|9864.55|0
1643809510000|2022-02-02 13:45:10|9863.56|9863.56|9862.58|9862.58|9863.56|9863.56|9862.58|9862.58|0
1643809650000|2022-02-02 13:47:30|9861.59|9861.59|9861.59|9861.59|9861.59|9861.59|9861.59|9861.59|0
1643809900000|2022-02-02 13:51:40|9860.6|9860.6|9858.62|9858.62|9860.6|9860.6|9858.62|9858.62|0
1643810230000|2022-02-02 13:57:10|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|0
1643810270000|2022-02-02 13:57:50|9858.62|9858.62|9858.62|9858.62|9858.62|9858.62|9858.62|9858.62|0
1643810290000|2022-02-02 13:58:10|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|0
1643810470000|2022-02-02 14:01:10|9860.28|9860.28|9859.29|9859.29|9860.28|9860.28|9859.29|9859.29|0
1643810620000|2022-02-02 14:03:40|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|9861.27|0
1643810670000|2022-02-02 14:04:30|9863.92|9863.92|9863.92|9863.92|9863.92|9863.92|9863.92|9863.92|0
1643810680000|2022-02-02 14:04:40|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|0
1643810730000|2022-02-02 14:05:30|9867.55|9867.55|9867.55|9867.55|9867.55|9867.55|9867.55|9867.55|0
1643810860000|2022-02-02 14:07:40|9870.2|9870.2|9870.2|9870.2|9870.2|9870.2|9870.2|9870.2|0
1643810870000|2022-02-02 14:07:50|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|9864.9|0
1643810990000|2022-02-02 14:09:50|9859.61|9859.61|9849.03|9849.03|9859.61|9859.61|9849.03|9849.03|0
1643811000000|2022-02-02 14:10:00|9854.32|9854.32|9854.32|9854.32|9854.32|9854.32|9854.32|9854.32|0
1643811190000|2022-02-02 14:13:10|9849.03|9849.03|9849.03|9849.03|9849.03|9849.03|9849.03|9849.03|0
1643811270000|2022-02-02 14:14:30|9846.38|9846.38|9846.38|9846.38|9846.38|9846.38|9846.38|9846.38|0
1643811290000|2022-02-02 14:14:50|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|9843.73|0
1643811310000|2022-02-02 14:15:10|9844.72|9844.72|9839.43|9839.43|9844.72|9844.72|9839.43|9839.43|0
1643811590000|2022-02-02 14:19:50|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9839.43|9839.43|0
1643811880000|2022-02-02 14:24:40|9841.9|9841.9|9841.56|9841.56|9841.9|9841.9|9841.56|9841.56|0
1643811920000|2022-02-02 14:25:20|9838.91|9838.91|9846.85|9846.85|9846.85|9846.85|9838.91|9838.91|0
1643812020000|2022-02-02 14:27:00|9849.5|9849.5|9849.5|9849.5|9849.5|9849.5|9849.5|9849.5|0
1643812040000|2022-02-02 14:27:20|9846.85|9846.85|9849.5|9849.5|9849.5|9849.5|9846.85|9846.85|0
1643812130000|2022-02-02 14:28:50|9852.15|9852.15|9857.44|9857.44|9857.44|9857.44|9852.15|9852.15|0
1643812140000|2022-02-02 14:29:00|9856.45|9856.45|9856.45|9856.45|9856.45|9856.45|9856.45|9856.45|0
1643812160000|2022-02-02 14:29:20|9853.8|9853.8|9856.45|9856.45|9856.45|9856.45|9853.8|9853.8|0
1643812180000|2022-02-02 14:29:40|9851.16|9851.16|9851.16|9851.16|9851.16|9851.16|9851.16|9851.16|0
1643812190000|2022-02-02 14:29:50|9848.51|9848.51|9848.51|9848.51|9848.51|9848.51|9848.51|9848.51|0
1643812230000|2022-02-02 14:30:30|9851.16|9851.16|9859.1|9859.1|9859.1|9859.1|9851.16|9851.16|0
1643812250000|2022-02-02 14:30:50|9856.45|9856.45|9859.1|9859.1|9859.1|9859.1|9856.45|9856.45|0
1643812300000|2022-02-02 14:31:40|9856.45|9856.45|9859.1|9859.1|9859.1|9859.1|9856.45|9856.45|0
1643812320000|2022-02-02 14:32:00|9856.45|9856.45|9856.45|9856.45|9856.45|9856.45|9856.45|9856.45|0
1643812340000|2022-02-02 14:32:20|9859.1|9859.1|9861.74|9861.74|9861.74|9861.74|9859.1|9859.1|0
1643812360000|2022-02-02 14:32:40|9864.39|9864.39|9867.04|9867.04|9867.04|9867.04|9864.39|9864.39|0
1643812390000|2022-02-02 14:33:10|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|0
1643812440000|2022-02-02 14:34:00|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|0
1643812460000|2022-02-02 14:34:20|9867.04|9867.04|9867.04|9867.04|9867.04|9867.04|9867.04|9867.04|0
1643812500000|2022-02-02 14:35:00|9869.68|9869.68|9869.68|9869.68|9869.68|9869.68|9869.68|9869.68|0
1643812510000|2022-02-02 14:35:10|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|0
1643812580000|2022-02-02 14:36:20|9874.97|9874.97|9874.97|9874.97|9877.62|9877.62|9874.97|9874.97|0
1643812600000|2022-02-02 14:36:40|9877.62|9877.62|9877.62|9877.62|9880.27|9880.27|9877.62|9877.62|0
1643812610000|2022-02-02 14:36:50|9874.97|9874.97|9872.33|9872.33|9874.97|9874.97|9872.33|9872.33|0
1643812670000|2022-02-02 14:37:50|9867.04|9867.04|9869.68|9869.68|9869.68|9869.68|9867.04|9867.04|0
1643812680000|2022-02-02 14:38:00|9864.39|9864.39|9859.1|9859.1|9864.39|9864.39|9859.1|9859.1|0
1643812690000|2022-02-02 14:38:10|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|9861.74|0
1643812700000|2022-02-02 14:38:20|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|9864.39|0
1643812740000|2022-02-02 14:39:00|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|0
1643812750000|2022-02-02 14:39:10|9868.02|9868.02|9868.02|9868.02|9868.02|9868.02|9868.02|9868.02|0
1643812790000|2022-02-02 14:39:50|9870.67|9870.67|9870.67|9870.67|9870.67|9870.67|9870.67|9870.67|0
1643812810000|2022-02-02 14:40:10|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|0
1643812850000|2022-02-02 14:40:50|9868.02|9868.02|9868.02|9868.02|9868.02|9868.02|9868.02|9868.02|0
1643812910000|2022-02-02 14:41:50|9865.38|9865.38|9868.02|9868.02|9868.02|9868.02|9865.38|9865.38|0
1643812920000|2022-02-02 14:42:00|9870.67|9870.67|9870.67|9870.67|9870.67|9870.67|9870.67|9870.67|0
1643812950000|2022-02-02 14:42:30|9873.32|9873.32|9875.96|9875.96|9875.96|9875.96|9873.32|9873.32|0
1643812980000|2022-02-02 14:43:00|9878.61|9878.61|9878.61|9878.61|9878.61|9878.61|9878.61|9878.61|0
1643813000000|2022-02-02 14:43:20|9881.26|9881.26|9878.61|9878.61|9881.26|9881.26|9878.61|9878.61|0
1643813030000|2022-02-02 14:43:50|9875.96|9875.96|9870.67|9870.67|9875.96|9875.96|9870.67|9870.67|0
1643813050000|2022-02-02 14:44:10|9865.38|9865.38|9868.02|9868.02|9868.02|9868.02|9865.38|9865.38|0
1643813080000|2022-02-02 14:44:40|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|9865.38|0
1643813120000|2022-02-02 14:45:20|9862.73|9862.73|9862.73|9862.73|9862.73|9862.73|9862.73|9862.73|0
1643813160000|2022-02-02 14:46:00|9860.08|9860.08|9860.08|9860.08|9860.08|9860.08|9860.08|9860.08|0
1643813260000|2022-02-02 14:47:40|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|0
1643813280000|2022-02-02 14:48:00|9859.1|9859.1|9859.1|9859.1|9859.1|9859.1|9859.1|9859.1|0
1643813360000|2022-02-02 14:49:20|9856.45|9856.45|9853.8|9853.8|9859.1|9859.1|9853.8|9853.8|0
1643813370000|2022-02-02 14:49:30|9859.1|9859.1|9859.1|9859.1|9859.1|9859.1|9859.1|9859.1|0
1643813380000|2022-02-02 14:49:40|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|9858.11|0
1643813410000|2022-02-02 14:50:10|9860.75|9860.75|9860.75|9860.75|9860.75|9860.75|9860.75|9860.75|0
1643813450000|2022-02-02 14:50:50|9863.4|9863.4|9866.05|9866.05|9866.05|9866.05|9863.4|9863.4|0
1643813460000|2022-02-02 14:51:00|9867.04|9867.04|9867.04|9867.04|9867.04|9867.04|9867.04|9867.04|0
1643813480000|2022-02-02 14:51:20|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|9872.33|0
1643813530000|2022-02-02 14:52:10|9877.62|9877.62|9877.62|9877.62|9877.62|9877.62|9874.97|9874.97|0
1643813550000|2022-02-02 14:52:30|9880.27|9880.27|9882.91|9882.91|9882.91|9882.91|9880.27|9880.27|0
1643813580000|2022-02-02 14:53:00|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|0
1643813640000|2022-02-02 14:54:00|9882.91|9882.91|9882.91|9882.91|9882.91|9882.91|9882.91|9882.91|0
1643813660000|2022-02-02 14:54:20|9885.56|9885.56|9885.56|9885.56|9885.56|9885.56|9885.56|9885.56|0
1643813760000|2022-02-02 14:56:00|9882.91|9882.91|9888.21|9888.21|9888.21|9888.21|9882.91|9882.91|0
1643813880000|2022-02-02 14:58:00|9885.56|9885.56|9885.56|9885.56|9885.56|9885.56|9885.56|9885.56|0
1643813950000|2022-02-02 14:59:10|9883.58|9883.58|9883.58|9883.58|9883.58|9883.58|9883.58|9883.58|0
1643813980000|2022-02-02 14:59:40|9878.29|9878.29|9875.64|9875.64|9878.29|9878.29|9875.64|9875.64|0
1643814010000|2022-02-02 15:00:10|9873|9873|9873|9873|9875.64|9875.64|9873|9873|0
1643814050000|2022-02-02 15:00:50|9867.71|9867.71|9867.71|9867.71|9867.71|9867.71|9867.71|9867.71|0
1643814070000|2022-02-02 15:01:10|9870.35|9870.35|9873|9873|9873|9873|9870.35|9870.35|0
1643814110000|2022-02-02 15:01:50|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|0
1643814130000|2022-02-02 15:02:10|9875.64|9875.64|9873|9873|9875.64|9875.64|9873|9873|0
1643814160000|2022-02-02 15:02:40|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|0
1643814210000|2022-02-02 15:03:30|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|0
1643814280000|2022-02-02 15:04:40|9880.94|9880.94|9880.94|9880.94|9880.94|9880.94|9880.94|9880.94|0
1643814310000|2022-02-02 15:05:10|9879.95|9879.95|9879.95|9879.95|9879.95|9879.95|9879.95|9879.95|0
1643814320000|2022-02-02 15:05:20|9882.6|9882.6|9882.6|9882.6|9882.6|9882.6|9882.6|9882.6|0
1643814360000|2022-02-02 15:06:00|9885.24|9885.24|9886.23|9886.23|9886.23|9886.23|9885.24|9885.24|0
1643814370000|2022-02-02 15:06:10|9883.58|9883.58|9883.58|9883.58|9883.58|9883.58|9883.58|9883.58|0
1643814380000|2022-02-02 15:06:20|9880.94|9880.94|9875.64|9875.64|9880.94|9880.94|9875.64|9875.64|0
1643814420000|2022-02-02 15:07:00|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|0
1643814450000|2022-02-02 15:07:30|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|0
1643814530000|2022-02-02 15:08:50|9876.63|9876.63|9876.63|9876.63|9876.63|9876.63|9876.63|9876.63|0
1643814540000|2022-02-02 15:09:00|9877.62|9877.62|9877.62|9877.62|9877.62|9877.62|9877.62|9877.62|0
1643814550000|2022-02-02 15:09:10|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|9880.27|0
1643814560000|2022-02-02 15:09:20|9882.91|9882.91|9882.91|9882.91|9882.91|9882.91|9882.91|9882.91|0
1643814580000|2022-02-02 15:09:40|9881.93|9881.93|9880.94|9880.94|9881.93|9881.93|9880.94|9880.94|0
1643814590000|2022-02-02 15:09:50|9879.95|9879.95|9879.95|9879.95|9879.95|9879.95|9879.95|9879.95|0
1643814610000|2022-02-02 15:10:10|9877.3|9877.3|9877.3|9877.3|9877.3|9877.3|9877.3|9877.3|0
1643814720000|2022-02-02 15:12:00|9879.95|9879.95|9876.63|9876.63|9881.93|9881.93|9876.63|9876.63|0
1643814830000|2022-02-02 15:13:50|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|0
1643814840000|2022-02-02 15:14:00|9873|9873|9873|9873|9873|9873|9873|9873|0
1643814900000|2022-02-02 15:15:00|9873.99|9873.99|9873.99|9873.99|9873.99|9873.99|9873.99|9873.99|0
1643815000000|2022-02-02 15:16:40|9871.34|9871.34|9871.34|9871.34|9871.34|9871.34|9868.69|9868.69|0
1643815020000|2022-02-02 15:17:00|9868.69|9868.69|9868.69|9868.69|9868.69|9868.69|9868.69|9868.69|0
1643815030000|2022-02-02 15:17:10|9866.05|9866.05|9866.05|9866.05|9866.05|9866.05|9866.05|9866.05|0
1643815080000|2022-02-02 15:18:00|9863.4|9863.4|9862.41|9862.41|9863.4|9863.4|9862.41|9862.41|0
1643815120000|2022-02-02 15:18:40|9865.06|9865.06|9865.06|9865.06|9865.06|9865.06|9865.06|9865.06|0
1643815150000|2022-02-02 15:19:10|9867.71|9867.71|9867.71|9867.71|9867.71|9867.71|9867.71|9867.71|0
1643815160000|2022-02-02 15:19:20|9866.72|9866.72|9866.72|9866.72|9866.72|9866.72|9866.72|9866.72|0
1643815200000|2022-02-02 15:20:00|9869.36|9869.36|9872.01|9872.01|9872.01|9872.01|9869.36|9869.36|0
1643815290000|2022-02-02 15:21:30|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|0
1643815370000|2022-02-02 15:22:50|9872.01|9872.01|9869.36|9869.36|9872.01|9872.01|9869.36|9869.36|0
1643815570000|2022-02-02 15:26:10|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|9874.66|0
1643815620000|2022-02-02 15:27:00|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|9875.64|0
1643815730000|2022-02-02 15:28:50|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|9878.29|0
1643815740000|2022-02-02 15:29:00|9879.28|9879.28|9879.28|9879.28|9879.28|9879.28|9879.28|9879.28|0
1643815800000|2022-02-02 15:30:00|9879.11|9879.11|9878.94|9878.94|9879.11|9879.11|9878.94|9878.94|0
1643815820000|2022-02-02 15:30:20|9881.58|9881.58|9881.58|9881.58|9881.58|9881.58|9881.58|9881.58|0
1643815850000|2022-02-02 15:30:50|9878.94|9878.94|9878.94|9878.94|9878.94|9878.94|9878.94|9878.94|0
1643815930000|2022-02-02 15:32:10|9876.29|9876.29|9876.29|9876.29|9876.29|9876.29|9876.29|9876.29|0
1643816010000|2022-02-02 15:33:30|9871|9871|9871|9871|9871|9871|9871|9871|0
1643816080000|2022-02-02 15:34:40|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|0
1643816090000|2022-02-02 15:34:50|9864.72|9864.72|9863.73|9863.73|9864.72|9864.72|9863.73|9863.73|0
1643816190000|2022-02-02 15:36:30|9866.37|9866.37|9866.37|9866.37|9866.37|9866.37|9866.37|9866.37|0
1643816200000|2022-02-02 15:36:40|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|0
1643816250000|2022-02-02 15:37:30|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|0
1643816310000|2022-02-02 15:38:30|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|0
1643816350000|2022-02-02 15:39:10|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|0
1643816380000|2022-02-02 15:39:40|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|0
1643816540000|2022-02-02 15:42:20|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|0
1643816550000|2022-02-02 15:42:30|9877.95|9877.95|9877.95|9877.95|9877.95|9877.95|9877.95|9877.95|0
1643816590000|2022-02-02 15:43:10|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|0
1643816620000|2022-02-02 15:43:40|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|0
1643816710000|2022-02-02 15:45:10|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|0
1643816830000|2022-02-02 15:47:10|9867.36|9867.36|9867.36|9867.36|9867.36|9867.36|9867.36|9867.36|0
1643816850000|2022-02-02 15:47:30|9864.72|9864.72|9864.72|9864.72|9864.72|9864.72|9864.72|9864.72|0
1643816860000|2022-02-02 15:47:40|9862.07|9862.07|9864.72|9864.72|9864.72|9864.72|9862.07|9862.07|0
1643816890000|2022-02-02 15:48:10|9867.36|9867.36|9867.36|9867.36|9867.36|9867.36|9867.36|9867.36|0
1643816940000|2022-02-02 15:49:00|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|9870.01|0
1643816950000|2022-02-02 15:49:10|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|9872.66|0
1643816960000|2022-02-02 15:49:20|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|9875.3|0
1643817130000|2022-02-02 15:52:10|9874.31|9874.31|9874.31|9874.31|9874.31|9874.31|9874.31|9874.31|0
1643817220000|2022-02-02 15:53:40|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|0
1643817260000|2022-02-02 15:54:20|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|9869.02|0
1643817270000|2022-02-02 15:54:30|9866.37|9866.37|9866.37|9866.37|9866.37|9866.37|9866.37|9866.37|0
1643817330000|2022-02-02 15:55:30|9865.39|9865.39|9865.39|9865.39|9865.39|9865.39|9865.39|9865.39|0
1643817380000|2022-02-02 15:56:20|9868.03|9868.03|9870.01|9870.01|9870.01|9870.01|9868.03|9868.03|0
1643817390000|2022-02-02 15:56:30|9872.66|9872.66|9875.3|9875.3|9875.3|9875.3|9872.66|9872.66|0
1643817410000|2022-02-02 15:56:50|9877.95|9877.95|9877.95|9877.95|9877.95|9877.95|9877.95|9877.95|0
1643817590000|2022-02-02 15:59:50|9877.78|9877.78|9877.78|9877.78|9877.78|9877.78|9877.78|9877.78|0
1643817600000|2022-02-02 16:00:00|9878.76|9878.76|9878.76|9878.76|9878.76|9878.76|9878.76|9878.76|0
1643817730000|2022-02-02 16:02:10|9876.79|9876.79|9876.79|9876.79|9876.79|9876.79|9876.79|9876.79|0
1643817860000|2022-02-02 16:04:20|9879.43|9879.43|9882.08|9882.08|9882.08|9882.08|9879.43|9879.43|0
1643817870000|2022-02-02 16:04:30|9879.43|9879.43|9879.43|9879.43|9882.08|9882.08|9879.43|9879.43|0
1643817920000|2022-02-02 16:05:20|9879.26|9879.26|9879.26|9879.26|9879.26|9879.26|9879.26|9879.26|0
1643818010000|2022-02-02 16:06:50|9876.62|9876.62|9873.97|9873.97|9876.62|9876.62|9873.97|9873.97|0
1643818020000|2022-02-02 16:07:00|9873.8|9873.8|9873.8|9873.8|9873.8|9873.8|9873.8|9873.8|0
1643818060000|2022-02-02 16:07:40|9872.81|9872.81|9873.8|9873.8|9873.8|9873.8|9872.81|9872.81|0
1643818100000|2022-02-02 16:08:20|9873.97|9873.97|9873.97|9873.97|9873.97|9873.97|9873.97|9873.97|0
1643818140000|2022-02-02 16:09:00|9876.62|9876.62|9876.62|9876.62|9876.62|9876.62|9876.62|9876.62|0
1643818180000|2022-02-02 16:09:40|9877.6|9877.6|9877.6|9877.6|9877.6|9877.6|9877.6|9877.6|0
1643818210000|2022-02-02 16:10:10|9880.25|9880.25|9880.25|9880.25|9880.25|9880.25|9880.25|9880.25|0
1643818320000|2022-02-02 16:12:00|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|0
1643818330000|2022-02-02 16:12:10|9881.91|9881.91|9881.91|9881.91|9881.91|9881.91|9881.91|9881.91|0
1643818440000|2022-02-02 16:14:00|9884.56|9884.56|9884.56|9884.56|9884.56|9884.56|9884.56|9884.56|0
1643818490000|2022-02-02 16:14:50|9885.54|9885.54|9885.54|9885.54|9885.54|9885.54|9885.54|9885.54|0
1643818630000|2022-02-02 16:17:10|9886.53|9886.53|9886.53|9886.53|9886.53|9886.53|9886.53|9886.53|0
1643818700000|2022-02-02 16:18:20|9889.18|9889.18|9889.18|9889.18|9889.18|9889.18|9889.18|9889.18|0
1643818930000|2022-02-02 16:22:10|9891.83|9891.83|9891.83|9891.83|9891.83|9891.83|9891.83|9891.83|0
1643818960000|2022-02-02 16:22:40|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|9891.65|0
1643818980000|2022-02-02 16:23:00|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|0
1643819060000|2022-02-02 16:24:20|9895.29|9895.29|9895.29|9895.29|9895.29|9895.29|9895.29|9895.29|0
1643819100000|2022-02-02 16:25:00|9897.93|9897.93|9897.93|9897.93|9897.93|9897.93|9897.93|9897.93|0
1643819130000|2022-02-02 16:25:30|9895.29|9895.29|9895.29|9895.29|9895.29|9895.29|9895.29|9895.29|0
1643819160000|2022-02-02 16:26:00|9893.31|9893.31|9893.31|9893.31|9893.31|9893.31|9893.31|9893.31|0
1643819170000|2022-02-02 16:26:10|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|0
1643819180000|2022-02-02 16:26:20|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|0
1643819280000|2022-02-02 16:28:00|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|0
1643819300000|2022-02-02 16:28:20|9893.31|9893.31|9893.14|9893.14|9893.31|9893.31|9893.14|9893.14|0
1643819310000|2022-02-02 16:28:30|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|9890.49|0
1643819350000|2022-02-02 16:29:10|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|9887.85|0
1643819370000|2022-02-02 16:29:30|9888.84|9888.84|9888.84|9888.84|9888.84|9888.84|9888.84|9888.84|0
1643819380000|2022-02-02 16:29:40|9889.82|9889.82|9889.82|9889.82|9889.82|9889.82|9889.82|9889.82|0
1643819390000|2022-02-02 16:29:50|9889.31|9889.31|9886.32|9886.32|9891.96|9891.96|9886.32|9886.32|0
1643876140000|2022-02-03 08:15:40|9894.99|9894.99|9894.99|9894.99|9894.99|9894.99|9894.99|9894.99|0
1643876150000|2022-02-03 08:15:50|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|0
1643876160000|2022-02-03 08:16:00|9896.78|9896.78|9904.72|9904.72|9904.72|9904.72|9896.78|9896.78|0
1643876210000|2022-02-03 08:16:50|9899.43|9899.43|9896.78|9896.78|9899.43|9899.43|9896.78|9896.78|0
1643876230000|2022-02-03 08:17:10|9899.43|9899.43|9907.37|9907.37|9907.37|9907.37|9899.43|9899.43|0
1643876270000|2022-02-03 08:17:50|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|0
1643876350000|2022-02-03 08:19:10|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|0
1643876370000|2022-02-03 08:19:30|9888.84|9888.84|9888.84|9888.84|9888.84|9888.84|9888.84|9888.84|0
1643876400000|2022-02-03 08:20:00|9894.14|9894.14|9896.78|9896.78|9896.78|9896.78|9894.14|9894.14|0
1643876410000|2022-02-03 08:20:10|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|0
1643876430000|2022-02-03 08:20:30|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|0
1643876450000|2022-02-03 08:20:50|9888.84|9888.84|9889.02|9889.02|9889.02|9889.02|9888.84|9888.84|0
1643876460000|2022-02-03 08:21:00|9883.72|9883.72|9881.08|9881.08|9883.72|9883.72|9881.08|9881.08|0
1643876510000|2022-02-03 08:21:50|9886.37|9886.37|9886.37|9886.37|9886.37|9886.37|9886.37|9886.37|0
1643876520000|2022-02-03 08:22:00|9889.02|9889.02|9889.02|9889.02|9889.02|9889.02|9889.02|9889.02|0
1643876560000|2022-02-03 08:22:40|9883.72|9883.72|9883.72|9883.72|9883.72|9883.72|9883.72|9883.72|0
1643876570000|2022-02-03 08:22:50|9880.76|9880.76|9878.11|9878.11|9880.76|9880.76|9878.11|9878.11|0
1643876580000|2022-02-03 08:23:00|9877.12|9877.12|9877.12|9877.12|9879.77|9879.77|9877.12|9877.12|0
1643876590000|2022-02-03 08:23:10|9871.83|9871.83|9871.83|9871.83|9871.83|9871.83|9871.83|9871.83|0
1643876640000|2022-02-03 08:24:00|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|0
1643876650000|2022-02-03 08:24:10|9879.77|9879.77|9879.77|9879.77|9879.77|9879.77|9879.77|9879.77|0
1643876670000|2022-02-03 08:24:30|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|0
1643876740000|2022-02-03 08:25:40|9877.12|9877.12|9877.12|9877.12|9877.12|9877.12|9877.12|9877.12|0
1643876780000|2022-02-03 08:26:20|9871.83|9871.83|9871.83|9871.83|9871.83|9871.83|9871.83|9871.83|0
1643876810000|2022-02-03 08:26:50|9869.85|9869.85|9869.85|9869.85|9869.85|9869.85|9869.85|9869.85|0
1643876870000|2022-02-03 08:27:50|9861.92|9861.92|9861.92|9861.92|9861.92|9861.92|9861.92|9861.92|0
1643876880000|2022-02-03 08:28:00|9863.89|9863.89|9863.89|9863.89|9863.89|9863.89|9863.89|9863.89|0
1643876920000|2022-02-03 08:28:40|9866.54|9866.54|9867.53|9867.53|9867.53|9867.53|9863.89|9863.89|0
1643876930000|2022-02-03 08:28:50|9870.17|9870.17|9870.17|9870.17|9870.17|9870.17|9870.17|9870.17|0
1643876940000|2022-02-03 08:29:00|9867.53|9867.53|9864.88|9864.88|9867.53|9867.53|9864.88|9864.88|0
1643876950000|2022-02-03 08:29:10|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|9859.59|0
1643876960000|2022-02-03 08:29:20|9861.56|9861.56|9861.56|9861.56|9861.56|9861.56|9861.56|9861.56|0
1643876990000|2022-02-03 08:29:50|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|0
1643877030000|2022-02-03 08:30:30|9863.7|9863.7|9863.7|9863.7|9863.7|9863.7|9863.7|9863.7|0
1643877090000|2022-02-03 08:31:30|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|9861.05|0
1643877110000|2022-02-03 08:31:50|9863.7|9863.7|9863.7|9863.7|9863.7|9863.7|9863.7|9863.7|0
1643877120000|2022-02-03 08:32:00|9861.05|9861.05|9855.76|9855.76|9861.05|9861.05|9855.76|9855.76|0
1643877170000|2022-02-03 08:32:50|9850.46|9850.46|9850.46|9850.46|9850.46|9850.46|9850.46|9850.46|0
1643877200000|2022-02-03 08:33:20|9853.11|9853.11|9858.4|9858.4|9858.4|9858.4|9853.11|9853.11|0
1643877210000|2022-02-03 08:33:30|9863.7|9863.7|9864.68|9864.68|9864.68|9864.68|9863.7|9863.7|0
1643877240000|2022-02-03 08:34:00|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|0
1643877330000|2022-02-03 08:35:30|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|0
1643877340000|2022-02-03 08:35:40|9859.39|9859.39|9856.74|9856.74|9859.39|9859.39|9856.74|9856.74|0
1643877350000|2022-02-03 08:35:50|9854.1|9854.1|9846.16|9846.16|9854.1|9854.1|9846.16|9846.16|0
1643877370000|2022-02-03 08:36:10|9854.1|9854.1|9854.1|9854.1|9854.1|9854.1|9854.1|9854.1|0
1643877410000|2022-02-03 08:36:50|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|0
1643877440000|2022-02-03 08:37:20|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|0
1643877470000|2022-02-03 08:37:50|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|0
1643877480000|2022-02-03 08:38:00|9854.1|9854.1|9856.74|9856.74|9856.74|9856.74|9854.1|9854.1|0
1643877500000|2022-02-03 08:38:20|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|9862.04|0
1643877520000|2022-02-03 08:38:40|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1643877540000|2022-02-03 08:39:00|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|0
1643877600000|2022-02-03 08:40:00|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1643877660000|2022-02-03 08:41:00|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|9867.33|0
1643877700000|2022-02-03 08:41:40|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1643877740000|2022-02-03 08:42:20|9867.33|9867.33|9869.98|9869.98|9869.98|9869.98|9867.33|9867.33|0
1643877760000|2022-02-03 08:42:40|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1643877790000|2022-02-03 08:43:10|9869.98|9869.98|9869.98|9869.98|9869.98|9869.98|9869.98|9869.98|0
1643877800000|2022-02-03 08:43:20|9872.62|9872.62|9885.18|9885.18|9885.18|9885.18|9872.62|9872.62|0
1643877840000|2022-02-03 08:44:00|9879.89|9879.89|9877.25|9877.25|9879.89|9879.89|9877.25|9877.25|0
1643877860000|2022-02-03 08:44:20|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|0
1643878070000|2022-02-03 08:47:50|9877.25|9877.25|9877.25|9877.25|9877.25|9877.25|9877.25|9877.25|0
1643878110000|2022-02-03 08:48:30|9874.6|9874.6|9874.6|9874.6|9874.6|9874.6|9874.6|9874.6|0
1643878160000|2022-02-03 08:49:20|9875.59|9875.59|9875.59|9875.59|9875.59|9875.59|9875.59|9875.59|0
1643878250000|2022-02-03 08:50:50|9876.58|9876.58|9876.58|9876.58|9876.58|9876.58|9876.58|9876.58|0
1643878260000|2022-02-03 08:51:00|9881.87|9881.87|9881.53|9881.53|9881.87|9881.87|9881.53|9881.53|0
1643878270000|2022-02-03 08:51:10|9881.01|9881.01|9883.66|9883.66|9883.66|9883.66|9881.01|9881.01|0
1643878300000|2022-02-03 08:51:40|9881.01|9881.01|9881.01|9881.01|9881.01|9881.01|9881.01|9881.01|0
1643878330000|2022-02-03 08:52:10|9878.36|9878.36|9878.36|9878.36|9878.36|9878.36|9878.36|9878.36|0
1643878440000|2022-02-03 08:54:00|9875.72|9875.72|9878.36|9878.36|9878.36|9878.36|9875.72|9875.72|0
1643878540000|2022-02-03 08:55:40|9875.72|9875.72|9875.72|9875.72|9875.72|9875.72|9875.72|9875.72|0
1643878560000|2022-02-03 08:56:00|9873.07|9873.07|9873.07|9873.07|9873.07|9873.07|9873.07|9873.07|0
1643878580000|2022-02-03 08:56:20|9875.72|9875.72|9878.36|9878.36|9878.36|9878.36|9875.72|9875.72|0
1643878620000|2022-02-03 08:57:00|9881.01|9881.01|9883.66|9883.66|9883.66|9883.66|9881.01|9881.01|0
1643878630000|2022-02-03 08:57:10|9881.01|9881.01|9881.01|9881.01|9881.01|9881.01|9881.01|9881.01|0
1643878650000|2022-02-03 08:57:30|9881.53|9881.53|9881.53|9881.53|9881.53|9881.53|9881.53|9881.53|0
1643878670000|2022-02-03 08:57:50|9886.82|9886.82|9886.82|9886.82|9886.82|9886.82|9886.82|9886.82|0
1643878790000|2022-02-03 08:59:50|9884.17|9884.17|9884.17|9884.17|9884.17|9884.17|9884.17|9884.17|0
1643878830000|2022-02-03 09:00:30|9883.18|9883.18|9884.17|9884.17|9884.17|9884.17|9883.18|9883.18|0
1643878840000|2022-02-03 09:00:40|9886.82|9886.82|9886.82|9886.82|9886.82|9886.82|9886.82|9886.82|0
1643878850000|2022-02-03 09:00:50|9887.81|9887.81|9887.81|9887.81|9887.81|9887.81|9887.81|9887.81|0
1643878880000|2022-02-03 09:01:20|9882.51|9882.51|9882.51|9882.51|9882.51|9882.51|9882.51|9882.51|0
1643878890000|2022-02-03 09:01:30|9879.87|9879.87|9879.87|9879.87|9879.87|9879.87|9879.87|9879.87|0
1643878920000|2022-02-03 09:02:00|9878.88|9878.88|9878.88|9878.88|9878.88|9878.88|9878.88|9878.88|0
1643878970000|2022-02-03 09:02:50|9876.23|9876.23|9873.59|9873.59|9876.23|9876.23|9873.59|9873.59|0
1643879000000|2022-02-03 09:03:20|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|9876.23|0
1643879010000|2022-02-03 09:03:30|9878.88|9878.88|9878.88|9878.88|9878.88|9878.88|9878.88|9878.88|0
1643879030000|2022-02-03 09:03:50|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643879070000|2022-02-03 09:04:30|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|0
1643879100000|2022-02-03 09:05:00|9886.48|9886.48|9886.48|9886.48|9886.48|9886.48|9886.48|9886.48|0
1643879130000|2022-02-03 09:05:30|9883.83|9883.83|9883.83|9883.83|9883.83|9883.83|9883.83|9883.83|0
1643879190000|2022-02-03 09:06:30|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|0
1643879200000|2022-02-03 09:06:40|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|0
1643879340000|2022-02-03 09:09:00|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|0
1643879550000|2022-02-03 09:12:30|9875.89|9875.89|9878.54|9878.54|9878.54|9878.54|9875.89|9875.89|0
1643879610000|2022-02-03 09:13:30|9879.52|9879.52|9883.16|9883.16|9883.16|9883.16|9879.52|9879.52|0
1643879640000|2022-02-03 09:14:00|9884.15|9884.15|9885.14|9885.14|9885.14|9885.14|9884.15|9884.15|0
1643879770000|2022-02-03 09:16:10|9887.78|9887.78|9887.78|9887.78|9887.78|9887.78|9887.78|9887.78|0
1643879810000|2022-02-03 09:16:50|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|0
1643879820000|2022-02-03 09:17:00|9883.16|9883.16|9883.16|9883.16|9883.16|9883.16|9883.16|9883.16|0
1643879860000|2022-02-03 09:17:40|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|9885.81|0
1643879900000|2022-02-03 09:18:20|9888.45|9888.45|9885.81|9885.81|9888.45|9888.45|9885.81|9885.81|0
1643879960000|2022-02-03 09:19:20|9888.45|9888.45|9888.45|9888.45|9888.45|9888.45|9888.45|9888.45|0
1643880040000|2022-02-03 09:20:40|9893.74|9893.74|9893.74|9893.74|9893.74|9893.74|9893.74|9893.74|0
1643880110000|2022-02-03 09:21:50|9891.1|9891.1|9891.1|9891.1|9891.1|9891.1|9891.1|9891.1|0
1643880120000|2022-02-03 09:22:00|9890.11|9890.11|9890.11|9890.11|9890.11|9890.11|9890.11|9890.11|0
1643880240000|2022-02-03 09:24:00|9887.46|9887.46|9887.46|9887.46|9887.46|9887.46|9887.46|9887.46|0
1643880350000|2022-02-03 09:25:50|9884.82|9884.82|9884.82|9884.82|9884.82|9884.82|9884.82|9884.82|0
1643880530000|2022-02-03 09:28:50|9879.52|9879.52|9879.52|9879.52|9879.52|9879.52|9879.52|9879.52|0
1643880750000|2022-02-03 09:32:30|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|0
1643880770000|2022-02-03 09:32:50|9884.82|9884.82|9884.82|9884.82|9884.82|9884.82|9884.82|9884.82|0
1643880810000|2022-02-03 09:33:30|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|0
1643880940000|2022-02-03 09:35:40|9879.52|9879.52|9877.55|9877.55|9879.52|9879.52|9877.55|9877.55|0
1643880970000|2022-02-03 09:36:10|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643881030000|2022-02-03 09:37:10|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|0
1643881080000|2022-02-03 09:38:00|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|9878.54|0
1643881170000|2022-02-03 09:39:30|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|0
1643881210000|2022-02-03 09:40:10|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|9881.18|0
1643881220000|2022-02-03 09:40:20|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|9882.17|0
1643881270000|2022-02-03 09:41:10|9879.52|9879.52|9879.52|9879.52|9879.52|9879.52|9879.52|9879.52|0
1643881290000|2022-02-03 09:41:30|9876.88|9876.88|9876.88|9876.88|9876.88|9876.88|9876.88|9876.88|0
1643881350000|2022-02-03 09:42:30|9874.23|9874.23|9874.23|9874.23|9874.23|9874.23|9874.23|9874.23|0
1643881370000|2022-02-03 09:42:50|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|0
1643881380000|2022-02-03 09:43:00|9870.6|9870.6|9870.6|9870.6|9870.6|9870.6|9870.6|9870.6|0
1643881390000|2022-02-03 09:43:10|9867.95|9867.95|9867.95|9867.95|9867.95|9867.95|9867.95|9867.95|0
1643881430000|2022-02-03 09:43:50|9868.94|9868.94|9868.08|9868.08|9868.94|9868.94|9868.08|9868.08|0
1643881640000|2022-02-03 09:47:20|9865.43|9865.43|9862.79|9862.79|9865.43|9865.43|9862.79|9862.79|0
1643881820000|2022-02-03 09:50:20|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|0
1643881830000|2022-02-03 09:50:30|9868.08|9868.08|9870.73|9870.73|9870.73|9870.73|9868.08|9868.08|0
1643881840000|2022-02-03 09:50:40|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|9868.08|0
1643881940000|2022-02-03 09:52:20|9865.43|9865.43|9862.79|9862.79|9865.43|9865.43|9862.79|9862.79|0
1643881950000|2022-02-03 09:52:30|9863.47|9863.47|9863.65|9863.65|9863.65|9863.65|9863.47|9863.47|0
1643882000000|2022-02-03 09:53:20|9866.29|9866.29|9874.23|9874.23|9874.23|9874.23|9866.29|9866.29|0
1643882090000|2022-02-03 09:54:50|9871.59|9871.59|9874.23|9874.23|9874.23|9874.23|9871.59|9871.59|0
1643882100000|2022-02-03 09:55:00|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|9873.24|0
1643882150000|2022-02-03 09:55:50|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|9875.89|0
1643882190000|2022-02-03 09:56:30|9874.9|9874.9|9874.9|9874.9|9874.9|9874.9|9874.9|9874.9|0
1643882250000|2022-02-03 09:57:30|9869.61|9869.61|9869.61|9869.61|9869.61|9869.61|9869.61|9869.61|0
1643882270000|2022-02-03 09:57:50|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|0
1643882320000|2022-02-03 09:58:40|9864.32|9864.32|9864.32|9864.32|9864.32|9864.32|9864.32|9864.32|0
1643882580000|2022-02-03 10:03:00|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|9866.96|0
1643882590000|2022-02-03 10:03:10|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|0
1643882670000|2022-02-03 10:04:30|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|0
1643882690000|2022-02-03 10:04:50|9861.5|9861.5|9861.5|9861.5|9861.5|9861.5|9861.5|9861.5|0
1643882870000|2022-02-03 10:07:50|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|9864.14|0
1643882910000|2022-02-03 10:08:30|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|0
1643883000000|2022-02-03 10:10:00|9869.44|9869.44|9869.44|9869.44|9869.44|9869.44|9869.44|9869.44|0
1643883010000|2022-02-03 10:10:10|9872.08|9872.08|9872.08|9872.08|9872.08|9872.08|9872.08|9872.08|0
1643883040000|2022-02-03 10:10:40|9869.44|9869.44|9869.44|9869.44|9869.44|9869.44|9869.44|9869.44|0
1643883100000|2022-02-03 10:11:40|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|9866.79|0
1643883120000|2022-02-03 10:12:00|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|0
1643883200000|2022-02-03 10:13:20|9868.77|9868.77|9868.77|9868.77|9868.77|9868.77|9868.77|9868.77|0
1643883260000|2022-02-03 10:14:20|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|9867.78|0
1643883420000|2022-02-03 10:17:00|9870.43|9870.43|9862.49|9862.49|9870.43|9870.43|9862.49|9862.49|0
1643883430000|2022-02-03 10:17:10|9859.84|9859.84|9857.19|9857.19|9859.84|9859.84|9857.19|9857.19|0
1643883560000|2022-02-03 10:19:20|9862.49|9862.49|9865.13|9865.13|9865.13|9865.13|9862.49|9862.49|0
1643883600000|2022-02-03 10:20:00|9862.49|9862.49|9862.49|9862.49|9862.49|9862.49|9862.49|9862.49|0
1643883680000|2022-02-03 10:21:20|9859.84|9859.84|9857.19|9857.19|9859.84|9859.84|9857.19|9857.19|0
1643883770000|2022-02-03 10:22:50|9854.55|9854.55|9854.55|9854.55|9854.55|9854.55|9854.55|9854.55|0
1643883820000|2022-02-03 10:23:40|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|9851.9|0
1643883900000|2022-02-03 10:25:00|9854.55|9854.55|9857.19|9857.19|9857.19|9857.19|9854.55|9854.55|0
1643883930000|2022-02-03 10:25:30|9859.84|9859.84|9859.84|9859.84|9859.84|9859.84|9859.84|9859.84|0
1643884120000|2022-02-03 10:28:40|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|9865.13|0
1643884140000|2022-02-03 10:29:00|9859.84|9859.84|9854.55|9854.55|9859.84|9859.84|9854.55|9854.55|0
1643884320000|2022-02-03 10:32:00|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|0
1643884500000|2022-02-03 10:35:00|9859.84|9859.84|9862.49|9862.49|9862.49|9862.49|9859.84|9859.84|0
1643884510000|2022-02-03 10:35:10|9859.84|9859.84|9859.84|9859.84|9859.84|9859.84|9859.84|9859.84|0
1643884550000|2022-02-03 10:35:50|9862.49|9862.49|9859.84|9859.84|9862.49|9862.49|9859.84|9859.84|0
1643884560000|2022-02-03 10:36:00|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|9857.19|0
1643885150000|2022-02-03 10:45:50|9862.49|9862.49|9862.49|9862.49|9862.49|9862.49|9862.49|9862.49|0
1643885200000|2022-02-03 10:46:40|9865.13|9865.13|9867.78|9867.78|9867.78|9867.78|9865.13|9865.13|0
1643885230000|2022-02-03 10:47:10|9870.43|9870.43|9873.07|9873.07|9873.07|9873.07|9870.43|9870.43|0
1643885290000|2022-02-03 10:48:10|9874.06|9874.06|9875.05|9875.05|9875.05|9875.05|9874.06|9874.06|0
1643885300000|2022-02-03 10:48:20|9876.04|9876.04|9876.04|9876.04|9876.04|9876.04|9876.04|9876.04|0
1643885350000|2022-02-03 10:49:10|9878.68|9878.68|9878.68|9878.68|9878.68|9878.68|9878.68|9878.68|0
1643885360000|2022-02-03 10:49:20|9873.39|9873.39|9873.39|9873.39|9873.39|9873.39|9873.39|9873.39|0
1643885510000|2022-02-03 10:51:50|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|9870.74|0
1643885570000|2022-02-03 10:52:50|9865.45|9865.45|9865.45|9865.45|9865.45|9865.45|9865.45|9865.45|0
1643885580000|2022-02-03 10:53:00|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|9866.44|0
1643885640000|2022-02-03 10:54:00|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|9863.79|0
1643885680000|2022-02-03 10:54:40|9861.15|9861.15|9861.15|9861.15|9861.15|9861.15|9861.15|9861.15|0
1643885700000|2022-02-03 10:55:00|9866.44|9866.44|9872.72|9872.72|9872.72|9872.72|9866.44|9866.44|0
1643885720000|2022-02-03 10:55:20|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|0
1643885770000|2022-02-03 10:56:10|9874.38|9874.38|9874.38|9874.38|9874.38|9874.38|9874.38|9874.38|0
1643885900000|2022-02-03 10:58:20|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|0
1643885910000|2022-02-03 10:58:30|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|9878.01|0
1643885920000|2022-02-03 10:58:40|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|0
1643885980000|2022-02-03 10:59:40|9878.01|9878.01|9875.37|9875.37|9878.01|9878.01|9875.37|9875.37|0
1643886090000|2022-02-03 11:01:30|9872.72|9872.72|9875.37|9875.37|9875.37|9875.37|9872.72|9872.72|0
1643886140000|2022-02-03 11:02:20|9872.72|9872.72|9872.72|9872.72|9872.72|9872.72|9872.72|9872.72|0
1643886210000|2022-02-03 11:03:30|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|9875.37|0
1643886440000|2022-02-03 11:07:20|9877.34|9877.34|9877.34|9877.34|9877.34|9877.34|9877.34|9877.34|0
1643886450000|2022-02-03 11:07:30|9878.33|9878.33|9875.69|9875.69|9878.33|9878.33|9875.69|9875.69|0
1643886460000|2022-02-03 11:07:40|9876.67|9876.67|9874.03|9874.03|9876.67|9876.67|9874.03|9874.03|0
1643886500000|2022-02-03 11:08:20|9876.67|9876.67|9879.32|9879.32|9879.32|9879.32|9876.67|9876.67|0
1643886850000|2022-02-03 11:14:10|9881.97|9881.97|9884.61|9884.61|9884.61|9884.61|9881.97|9881.97|0
1643886860000|2022-02-03 11:14:20|9885.6|9885.6|9885.6|9885.6|9885.6|9885.6|9885.6|9885.6|0
1643886900000|2022-02-03 11:15:00|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|0
1643887030000|2022-02-03 11:17:10|9888.25|9888.25|9885.6|9885.6|9888.25|9888.25|9885.6|9885.6|0
1643887070000|2022-02-03 11:17:50|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|9890.89|0
1643887150000|2022-02-03 11:19:10|9888.92|9888.92|9888.92|9888.92|9888.92|9888.92|9888.92|9888.92|0
1643887310000|2022-02-03 11:21:50|9891.56|9891.56|9891.56|9891.56|9891.56|9891.56|9891.56|9891.56|0
1643887340000|2022-02-03 11:22:20|9894.21|9894.21|9896.86|9896.86|9896.86|9896.86|9894.21|9894.21|0
1643887460000|2022-02-03 11:24:20|9902.15|9902.15|9902.15|9902.15|9902.15|9902.15|9902.15|9902.15|0
1643887660000|2022-02-03 11:27:40|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|0
1643887760000|2022-02-03 11:29:20|9907.44|9907.44|9907.44|9907.44|9907.44|9907.44|9907.44|9907.44|0
1643887770000|2022-02-03 11:29:30|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|9904.8|0
1643887820000|2022-02-03 11:30:20|9904.97|9904.97|9904.97|9904.97|9904.97|9904.97|9904.97|9904.97|0
1643887830000|2022-02-03 11:30:30|9902.32|9902.32|9899.67|9899.67|9902.32|9902.32|9899.67|9899.67|0
1643887850000|2022-02-03 11:30:50|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|0
1643887870000|2022-02-03 11:31:10|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|0
1643888110000|2022-02-03 11:35:10|9897.03|9897.03|9894.38|9894.38|9899.67|9899.67|9894.38|9894.38|0
1643888120000|2022-02-03 11:35:20|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|0
1643888310000|2022-02-03 11:38:30|9894.38|9894.38|9897.03|9897.03|9897.03|9897.03|9894.38|9894.38|0
1643888390000|2022-02-03 11:39:50|9899.67|9899.67|9897.03|9897.03|9899.67|9899.67|9897.03|9897.03|0
1643888460000|2022-02-03 11:41:00|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|0
1643888540000|2022-02-03 11:42:20|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|0
1643888630000|2022-02-03 11:43:50|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|0
1643888810000|2022-02-03 11:46:50|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|0
1643888930000|2022-02-03 11:48:50|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|0
1643889080000|2022-02-03 11:51:20|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|0
1643889090000|2022-02-03 11:51:30|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|0
1643889120000|2022-02-03 11:52:00|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|9891.74|0
1643889170000|2022-02-03 11:52:50|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|9894.38|0
1643889190000|2022-02-03 11:53:10|9897.03|9897.03|9899.67|9899.67|9899.67|9899.67|9897.03|9897.03|0
1643889200000|2022-02-03 11:53:20|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|9897.03|0
1643889270000|2022-02-03 11:54:30|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|9899.67|0
1643889360000|2022-02-03 11:56:00|9897.03|9897.03|9899.67|9899.67|9899.67|9899.67|9897.03|9897.03|0
1643889480000|2022-02-03 11:58:00|9902.32|9902.32|9902.32|9902.32|9902.32|9902.32|9902.32|9902.32|0
1643889570000|2022-02-03 11:59:30|9901.33|9901.33|9908.6|9908.6|9908.6|9908.6|9901.33|9901.33|0
1643889590000|2022-02-03 11:59:50|9907.61|9907.61|9906.63|9906.63|9908.6|9908.6|9906.63|9906.63|0
1643889600000|2022-02-03 12:00:00|9903.98|9903.98|9906.63|9906.63|9906.63|9906.63|9903.98|9903.98|0
1643889610000|2022-02-03 12:00:10|9909.27|9909.27|9909.27|9909.27|9909.27|9909.27|9909.27|9909.27|0
1643889620000|2022-02-03 12:00:20|9906.63|9906.63|9903.98|9903.98|9906.63|9906.63|9903.98|9903.98|0
1643889630000|2022-02-03 12:00:30|9901.33|9901.33|9898.69|9898.69|9901.33|9901.33|9898.69|9898.69|0
1643889650000|2022-02-03 12:00:50|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|9895.72|0
1643889660000|2022-02-03 12:01:00|9894.73|9894.73|9895.38|9895.38|9895.72|9895.72|9894.39|9894.39|0
1643889670000|2022-02-03 12:01:10|9896.37|9896.37|9893.72|9893.72|9896.37|9896.37|9893.72|9893.72|0
1643889680000|2022-02-03 12:01:20|9891.07|9891.07|9888.26|9888.26|9891.07|9891.07|9888.26|9888.26|0
1643889690000|2022-02-03 12:01:30|9885.61|9885.61|9885.61|9885.61|9885.61|9885.61|9885.61|9885.61|0
1643889700000|2022-02-03 12:01:40|9883.63|9883.63|9882.64|9882.64|9883.63|9883.63|9882.64|9882.64|0
1643889710000|2022-02-03 12:01:50|9881.66|9881.66|9881.66|9881.66|9881.66|9881.66|9881.66|9881.66|0
1643889720000|2022-02-03 12:02:00|9879.01|9879.01|9879.01|9879.01|9879.01|9879.01|9873.72|9873.72|0
1643889730000|2022-02-03 12:02:10|9878.02|9878.02|9878.02|9878.02|9878.02|9878.02|9878.02|9878.02|0
1643889740000|2022-02-03 12:02:20|9875.38|9875.38|9871.74|9871.74|9875.38|9875.38|9871.74|9871.74|0
1643889770000|2022-02-03 12:02:50|9874.39|9874.39|9874.39|9874.39|9874.39|9874.39|9874.39|9874.39|0
1643889790000|2022-02-03 12:03:10|9876.36|9876.36|9877.35|9877.35|9877.35|9877.35|9876.36|9876.36|0
1643889800000|2022-02-03 12:03:20|9876.36|9876.36|9876.36|9876.36|9876.36|9876.36|9876.36|9876.36|0
1643889820000|2022-02-03 12:03:40|9873.72|9873.72|9872.73|9872.73|9873.72|9873.72|9872.73|9872.73|0
1643889850000|2022-02-03 12:04:10|9870.08|9870.08|9867.44|9867.44|9870.08|9870.08|9867.44|9867.44|0
1643889870000|2022-02-03 12:04:30|9862.14|9862.14|9862.14|9862.14|9862.14|9862.14|9862.14|9862.14|0
1643889910000|2022-02-03 12:05:10|9859.5|9859.5|9859.5|9859.5|9859.5|9859.5|9859.5|9859.5|0
1643889930000|2022-02-03 12:05:30|9856.85|9856.85|9859.5|9859.5|9859.5|9859.5|9856.85|9856.85|0
1643889950000|2022-02-03 12:05:50|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|0
1643889960000|2022-02-03 12:06:00|9851.56|9851.56|9851.56|9851.56|9851.56|9851.56|9851.56|9851.56|0
1643889970000|2022-02-03 12:06:10|9850.57|9850.57|9845.28|9845.28|9850.57|9850.57|9845.28|9845.28|0
1643889980000|2022-02-03 12:06:20|9842.63|9842.63|9841.64|9841.64|9842.63|9842.63|9841.64|9841.64|0
1643889990000|2022-02-03 12:06:30|9839|9839|9839|9839|9839|9839|9839|9839|0
1643890030000|2022-02-03 12:07:10|9833.7|9833.7|9831.06|9831.06|9833.7|9833.7|9831.06|9831.06|0
1643890040000|2022-02-03 12:07:20|9830.71|9830.71|9830.71|9830.71|9830.71|9830.71|9830.71|9830.71|0
1643890050000|2022-02-03 12:07:30|9833.36|9833.36|9833.36|9833.36|9833.36|9833.36|9833.36|9833.36|0
1643890080000|2022-02-03 12:08:00|9836.01|9836.01|9836.01|9836.01|9836.01|9836.01|9836.01|9836.01|0
1643890100000|2022-02-03 12:08:20|9838.65|9838.65|9840.31|9840.31|9840.31|9840.31|9837.66|9837.66|0
1643890120000|2022-02-03 12:08:40|9837.66|9837.66|9835.02|9835.02|9837.66|9837.66|9835.02|9835.02|0
1643890130000|2022-02-03 12:08:50|9834.03|9834.03|9833.04|9833.04|9834.03|9834.03|9833.04|9833.04|0
1643890140000|2022-02-03 12:09:00|9830.39|9830.39|9830.39|9830.39|9830.39|9830.39|9830.39|9830.39|0
1643890150000|2022-02-03 12:09:10|9825.1|9825.1|9825.1|9825.1|9825.1|9825.1|9825.1|9825.1|0
1643890200000|2022-02-03 12:10:00|9822.46|9822.46|9819.81|9819.81|9822.46|9822.46|9819.81|9819.81|0
1643890300000|2022-02-03 12:11:40|9825.1|9825.1|9825.1|9825.1|9825.1|9825.1|9825.1|9825.1|0
1643890360000|2022-02-03 12:12:40|9822.46|9822.46|9819.81|9819.81|9822.46|9822.46|9819.81|9819.81|0
1643890430000|2022-02-03 12:13:50|9822.46|9822.46|9822.46|9822.46|9822.46|9822.46|9822.46|9822.46|0
1643890440000|2022-02-03 12:14:00|9823.44|9823.44|9823.44|9823.44|9823.44|9823.44|9823.44|9823.44|0
1643890520000|2022-02-03 12:15:20|9815.5|9815.5|9815.5|9815.5|9815.5|9815.5|9815.5|9815.5|0
1643890530000|2022-02-03 12:15:30|9810.21|9810.21|9810.21|9810.21|9810.21|9810.21|9810.21|9810.21|0
1643890550000|2022-02-03 12:15:50|9807.57|9807.57|9807.57|9807.57|9807.57|9807.57|9807.57|9807.57|0
1643890560000|2022-02-03 12:16:00|9804.92|9804.92|9807.57|9807.57|9807.57|9807.57|9804.92|9804.92|0
1643890570000|2022-02-03 12:16:10|9804.92|9804.92|9804.92|9804.92|9804.92|9804.92|9804.92|9804.92|0
1643890650000|2022-02-03 12:17:30|9803.89|9803.89|9803.55|9803.55|9803.89|9803.89|9803.55|9803.55|0
1643890660000|2022-02-03 12:17:40|9800.9|9800.9|9798.25|9798.25|9800.9|9800.9|9798.25|9798.25|0
1643890680000|2022-02-03 12:18:00|9790.32|9790.32|9792.96|9792.96|9792.96|9792.96|9790.32|9790.32|0
1643890690000|2022-02-03 12:18:10|9795.61|9795.61|9799.24|9799.24|9799.24|9799.24|9795.61|9795.61|0
1643890700000|2022-02-03 12:18:20|9804.54|9804.54|9809.83|9809.83|9809.83|9809.83|9804.54|9804.54|0
1643890740000|2022-02-03 12:19:00|9780.72|9780.72|9788.66|9788.66|9788.66|9788.66|9780.72|9780.72|0
1643890760000|2022-02-03 12:19:20|9793.95|9793.95|9793.95|9793.95|9793.95|9793.95|9793.95|9793.95|0
1643890890000|2022-02-03 12:21:30|9786.01|9786.01|9786.01|9786.01|9786.01|9786.01|9786.01|9786.01|0
1643890900000|2022-02-03 12:21:40|9791.3|9791.3|9791.3|9791.3|9791.3|9791.3|9791.3|9791.3|0
1643890990000|2022-02-03 12:23:10|9793.28|9793.28|9795.93|9795.93|9795.93|9795.93|9793.28|9793.28|0
1643891000000|2022-02-03 12:23:20|9801.22|9801.22|9801.22|9801.22|9801.22|9801.22|9801.22|9801.22|0
1643891050000|2022-02-03 12:24:10|9803.87|9803.87|9803.87|9803.87|9803.87|9803.87|9803.87|9803.87|0
1643891070000|2022-02-03 12:24:30|9806.51|9806.51|9806.51|9806.51|9806.51|9806.51|9806.51|9806.51|0
1643891130000|2022-02-03 12:25:30|9803.87|9803.87|9798.57|9798.57|9803.87|9803.87|9798.57|9798.57|0
1643891220000|2022-02-03 12:27:00|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|0
1643891240000|2022-02-03 12:27:20|9790.63|9790.63|9790.63|9790.63|9790.63|9790.63|9790.63|9790.63|0
1643891290000|2022-02-03 12:28:10|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|0
1643891300000|2022-02-03 12:28:20|9784.35|9784.35|9784.35|9784.35|9784.35|9784.35|9784.35|9784.35|0
1643891340000|2022-02-03 12:29:00|9787|9787|9784.35|9784.35|9787|9787|9784.35|9784.35|0
1643891350000|2022-02-03 12:29:10|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|0
1643891400000|2022-02-03 12:30:00|9792.29|9792.29|9792.29|9792.29|9792.29|9792.29|9792.29|9792.29|0
1643891640000|2022-02-03 12:34:00|9791.3|9791.3|9791.3|9791.3|9791.3|9791.3|9791.3|9791.3|0
1643891720000|2022-02-03 12:35:20|9793.95|9793.95|9800.23|9800.23|9800.23|9800.23|9793.95|9793.95|0
1643891820000|2022-02-03 12:37:00|9801.22|9801.22|9802.21|9802.21|9802.21|9802.21|9801.22|9801.22|0
1643891830000|2022-02-03 12:37:10|9803.2|9803.2|9803.2|9803.2|9803.2|9803.2|9803.2|9803.2|0
1643891870000|2022-02-03 12:37:50|9804.18|9804.18|9804.18|9804.18|9804.18|9804.18|9804.18|9804.18|0
1643891940000|2022-02-03 12:39:00|9803.2|9803.2|9800.55|9800.55|9803.2|9803.2|9800.55|9800.55|0
1643892140000|2022-02-03 12:42:20|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|0
1643892270000|2022-02-03 12:44:30|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|0
1643892290000|2022-02-03 12:44:50|9801.22|9801.22|9798.57|9798.57|9801.22|9801.22|9798.57|9798.57|0
1643892330000|2022-02-03 12:45:30|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|0
1643892340000|2022-02-03 12:45:40|9798.57|9798.57|9798.57|9798.57|9798.57|9798.57|9798.57|9798.57|0
1643892380000|2022-02-03 12:46:20|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|9795.93|0
1643892430000|2022-02-03 12:47:10|9793.28|9793.28|9785.34|9785.34|9793.28|9793.28|9785.34|9785.34|0
1643892440000|2022-02-03 12:47:20|9793.28|9793.28|9795.93|9795.93|9795.93|9795.93|9793.28|9793.28|0
1643892600000|2022-02-03 12:50:00|9796.91|9796.91|9796.91|9796.91|9796.91|9796.91|9796.91|9796.91|0
1643892650000|2022-02-03 12:50:50|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|9799.56|0
1643892670000|2022-02-03 12:51:10|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|9802.21|0
1643892720000|2022-02-03 12:52:00|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|0
1643892820000|2022-02-03 12:53:40|9818.09|9818.09|9818.09|9818.09|9818.09|9818.09|9818.09|9818.09|0
1643892830000|2022-02-03 12:53:50|9823.38|9823.38|9823.38|9823.38|9823.38|9823.38|9823.38|9823.38|0
1643892870000|2022-02-03 12:54:30|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|0
1643892900000|2022-02-03 12:55:00|9812.79|9812.79|9812.79|9812.79|9812.79|9812.79|9812.79|9812.79|0
1643893000000|2022-02-03 12:56:40|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|9815.44|0
1643893060000|2022-02-03 12:57:40|9820.73|9820.73|9820.73|9820.73|9820.73|9820.73|9820.73|9820.73|0
1643893080000|2022-02-03 12:58:00|9818.09|9818.09|9818.09|9818.09|9818.09|9818.09|9818.09|9818.09|0
1643893140000|2022-02-03 12:59:00|9820.73|9820.73|9822.71|9822.71|9822.71|9822.71|9820.73|9820.73|0
1643893150000|2022-02-03 12:59:10|9828|9828|9828|9828|9828|9828|9828|9828|0
1643893170000|2022-02-03 12:59:30|9828.99|9828.99|9828.99|9828.99|9828.99|9828.99|9828.99|9828.99|0
1643893180000|2022-02-03 12:59:40|9831.64|9831.64|9831.64|9831.64|9831.64|9831.64|9831.64|9831.64|0
1643893200000|2022-02-03 13:00:00|9833.61|9833.61|9833.61|9833.61|9833.61|9833.61|9833.61|9833.61|0
1643893230000|2022-02-03 13:00:30|9836.26|9836.26|9836.26|9836.26|9836.26|9836.26|9836.26|9836.26|0
1643893290000|2022-02-03 13:01:30|9838.91|9838.91|9841.55|9841.55|9841.55|9841.55|9838.91|9838.91|0
1643893320000|2022-02-03 13:02:00|9844.2|9844.2|9844.2|9844.2|9844.2|9844.2|9844.2|9844.2|0
1643893350000|2022-02-03 13:02:30|9846.84|9846.84|9846.84|9846.84|9846.84|9846.84|9846.84|9846.84|0
1643893370000|2022-02-03 13:02:50|9849.49|9849.49|9849.49|9849.49|9849.49|9849.49|9849.49|9849.49|0
1643893400000|2022-02-03 13:03:20|9854.78|9854.78|9854.78|9854.78|9854.78|9854.78|9854.78|9854.78|0
1643893450000|2022-02-03 13:04:10|9852.14|9852.14|9849.49|9849.49|9852.14|9852.14|9849.49|9849.49|0
1643893650000|2022-02-03 13:07:30|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|0
1643893710000|2022-02-03 13:08:30|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|0
1643893730000|2022-02-03 13:08:50|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|0
1643893840000|2022-02-03 13:10:40|9848.82|9848.82|9854.11|9854.11|9854.11|9854.11|9848.82|9848.82|0
1643893900000|2022-02-03 13:11:40|9853.13|9853.13|9847.83|9847.83|9853.13|9853.13|9847.83|9847.83|0
1643894000000|2022-02-03 13:13:20|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|0
1643894050000|2022-02-03 13:14:10|9849.81|9849.81|9849.81|9849.81|9849.81|9849.81|9849.81|9849.81|0
1643894080000|2022-02-03 13:14:40|9847.16|9847.16|9846.17|9846.17|9847.16|9847.16|9846.17|9846.17|0
1643894280000|2022-02-03 13:18:00|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|9848.82|0
1643894340000|2022-02-03 13:19:00|9851.47|9851.47|9848.82|9848.82|9851.47|9851.47|9848.82|9848.82|0
1643894430000|2022-02-03 13:20:30|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|9851.47|0
1643894510000|2022-02-03 13:21:50|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|9852.46|0
1643894520000|2022-02-03 13:22:00|9853.44|9853.44|9848.15|9848.15|9853.44|9853.44|9848.15|9848.15|0
1643894610000|2022-02-03 13:23:30|9853.44|9853.44|9856.09|9856.09|9856.09|9856.09|9853.44|9853.44|0
1643894620000|2022-02-03 13:23:40|9858.74|9858.74|9858.74|9858.74|9858.74|9858.74|9858.74|9858.74|0
1643894700000|2022-02-03 13:25:00|9861.38|9861.38|9861.38|9861.38|9861.38|9861.38|9861.38|9861.38|0
1643894710000|2022-02-03 13:25:10|9864.03|9864.03|9864.03|9864.03|9864.03|9864.03|9864.03|9864.03|0
1643894720000|2022-02-03 13:25:20|9865.02|9865.02|9865.02|9865.02|9865.02|9865.02|9865.02|9865.02|0
1643894730000|2022-02-03 13:25:30|9867.66|9867.66|9867.66|9867.66|9867.66|9867.66|9867.66|9867.66|0
1643894760000|2022-02-03 13:26:00|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|0
1643894780000|2022-02-03 13:26:20|9867.19|9867.19|9868.18|9868.18|9868.18|9868.18|9867.19|9867.19|0
1643894800000|2022-02-03 13:26:40|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|0
1643894850000|2022-02-03 13:27:30|9873.47|9873.47|9873.47|9873.47|9873.47|9873.47|9873.47|9873.47|0
1643895000000|2022-02-03 13:30:00|9868.18|9868.18|9865.53|9865.53|9868.18|9868.18|9865.53|9865.53|0
1643895030000|2022-02-03 13:30:30|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|0
1643895060000|2022-02-03 13:31:00|9857.59|9857.59|9857.59|9857.59|9857.59|9857.59|9857.59|9857.59|0
1643895070000|2022-02-03 13:31:10|9854.95|9854.95|9857.59|9857.59|9857.59|9857.59|9854.95|9854.95|0
1643895170000|2022-02-03 13:32:50|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|0
1643895220000|2022-02-03 13:33:40|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|0
1643895300000|2022-02-03 13:35:00|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|0
1643895340000|2022-02-03 13:35:40|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|0
1643895360000|2022-02-03 13:36:00|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|0
1643895380000|2022-02-03 13:36:20|9870.83|9870.83|9870.83|9870.83|9870.83|9870.83|9868.18|9868.18|0
1643895460000|2022-02-03 13:37:40|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|9868.18|0
1643895490000|2022-02-03 13:38:10|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|9865.53|0
1643895510000|2022-02-03 13:38:30|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|9862.89|0
1643895550000|2022-02-03 13:39:10|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|0
1643895560000|2022-02-03 13:39:20|9861.23|9861.23|9863.2|9863.2|9863.2|9863.2|9861.23|9861.23|0
1643895580000|2022-02-03 13:39:40|9862.22|9862.22|9863.2|9863.2|9863.2|9863.2|9862.22|9862.22|0
1643895590000|2022-02-03 13:39:50|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1643895620000|2022-02-03 13:40:20|9864.86|9864.86|9863.87|9863.87|9864.86|9864.86|9863.87|9863.87|0
1643895640000|2022-02-03 13:40:40|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|9861.23|0
1643895650000|2022-02-03 13:40:50|9863.87|9863.87|9863.87|9863.87|9863.87|9863.87|9863.87|9863.87|0
1643895660000|2022-02-03 13:41:00|9866.52|9866.52|9866.52|9866.52|9866.52|9866.52|9866.52|9866.52|0
1643895670000|2022-02-03 13:41:10|9867.51|9867.51|9867.51|9867.51|9867.51|9867.51|9867.51|9867.51|0
1643895700000|2022-02-03 13:41:40|9864.86|9864.86|9862.22|9862.22|9864.86|9864.86|9862.22|9862.22|0
1643895740000|2022-02-03 13:42:20|9861.23|9861.23|9860.24|9860.24|9861.23|9861.23|9860.24|9860.24|0
1643895750000|2022-02-03 13:42:30|9857.59|9857.59|9854.95|9854.95|9857.59|9857.59|9854.95|9854.95|0
1643895760000|2022-02-03 13:42:40|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|0
1643895770000|2022-02-03 13:42:50|9849.65|9849.65|9849.65|9849.65|9849.65|9849.65|9849.65|9849.65|0
1643895780000|2022-02-03 13:43:00|9852.3|9852.3|9854.95|9854.95|9854.95|9854.95|9852.3|9852.3|0
1643895810000|2022-02-03 13:43:30|9860.24|9860.24|9857.59|9857.59|9860.24|9860.24|9857.59|9857.59|0
1643895820000|2022-02-03 13:43:40|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|9860.24|0
1643895830000|2022-02-03 13:43:50|9854.95|9854.95|9857.59|9857.59|9857.59|9857.59|9854.95|9854.95|0
1643895850000|2022-02-03 13:44:10|9854.95|9854.95|9852.3|9852.3|9854.95|9854.95|9852.3|9852.3|0
1643895870000|2022-02-03 13:44:30|9849.65|9849.65|9847.01|9847.01|9849.65|9849.65|9847.01|9847.01|0
1643895890000|2022-02-03 13:44:50|9849.65|9849.65|9849.65|9849.65|9849.65|9849.65|9849.65|9849.65|0
1643895900000|2022-02-03 13:45:00|9852.3|9852.3|9852.3|9852.3|9852.3|9852.3|9849.65|9849.65|0
1643895940000|2022-02-03 13:45:40|9847.01|9847.01|9844.36|9844.36|9847.01|9847.01|9844.36|9844.36|0
1643895950000|2022-02-03 13:45:50|9841.71|9841.71|9841.71|9841.71|9841.71|9841.71|9841.71|9841.71|0
1643896030000|2022-02-03 13:47:10|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|0
1643896110000|2022-02-03 13:48:30|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|0
1643896190000|2022-02-03 13:49:50|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|9842.7|0
1643896200000|2022-02-03 13:50:00|9845.35|9845.35|9850.64|9850.64|9850.64|9850.64|9845.35|9845.35|0
1643896220000|2022-02-03 13:50:20|9848|9848|9848|9848|9848|9848|9848|9848|0
1643896230000|2022-02-03 13:50:30|9850.64|9850.64|9850.64|9850.64|9850.64|9850.64|9850.64|9850.64|0
1643896240000|2022-02-03 13:50:40|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|0
1643896270000|2022-02-03 13:51:10|9848|9848|9848|9848|9848|9848|9848|9848|0
1643896340000|2022-02-03 13:52:20|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|0
1643896360000|2022-02-03 13:52:40|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|0
1643896370000|2022-02-03 13:52:50|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|0
1643896380000|2022-02-03 13:53:00|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|9844.36|0
1643896500000|2022-02-03 13:55:00|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|9845.35|0
1643896610000|2022-02-03 13:56:50|9848|9848|9850.64|9850.64|9850.64|9850.64|9848|9848|0
1643896650000|2022-02-03 13:57:30|9853.29|9853.29|9853.29|9853.29|9853.29|9853.29|9853.29|9853.29|0
1643896730000|2022-02-03 13:58:50|9855.94|9855.94|9853.29|9853.29|9855.94|9855.94|9853.29|9853.29|0
1643896740000|2022-02-03 13:59:00|9855.27|9855.27|9856.25|9856.25|9856.25|9856.25|9855.27|9855.27|0
1643896750000|2022-02-03 13:59:10|9857.24|9857.24|9857.24|9857.24|9857.24|9857.24|9857.24|9857.24|0
1643896800000|2022-02-03 14:00:00|9855.27|9855.27|9856.25|9856.25|9856.25|9856.25|9855.27|9855.27|0
1643896810000|2022-02-03 14:00:10|9858.9|9858.9|9856.25|9856.25|9858.9|9858.9|9856.25|9856.25|0
1643896840000|2022-02-03 14:00:40|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|9853.61|0
1643896870000|2022-02-03 14:01:10|9852.62|9852.62|9852.62|9852.62|9852.62|9852.62|9852.62|9852.62|0
1643896890000|2022-02-03 14:01:30|9857.91|9857.91|9857.91|9857.91|9857.91|9857.91|9857.91|9857.91|0
1643896930000|2022-02-03 14:02:10|9860.56|9860.56|9860.56|9860.56|9860.56|9860.56|9860.56|9860.56|0
1643896940000|2022-02-03 14:02:20|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|0
1643896980000|2022-02-03 14:03:00|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1643897010000|2022-02-03 14:03:30|9868.5|9868.5|9868.5|9868.5|9868.5|9868.5|9868.5|9868.5|0
1643897040000|2022-02-03 14:04:00|9865.85|9865.85|9863.2|9863.2|9865.85|9865.85|9863.2|9863.2|0
1643897130000|2022-02-03 14:05:30|9860.56|9860.56|9857.91|9857.91|9860.56|9860.56|9857.91|9857.91|0
1643897160000|2022-02-03 14:06:00|9860.56|9860.56|9857.91|9857.91|9860.56|9860.56|9857.91|9857.91|0
1643897320000|2022-02-03 14:08:40|9863.2|9863.2|9865.85|9865.85|9865.85|9865.85|9863.2|9863.2|0
1643897330000|2022-02-03 14:08:50|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|9866.84|0
1643897470000|2022-02-03 14:11:10|9869.49|9869.49|9869.49|9869.49|9869.49|9869.49|9869.49|9869.49|0
1643897480000|2022-02-03 14:11:20|9866.84|9866.84|9869.49|9869.49|9869.49|9869.49|9866.84|9866.84|0
1643897500000|2022-02-03 14:11:40|9872.13|9872.13|9872.13|9872.13|9872.13|9872.13|9872.13|9872.13|0
1643897540000|2022-02-03 14:12:20|9869.49|9869.49|9864.19|9864.19|9869.49|9869.49|9864.19|9864.19|0
1643897560000|2022-02-03 14:12:40|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|9863.2|0
1643897640000|2022-02-03 14:14:00|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|9865.85|0
1643897700000|2022-02-03 14:15:00|9863.2|9863.2|9864.86|9864.86|9864.86|9864.86|9862.22|9862.22|0
1643897750000|2022-02-03 14:15:50|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|9862.22|0
1643897760000|2022-02-03 14:16:00|9864.86|9864.86|9864.86|9864.86|9864.86|9864.86|9864.86|9864.86|0
1643897800000|2022-02-03 14:16:40|9862.22|9862.22|9859.57|9859.57|9862.22|9862.22|9859.57|9859.57|0
1643897860000|2022-02-03 14:17:40|9856.92|9856.92|9856.92|9856.92|9856.92|9856.92|9856.92|9856.92|0
1643897880000|2022-02-03 14:18:00|9854.28|9854.28|9856.92|9856.92|9856.92|9856.92|9854.28|9854.28|0
1643897910000|2022-02-03 14:18:30|9854.28|9854.28|9854.28|9854.28|9854.28|9854.28|9854.28|9854.28|0
1643897920000|2022-02-03 14:18:40|9851.31|9851.31|9851.31|9851.31|9851.31|9851.31|9851.31|9851.31|0
1643897940000|2022-02-03 14:19:00|9850.32|9850.32|9850.32|9850.32|9850.32|9850.32|9850.32|9850.32|0
1643897960000|2022-02-03 14:19:20|9852.97|9852.97|9852.97|9852.97|9852.97|9852.97|9852.97|9852.97|0
1643898020000|2022-02-03 14:20:20|9852.8|9852.8|9852.8|9852.8|9852.8|9852.8|9852.8|9852.8|0
1643898040000|2022-02-03 14:20:40|9855.45|9855.45|9855.45|9855.45|9855.45|9855.45|9855.45|9855.45|0
1643898070000|2022-02-03 14:21:10|9850.15|9850.15|9852.8|9852.8|9852.8|9852.8|9850.15|9850.15|0
1643898130000|2022-02-03 14:22:10|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|0
1643898150000|2022-02-03 14:22:30|9847.51|9847.51|9850.15|9850.15|9850.15|9850.15|9847.51|9847.51|0
1643898160000|2022-02-03 14:22:40|9847.51|9847.51|9847.51|9847.51|9847.51|9847.51|9847.51|9847.51|0
1643898190000|2022-02-03 14:23:10|9844.86|9844.86|9844.86|9844.86|9844.86|9844.86|9844.86|9844.86|0
1643898210000|2022-02-03 14:23:30|9842.21|9842.21|9842.21|9842.21|9842.21|9842.21|9842.21|9842.21|0
1643898230000|2022-02-03 14:23:50|9844.86|9844.86|9847.51|9847.51|9847.51|9847.51|9844.86|9844.86|0
1643898250000|2022-02-03 14:24:10|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|9850.15|0
1643898280000|2022-02-03 14:24:40|9852.8|9852.8|9852.8|9852.8|9852.8|9852.8|9852.8|9852.8|0
1643898310000|2022-02-03 14:25:10|9851.81|9851.81|9850.82|9850.82|9851.81|9851.81|9850.82|9850.82|0
1643898400000|2022-02-03 14:26:40|9853.47|9853.47|9853.47|9853.47|9853.47|9853.47|9853.47|9853.47|0
1643898410000|2022-02-03 14:26:50|9856.12|9856.12|9850.82|9850.82|9856.12|9856.12|9850.82|9850.82|0
1643898470000|2022-02-03 14:27:50|9853.47|9853.47|9853.47|9853.47|9853.47|9853.47|9853.47|9853.47|0
1643898480000|2022-02-03 14:28:00|9856.12|9856.12|9856.12|9856.12|9856.12|9856.12|9856.12|9856.12|0
1643898530000|2022-02-03 14:28:50|9861.41|9861.41|9861.41|9861.41|9861.41|9861.41|9861.41|9861.41|0
1643898550000|2022-02-03 14:29:10|9863.38|9863.38|9863.38|9863.38|9863.38|9863.38|9863.38|9863.38|0
1643898560000|2022-02-03 14:29:20|9860.74|9860.74|9860.74|9860.74|9860.74|9860.74|9860.74|9860.74|0
1643898570000|2022-02-03 14:29:30|9858.09|9858.09|9855.45|9855.45|9860.74|9860.74|9855.45|9855.45|0
1643898610000|2022-02-03 14:30:10|9858.09|9858.09|9858.09|9858.09|9858.09|9858.09|9858.09|9858.09|0
1643898620000|2022-02-03 14:30:20|9855.45|9855.45|9847.51|9847.51|9855.45|9855.45|9847.51|9847.51|0
1643898690000|2022-02-03 14:31:30|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|0
1643898700000|2022-02-03 14:31:40|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|0
1643898720000|2022-02-03 14:32:00|9851.96|9851.96|9849.31|9849.31|9851.96|9851.96|9849.31|9849.31|0
1643898770000|2022-02-03 14:32:50|9851.96|9851.96|9851.96|9851.96|9851.96|9851.96|9851.96|9851.96|0
1643898780000|2022-02-03 14:33:00|9854.6|9854.6|9854.6|9854.6|9854.6|9854.6|9854.6|9854.6|0
1643898790000|2022-02-03 14:33:10|9857.25|9857.25|9857.25|9857.25|9857.25|9857.25|9857.25|9857.25|0
1643898810000|2022-02-03 14:33:30|9854.6|9854.6|9849.31|9849.31|9854.6|9854.6|9849.31|9849.31|0
1643898840000|2022-02-03 14:34:00|9854.6|9854.6|9854.6|9854.6|9854.6|9854.6|9854.6|9854.6|0
1643898860000|2022-02-03 14:34:20|9849.31|9849.31|9846.66|9846.66|9849.31|9849.31|9844.02|9844.02|0
1643898890000|2022-02-03 14:34:50|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|0
1643898960000|2022-02-03 14:36:00|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643898980000|2022-02-03 14:36:20|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9836.08|9836.08|0
1643899000000|2022-02-03 14:36:40|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643899050000|2022-02-03 14:37:30|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1643899070000|2022-02-03 14:37:50|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643899090000|2022-02-03 14:38:10|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1643899160000|2022-02-03 14:39:20|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643899170000|2022-02-03 14:39:30|9844.02|9844.02|9841.37|9841.37|9844.02|9844.02|9841.37|9841.37|0
1643899210000|2022-02-03 14:40:10|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1643899250000|2022-02-03 14:40:50|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643899270000|2022-02-03 14:41:10|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1643899280000|2022-02-03 14:41:20|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643899320000|2022-02-03 14:42:00|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|0
1643899330000|2022-02-03 14:42:10|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|0
1643899480000|2022-02-03 14:44:40|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|0
1643899520000|2022-02-03 14:45:20|9828.81|9828.81|9829.8|9829.8|9829.8|9829.8|9828.81|9828.81|0
1643899530000|2022-02-03 14:45:30|9828.81|9828.81|9826.16|9826.16|9828.81|9828.81|9826.16|9826.16|0
1643899540000|2022-02-03 14:45:40|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|0
1643899560000|2022-02-03 14:46:00|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|0
1643899570000|2022-02-03 14:46:10|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1643899580000|2022-02-03 14:46:20|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|0
1643899600000|2022-02-03 14:46:40|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|0
1643899710000|2022-02-03 14:48:30|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|0
1643899720000|2022-02-03 14:48:40|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1643899760000|2022-02-03 14:49:20|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|9819.21|0
1643899770000|2022-02-03 14:49:30|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1643899790000|2022-02-03 14:49:50|9821.52|9821.52|9821.52|9821.52|9821.52|9821.52|9821.52|9821.52|0
1643899800000|2022-02-03 14:50:00|9816.22|9816.22|9814.25|9814.25|9816.22|9816.22|9814.25|9814.25|0
1643899810000|2022-02-03 14:50:10|9819.54|9819.54|9819.54|9819.54|9819.54|9819.54|9819.54|9819.54|0
1643899840000|2022-02-03 14:50:40|9818.55|9818.55|9817.56|9817.56|9818.55|9818.55|9817.56|9817.56|0
1643899860000|2022-02-03 14:51:00|9820.21|9820.21|9820.21|9820.21|9820.21|9820.21|9820.21|9820.21|0
1643899880000|2022-02-03 14:51:20|9819.22|9819.22|9819.22|9819.22|9819.22|9819.22|9819.22|9819.22|0
1643899980000|2022-02-03 14:53:00|9818.23|9818.23|9818.23|9818.23|9818.23|9818.23|9818.23|9818.23|0
1643900010000|2022-02-03 14:53:30|9815.59|9815.59|9818.23|9818.23|9818.23|9818.23|9815.59|9815.59|0
1643900020000|2022-02-03 14:53:40|9819.22|9819.22|9821.87|9821.87|9821.87|9821.87|9819.22|9819.22|0
1643900180000|2022-02-03 14:56:20|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|9824.51|0
1643900250000|2022-02-03 14:57:30|9823.53|9823.53|9823.53|9823.53|9823.53|9823.53|9823.53|9823.53|0
1643900270000|2022-02-03 14:57:50|9820.88|9820.88|9820.88|9820.88|9820.88|9820.88|9820.88|9820.88|0
1643900420000|2022-02-03 15:00:20|9818.23|9818.23|9820.88|9820.88|9820.88|9820.88|9818.23|9818.23|0
1643900470000|2022-02-03 15:01:10|9818.23|9818.23|9818.23|9818.23|9818.23|9818.23|9818.23|9818.23|0
1643900550000|2022-02-03 15:02:30|9820.88|9820.88|9819.89|9819.89|9820.88|9820.88|9819.89|9819.89|0
1643900560000|2022-02-03 15:02:40|9817.24|9817.24|9817.24|9817.24|9817.24|9817.24|9817.24|9817.24|0
1643900660000|2022-02-03 15:04:20|9822.54|9822.54|9822.54|9822.54|9822.54|9822.54|9822.54|9822.54|0
1643900680000|2022-02-03 15:04:40|9825.18|9825.18|9825.18|9825.18|9825.18|9825.18|9825.18|9825.18|0
1643900740000|2022-02-03 15:05:40|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|0
1643900760000|2022-02-03 15:06:00|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|0
1643900780000|2022-02-03 15:06:20|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|9827.83|0
1643900800000|2022-02-03 15:06:40|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|9830.48|0
1643900820000|2022-02-03 15:07:00|9831.46|9831.46|9832.45|9832.45|9832.45|9832.45|9831.46|9831.46|0
1643900860000|2022-02-03 15:07:40|9833.44|9833.44|9838.73|9838.73|9838.73|9838.73|9833.44|9833.44|0
1643900880000|2022-02-03 15:08:00|9836.09|9836.09|9833.44|9833.44|9836.09|9836.09|9833.44|9833.44|0
1643900920000|2022-02-03 15:08:40|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|9830.79|0
1643900930000|2022-02-03 15:08:50|9828.15|9828.15|9825.5|9825.5|9828.15|9828.15|9825.5|9825.5|0
1643900980000|2022-02-03 15:09:40|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|9828.15|0
1643901000000|2022-02-03 15:10:00|9829.14|9829.14|9836.41|9836.41|9836.41|9836.41|9829.14|9829.14|0
1643901010000|2022-02-03 15:10:10|9837.39|9837.39|9837.39|9837.39|9837.39|9837.39|9837.39|9837.39|0
1643901020000|2022-02-03 15:10:20|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|9834.75|0
1643901030000|2022-02-03 15:10:30|9835.74|9835.74|9835.74|9835.74|9835.74|9835.74|9835.74|9835.74|0
1643901050000|2022-02-03 15:10:50|9834.75|9834.75|9832.77|9832.77|9834.75|9834.75|9832.77|9832.77|0
1643901110000|2022-02-03 15:11:50|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|9835.42|0
1643901150000|2022-02-03 15:12:30|9838.06|9838.06|9838.06|9838.06|9838.06|9838.06|9838.06|9838.06|0
1643901240000|2022-02-03 15:14:00|9840.71|9840.71|9840.71|9840.71|9840.71|9840.71|9840.71|9840.71|0
1643901250000|2022-02-03 15:14:10|9841.7|9841.7|9841.7|9841.7|9841.7|9841.7|9841.7|9841.7|0
1643901290000|2022-02-03 15:14:50|9842.69|9842.69|9842.69|9842.69|9842.69|9842.69|9842.69|9842.69|0
1643901300000|2022-02-03 15:15:00|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|9843.68|0
1643901330000|2022-02-03 15:15:30|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|0
1643901360000|2022-02-03 15:16:00|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|9847.31|0
1643901400000|2022-02-03 15:16:40|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|9844.66|0
1643901450000|2022-02-03 15:17:30|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|9842.02|0
1643901460000|2022-02-03 15:17:40|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|0
1643901480000|2022-02-03 15:18:00|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643901490000|2022-02-03 15:18:10|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643901500000|2022-02-03 15:18:20|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|0
1643901510000|2022-02-03 15:18:30|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643901520000|2022-02-03 15:18:40|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|9833.43|0
1643901530000|2022-02-03 15:18:50|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|9836.08|0
1643901550000|2022-02-03 15:19:10|9841.37|9841.37|9838.73|9838.73|9841.37|9841.37|9838.73|9838.73|0
1643901590000|2022-02-03 15:19:50|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643901600000|2022-02-03 15:20:00|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|0
1643901680000|2022-02-03 15:21:20|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|0
1643901690000|2022-02-03 15:21:30|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|9840.38|0
1643901700000|2022-02-03 15:21:40|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|9843.03|0
1643901750000|2022-02-03 15:22:30|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|9844.02|0
1643901760000|2022-02-03 15:22:40|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643901860000|2022-02-03 15:24:20|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|9838.73|0
1643901960000|2022-02-03 15:26:00|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|9841.37|0
1643901980000|2022-02-03 15:26:20|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|0
1643902020000|2022-02-03 15:27:00|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|0
1643902030000|2022-02-03 15:27:10|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|0
1643902070000|2022-02-03 15:27:50|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|0
1643902130000|2022-02-03 15:28:50|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|0
1643902180000|2022-02-03 15:29:40|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|9844.02|9844.02|0
1643902270000|2022-02-03 15:31:10|9842.36|9842.36|9839.71|9839.71|9842.36|9842.36|9839.71|9839.71|0
1643902280000|2022-02-03 15:31:20|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|9837.07|0
1643902360000|2022-02-03 15:32:40|9839.71|9839.71|9839.71|9839.71|9839.71|9839.71|9839.71|9839.71|0
1643902380000|2022-02-03 15:33:00|9842.36|9842.36|9844.02|9844.02|9844.02|9844.02|9841.37|9841.37|0
1643902480000|2022-02-03 15:34:40|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|9849.31|0
1643902490000|2022-02-03 15:34:50|9846.66|9846.66|9846.66|9846.66|9846.66|9846.66|9846.66|9846.66|0
1643902500000|2022-02-03 15:35:00|9847.65|9847.65|9845.01|9845.01|9847.65|9847.65|9845.01|9845.01|0
1643902530000|2022-02-03 15:35:30|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|9842.36|0
1643902620000|2022-02-03 15:37:00|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|9845.01|0
1643902650000|2022-02-03 15:37:30|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|0
1643902680000|2022-02-03 15:38:00|9850.3|9850.3|9850.3|9850.3|9850.3|9850.3|9850.3|9850.3|0
1643902690000|2022-02-03 15:38:10|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|9847.65|0
1643902760000|2022-02-03 15:39:20|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|0
1643902790000|2022-02-03 15:39:50|9851.29|9851.29|9848.64|9848.64|9851.29|9851.29|9848.64|9848.64|0
1643902810000|2022-02-03 15:40:10|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|0
1643902890000|2022-02-03 15:41:30|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|9848.64|0
1643902920000|2022-02-03 15:42:00|9851.29|9851.29|9851.29|9851.29|9851.29|9851.29|9851.29|9851.29|0
1643902950000|2022-02-03 15:42:30|9856.58|9856.58|9856.58|9856.58|9856.58|9856.58|9856.58|9856.58|0
1643902980000|2022-02-03 15:43:00|9853.93|9853.93|9853.93|9853.93|9853.93|9853.93|9853.93|9853.93|0
1643902990000|2022-02-03 15:43:10|9856.58|9856.58|9856.58|9856.58|9856.58|9856.58|9856.58|9856.58|0
1643903010000|2022-02-03 15:43:30|9857.57|9857.57|9857.57|9857.57|9857.57|9857.57|9857.57|9857.57|0
1643903030000|2022-02-03 15:43:50|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|0
1643903040000|2022-02-03 15:44:00|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|0
1643903050000|2022-02-03 15:44:10|9863.85|9863.85|9863.85|9863.85|9863.85|9863.85|9863.85|9863.85|0
1643903100000|2022-02-03 15:45:00|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|0
1643903150000|2022-02-03 15:45:50|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|0
1643903180000|2022-02-03 15:46:20|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|9861.2|0
1643903190000|2022-02-03 15:46:30|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|9858.56|0
1643903200000|2022-02-03 15:46:40|9855.91|9855.91|9855.91|9855.91|9855.91|9855.91|9855.91|9855.91|0
1643903220000|2022-02-03 15:47:00|9853.26|9853.26|9850.62|9850.62|9853.26|9853.26|9850.62|9850.62|0
1643903250000|2022-02-03 15:47:30|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|0
1643903280000|2022-02-03 15:48:00|9850.62|9850.62|9850.62|9850.62|9850.62|9850.62|9850.62|9850.62|0
1643903310000|2022-02-03 15:48:30|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|0
1643903340000|2022-02-03 15:49:00|9845.32|9845.32|9845.32|9845.32|9845.32|9845.32|9845.32|9845.32|0
1643903350000|2022-02-03 15:49:10|9844.34|9844.34|9843.35|9843.35|9844.34|9844.34|9843.35|9843.35|0
1643903400000|2022-02-03 15:50:00|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|9845.99|0
1643903410000|2022-02-03 15:50:10|9843.35|9843.35|9840.7|9840.7|9843.35|9843.35|9840.7|9840.7|0
1643903470000|2022-02-03 15:51:10|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|0
1643903480000|2022-02-03 15:51:20|9840.7|9840.7|9840.7|9840.7|9840.7|9840.7|9840.7|9840.7|0
1643903790000|2022-02-03 15:56:30|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|9843.35|0
1643903800000|2022-02-03 15:56:40|9843.18|9843.18|9843.18|9843.18|9843.18|9843.18|9843.18|9843.18|0
1643903830000|2022-02-03 15:57:10|9840.53|9840.53|9840.53|9840.53|9840.53|9840.53|9840.53|9840.53|0
1643903890000|2022-02-03 15:58:10|9843.18|9843.18|9840.53|9840.53|9843.18|9843.18|9840.53|9840.53|0
1643903940000|2022-02-03 15:59:00|9839.54|9839.54|9836.9|9836.9|9839.54|9839.54|9836.9|9836.9|0
1643903990000|2022-02-03 15:59:50|9837.88|9837.88|9835.24|9835.24|9837.88|9837.88|9835.24|9835.24|0
1643904000000|2022-02-03 16:00:00|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|9832.59|0
1643904030000|2022-02-03 16:00:30|9829.94|9829.94|9829.94|9829.94|9829.94|9829.94|9829.94|9829.94|0
1643904080000|2022-02-03 16:01:20|9828.96|9828.96|9828.96|9828.96|9828.96|9828.96|9828.96|9828.96|0
1643904100000|2022-02-03 16:01:40|9826.31|9826.31|9826.31|9826.31|9826.31|9826.31|9826.31|9826.31|0
1643904130000|2022-02-03 16:02:10|9825.32|9825.32|9825.32|9825.32|9825.32|9825.32|9825.32|9825.32|0
1643904240000|2022-02-03 16:04:00|9822.68|9822.68|9817.38|9817.38|9822.68|9822.68|9817.38|9817.38|0
1643904280000|2022-02-03 16:04:40|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|9820.03|0
1643904320000|2022-02-03 16:05:20|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|0
1643904480000|2022-02-03 16:08:00|9814.74|9814.74|9814.74|9814.74|9814.74|9814.74|9814.74|9814.74|0
1643904510000|2022-02-03 16:08:30|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|0
1643904540000|2022-02-03 16:09:00|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|9818.37|0
1643904550000|2022-02-03 16:09:10|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|9817.38|0
1643904570000|2022-02-03 16:09:30|9814.74|9814.74|9814.74|9814.74|9814.74|9814.74|9814.74|9814.74|0
1643904580000|2022-02-03 16:09:40|9812.09|9812.09|9809.44|9809.44|9812.09|9812.09|9809.44|9809.44|0
1643904600000|2022-02-03 16:10:00|9806.8|9806.8|9804.82|9804.82|9806.8|9806.8|9804.82|9804.82|0
1643904620000|2022-02-03 16:10:20|9802.17|9802.17|9802.17|9802.17|9802.17|9802.17|9802.17|9802.17|0
1643904630000|2022-02-03 16:10:30|9801.19|9801.19|9800.2|9800.2|9801.19|9801.19|9800.2|9800.2|0
1643904720000|2022-02-03 16:12:00|9802.84|9802.84|9802.84|9802.84|9802.84|9802.84|9802.84|9802.84|0
1643904730000|2022-02-03 16:12:10|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|9805.49|0
1643904750000|2022-02-03 16:12:30|9808.14|9808.14|9808.14|9808.14|9808.14|9808.14|9808.14|9808.14|0
1643904780000|2022-02-03 16:13:00|9810.78|9810.78|9810.78|9810.78|9810.78|9810.78|9810.78|9810.78|0
1643904810000|2022-02-03 16:13:30|9808.14|9808.14|9808.14|9808.14|9808.14|9808.14|9808.14|9808.14|0
1643904820000|2022-02-03 16:13:40|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|0
1643904860000|2022-02-03 16:14:20|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1643904870000|2022-02-03 16:14:30|9803.02|9803.02|9803.02|9803.02|9803.02|9803.02|9803.02|9803.02|0
1643904900000|2022-02-03 16:15:00|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1643905050000|2022-02-03 16:17:30|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|0
1643905060000|2022-02-03 16:17:40|9807.32|9807.32|9807.32|9807.32|9807.32|9807.32|9806.33|9806.33|0
1643905090000|2022-02-03 16:18:10|9804.67|9804.67|9804.67|9804.67|9804.67|9804.67|9804.67|9804.67|0
1643905100000|2022-02-03 16:18:20|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1643905160000|2022-02-03 16:19:20|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|0
1643905220000|2022-02-03 16:20:20|9805.66|9805.66|9808.31|9808.31|9808.31|9808.31|9805.66|9805.66|0
1643905250000|2022-02-03 16:20:50|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1643905280000|2022-02-03 16:21:20|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|0
1643905320000|2022-02-03 16:22:00|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1643905330000|2022-02-03 16:22:10|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|9808.31|0
1643905340000|2022-02-03 16:22:20|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1643905380000|2022-02-03 16:23:00|9804.67|9804.67|9802.7|9802.7|9804.67|9804.67|9802.7|9802.7|0
1643905390000|2022-02-03 16:23:10|9805.34|9805.34|9805.34|9805.34|9805.34|9805.34|9805.34|9805.34|0
1643905420000|2022-02-03 16:23:40|9800.05|9800.05|9800.05|9800.05|9800.05|9800.05|9800.05|9800.05|0
1643905430000|2022-02-03 16:23:50|9797.4|9797.4|9797.4|9797.4|9797.4|9797.4|9797.4|9797.4|0
1643905550000|2022-02-03 16:25:50|9798.39|9798.39|9798.39|9798.39|9798.39|9798.39|9798.39|9798.39|0
1643905560000|2022-02-03 16:26:00|9795.75|9795.75|9795.75|9795.75|9795.75|9795.75|9795.75|9795.75|0
1643905600000|2022-02-03 16:26:40|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|9793.1|0
1643905680000|2022-02-03 16:28:00|9790.45|9790.45|9790.45|9790.45|9790.45|9790.45|9790.45|9790.45|0
1643905690000|2022-02-03 16:28:10|9787.81|9787.81|9787.81|9787.81|9790.45|9790.45|9787.81|9787.81|0
1643905710000|2022-02-03 16:28:30|9785.16|9785.16|9785.16|9785.16|9785.16|9785.16|9785.16|9785.16|0
1643905730000|2022-02-03 16:28:50|9782.51|9782.51|9779.87|9779.87|9782.51|9782.51|9779.87|9779.87|0
1643905740000|2022-02-03 16:29:00|9777.22|9777.22|9779.87|9779.87|9779.87|9779.87|9777.22|9777.22|0
1643905750000|2022-02-03 16:29:10|9774.58|9774.58|9777.22|9777.22|9777.22|9777.22|9774.58|9774.58|0
1643905790000|2022-02-03 16:29:50|9776.23|9776.23|9780.86|9780.86|9780.86|9780.86|9776.23|9776.23|0
1643962530000|2022-02-04 08:15:30|9787|9787|9787|9787|9787|9787|9787|9787|0
1643962550000|2022-02-04 08:15:50|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|9789.65|0
1643962650000|2022-02-04 08:17:30|9794.94|9794.94|9796.91|9796.91|9796.91|9796.91|9794.94|9794.94|0
1643962680000|2022-02-04 08:18:00|9797.9|9797.9|9792.61|9792.61|9797.9|9797.9|9792.61|9792.61|0
1643962820000|2022-02-04 08:20:20|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|0
1643962840000|2022-02-04 08:20:40|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|0
1643962900000|2022-02-04 08:21:40|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|0
1643962960000|2022-02-04 08:22:40|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|9792.61|0
1643962990000|2022-02-04 08:23:10|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|9789.96|0
1643963030000|2022-02-04 08:23:50|9785.34|9785.34|9790.63|9790.63|9790.63|9790.63|9785.34|9785.34|0
1643963050000|2022-02-04 08:24:10|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|0
1643963080000|2022-02-04 08:24:40|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|0
1643963090000|2022-02-04 08:24:50|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|9793.28|0
1643963110000|2022-02-04 08:25:10|9790.63|9790.63|9790.63|9790.63|9790.63|9790.63|9790.63|9790.63|0
1643963130000|2022-02-04 08:25:30|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|9787.99|0
1643963230000|2022-02-04 08:27:10|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|9785.34|0
1643963240000|2022-02-04 08:27:20|9782.69|9782.69|9780.05|9780.05|9782.69|9782.69|9780.05|9780.05|0
1643963310000|2022-02-04 08:28:30|9772.11|9772.11|9772.11|9772.11|9772.11|9772.11|9772.11|9772.11|0
1643963340000|2022-02-04 08:29:00|9770.91|9770.91|9771.08|9771.08|9771.08|9771.08|9770.91|9770.91|0
1643963350000|2022-02-04 08:29:10|9768.43|9768.43|9768.43|9768.43|9768.43|9768.43|9768.43|9768.43|0
1643963380000|2022-02-04 08:29:40|9765.79|9765.79|9765.79|9765.79|9765.79|9765.79|9765.79|9765.79|0
1643963390000|2022-02-04 08:29:50|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|9760.49|0
1643963400000|2022-02-04 08:30:00|9763.14|9763.14|9763.14|9763.14|9763.14|9763.14|9763.14|9763.14|0
1643963460000|2022-02-04 08:31:00|9755.2|9755.2|9755.2|9755.2|9755.2|9755.2|9755.2|9755.2|0
1643963510000|2022-02-04 08:31:50|9749.91|9749.91|9749.91|9749.91|9749.91|9749.91|9749.91|9749.91|0
1643963540000|2022-02-04 08:32:20|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|9747.26|0
1643963550000|2022-02-04 08:32:30|9742.32|9742.32|9743.31|9743.31|9743.31|9743.31|9742.32|9742.32|0
1643963580000|2022-02-04 08:33:00|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|0
1643963610000|2022-02-04 08:33:30|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|0
1643963630000|2022-02-04 08:33:50|9746.94|9746.94|9746.94|9746.94|9746.94|9746.94|9746.94|9746.94|0
1643963670000|2022-02-04 08:34:30|9745.96|9745.96|9745.96|9745.96|9745.96|9745.96|9745.96|9745.96|0
1643963710000|2022-02-04 08:35:10|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|9740.66|0
1643963720000|2022-02-04 08:35:20|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|0
1643963780000|2022-02-04 08:36:20|9737.35|9737.35|9737.35|9737.35|9737.35|9737.35|9737.35|9737.35|0
1643963800000|2022-02-04 08:36:40|9742.64|9742.64|9739.99|9739.99|9742.64|9742.64|9739.99|9739.99|0
1643963830000|2022-02-04 08:37:10|9734.7|9734.7|9737.35|9737.35|9737.35|9737.35|9734.7|9734.7|0
1643963980000|2022-02-04 08:39:40|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|0
1643963990000|2022-02-04 08:39:50|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|9742.64|0
1643964010000|2022-02-04 08:40:10|9745.29|9745.29|9745.29|9745.29|9745.29|9745.29|9745.29|9745.29|0
1643964080000|2022-02-04 08:41:20|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|9739.99|0
1643964220000|2022-02-04 08:43:40|9737.35|9737.35|9739.99|9739.99|9739.99|9739.99|9737.35|9737.35|0
1643964240000|2022-02-04 08:44:00|9745.29|9745.29|9745.29|9745.29|9747.93|9747.93|9745.29|9745.29|0
1643964260000|2022-02-04 08:44:20|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|0
1643964330000|2022-02-04 08:45:30|9736.04|9736.04|9736.04|9736.04|9736.04|9736.04|9736.04|9736.04|0
1643964410000|2022-02-04 08:46:50|9730.75|9730.75|9730.75|9730.75|9730.75|9730.75|9730.75|9730.75|0
1643964480000|2022-02-04 08:48:00|9717.51|9717.51|9717.51|9717.51|9717.51|9717.51|9717.51|9717.51|0
1643964490000|2022-02-04 08:48:10|9714.87|9714.87|9712.22|9712.22|9714.87|9714.87|9712.22|9712.22|0
1643964590000|2022-02-04 08:49:50|9709.58|9709.58|9709.58|9709.58|9709.58|9709.58|9709.58|9709.58|0
1643964640000|2022-02-04 08:50:40|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|0
1643964650000|2022-02-04 08:50:50|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1643964670000|2022-02-04 08:51:10|9706.93|9706.93|9709.58|9709.58|9709.58|9709.58|9706.93|9706.93|0
1643964690000|2022-02-04 08:51:30|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1643964780000|2022-02-04 08:53:00|9696.34|9696.34|9696.34|9696.34|9696.34|9696.34|9695.36|9695.36|0
1643964790000|2022-02-04 08:53:10|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|9697.33|0
1643964810000|2022-02-04 08:53:30|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|0
1643964840000|2022-02-04 08:54:00|9691.05|9691.05|9691.05|9691.05|9691.05|9691.05|9691.05|9691.05|0
1643964880000|2022-02-04 08:54:40|9693.7|9693.7|9698.99|9698.99|9698.99|9698.99|9693.7|9693.7|0
1643964920000|2022-02-04 08:55:20|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|0
1643965020000|2022-02-04 08:57:00|9698.99|9698.99|9698.99|9698.99|9698.99|9698.99|9698.99|9698.99|0
1643965060000|2022-02-04 08:57:40|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|9701.64|0
1643965100000|2022-02-04 08:58:20|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1643965200000|2022-02-04 09:00:00|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|0
1643965230000|2022-02-04 09:00:30|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1643965240000|2022-02-04 09:00:40|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|9706.93|0
1643965380000|2022-02-04 09:03:00|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|9704.28|0
1643965410000|2022-02-04 09:03:30|9709.58|9709.58|9712.22|9712.22|9712.22|9712.22|9709.58|9709.58|0
1643965440000|2022-02-04 09:04:00|9709.58|9709.58|9709.58|9709.58|9709.58|9709.58|9709.58|9709.58|0
1643965580000|2022-02-04 09:06:20|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|9709.4|0
1643965660000|2022-02-04 09:07:40|9712.05|9712.05|9717.66|9717.66|9717.66|9717.66|9712.05|9712.05|0
1643965780000|2022-02-04 09:09:40|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|9715.02|0
1643965830000|2022-02-04 09:10:30|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|0
1643965860000|2022-02-04 09:11:00|9715.02|9715.02|9722.95|9722.95|9722.95|9722.95|9715.02|9715.02|0
1643965870000|2022-02-04 09:11:10|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|9725.6|0
1643965930000|2022-02-04 09:12:10|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|9722.95|0
1643965950000|2022-02-04 09:12:30|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|0
1643966060000|2022-02-04 09:14:20|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|9717.66|0
1643966100000|2022-02-04 09:15:00|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|9720.31|0
1643966420000|2022-02-04 09:20:20|9720.14|9720.14|9720.14|9720.14|9720.14|9720.14|9720.14|9720.14|0
1643966430000|2022-02-04 09:20:30|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|9719.97|0
1643966450000|2022-02-04 09:20:50|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|9717.32|0
1643966470000|2022-02-04 09:21:10|9714.67|9714.67|9712.7|9712.7|9714.67|9714.67|9712.7|9712.7|0
1643966520000|2022-02-04 09:22:00|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|0
1643966620000|2022-02-04 09:23:40|9723.28|9723.28|9723.28|9723.28|9723.28|9723.28|9723.28|9723.28|0
1643966670000|2022-02-04 09:24:30|9728.57|9728.57|9728.57|9728.57|9728.57|9728.57|9728.57|9728.57|0
1643966700000|2022-02-04 09:25:00|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|9731.22|0
1643966760000|2022-02-04 09:26:00|9728.57|9728.57|9728.57|9728.57|9728.57|9728.57|9728.57|9728.57|0
1643966840000|2022-02-04 09:27:20|9731.22|9731.22|9733.87|9733.87|9733.87|9733.87|9731.22|9731.22|0
1643966860000|2022-02-04 09:27:40|9739.16|9739.16|9739.16|9739.16|9739.16|9739.16|9739.16|9739.16|0
1643966870000|2022-02-04 09:27:50|9741.14|9741.14|9741.14|9741.14|9741.14|9741.14|9741.14|9741.14|0
1643966900000|2022-02-04 09:28:20|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|9738.49|0
1643966970000|2022-02-04 09:29:30|9733.2|9733.2|9730.55|9730.55|9733.2|9733.2|9730.55|9730.55|0
1643967010000|2022-02-04 09:30:10|9727.9|9727.9|9725.26|9725.26|9727.9|9727.9|9725.26|9725.26|0
1643967100000|2022-02-04 09:31:40|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|9722.61|0
1643967180000|2022-02-04 09:33:00|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|0
1643967200000|2022-02-04 09:33:20|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|0
1643967210000|2022-02-04 09:33:30|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|9714.35|0
1643967260000|2022-02-04 09:34:20|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|9711.71|0
1643967270000|2022-02-04 09:34:30|9709.06|9709.06|9709.06|9709.06|9709.06|9709.06|9709.06|9709.06|0
1643967340000|2022-02-04 09:35:40|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|9703.77|0
1643967370000|2022-02-04 09:36:10|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|0
1643967410000|2022-02-04 09:36:50|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|0
1643967440000|2022-02-04 09:37:20|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|0
1643967470000|2022-02-04 09:37:50|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|9702.11|0
1643967510000|2022-02-04 09:38:30|9696.82|9696.82|9699.46|9699.46|9699.46|9699.46|9696.82|9696.82|0
1643967540000|2022-02-04 09:39:00|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|0
1643967550000|2022-02-04 09:39:10|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|0
1643967610000|2022-02-04 09:40:10|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|9691.52|0
1643967710000|2022-02-04 09:41:50|9694.17|9694.17|9696.82|9696.82|9696.82|9696.82|9694.17|9694.17|0
1643967740000|2022-02-04 09:42:20|9694.17|9694.17|9696.82|9696.82|9696.82|9696.82|9694.17|9694.17|0
1643967780000|2022-02-04 09:43:00|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|0
1643967790000|2022-02-04 09:43:10|9699.46|9699.46|9702.11|9702.11|9702.11|9702.11|9699.46|9699.46|0
1643967800000|2022-02-04 09:43:20|9699.46|9699.46|9704.76|9704.76|9704.76|9704.76|9699.46|9699.46|0
1643967850000|2022-02-04 09:44:10|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|9707.4|0
1643967890000|2022-02-04 09:44:50|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|9704.76|0
1643967910000|2022-02-04 09:45:10|9702.11|9702.11|9694.17|9694.17|9702.11|9702.11|9694.17|9694.17|0
1643967920000|2022-02-04 09:45:20|9699.46|9699.46|9699.46|9699.46|9699.46|9699.46|9699.46|9699.46|0
1643967990000|2022-02-04 09:46:30|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|0
1643968020000|2022-02-04 09:47:00|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|9694.17|0
1643968030000|2022-02-04 09:47:10|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|9696.82|0
1643968060000|2022-02-04 09:47:40|9693.85|9693.85|9693.85|9693.85|9693.85|9693.85|9693.85|9693.85|0
1643968080000|2022-02-04 09:48:00|9691.21|9691.21|9691.21|9691.21|9691.21|9691.21|9691.21|9691.21|0
1643968140000|2022-02-04 09:49:00|9688.56|9688.56|9688.56|9688.56|9688.56|9688.56|9688.56|9688.56|0
1643968150000|2022-02-04 09:49:10|9685.91|9685.91|9685.91|9685.91|9685.91|9685.91|9685.91|9685.91|0
1643968190000|2022-02-04 09:49:50|9683.27|9683.27|9683.27|9683.27|9683.27|9683.27|9683.27|9683.27|0
1643968240000|2022-02-04 09:50:40|9680.62|9680.62|9680.62|9680.62|9680.62|9680.62|9680.62|9680.62|0
1643968260000|2022-02-04 09:51:00|9680.79|9680.79|9680.79|9680.79|9680.79|9680.79|9680.79|9680.79|0
1643968280000|2022-02-04 09:51:20|9678.15|9678.15|9674.51|9674.51|9678.15|9678.15|9674.51|9674.51|0
1643968320000|2022-02-04 09:52:00|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|0
1643968470000|2022-02-04 09:54:30|9679.8|9679.8|9682.45|9682.45|9682.45|9682.45|9679.8|9679.8|0
1643968520000|2022-02-04 09:55:20|9679.8|9679.8|9679.8|9679.8|9679.8|9679.8|9679.8|9679.8|0
1643968570000|2022-02-04 09:56:10|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|9677.16|0
1643968610000|2022-02-04 09:56:50|9674.51|9674.51|9674.51|9674.51|9674.51|9674.51|9674.51|9674.51|0
1643968640000|2022-02-04 09:57:20|9671.86|9671.86|9671.86|9671.86|9671.86|9671.86|9671.86|9671.86|0
1643968670000|2022-02-04 09:57:50|9670.88|9670.88|9670.88|9670.88|9670.88|9670.88|9670.88|9670.88|0
1643968760000|2022-02-04 09:59:20|9676.17|9676.17|9678.82|9678.82|9678.82|9678.82|9676.17|9676.17|0
1643968780000|2022-02-04 09:59:40|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|0
1643968790000|2022-02-04 09:59:50|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|9684.11|0
1643968860000|2022-02-04 10:01:00|9689.4|9689.4|9689.4|9689.4|9689.4|9689.4|9689.4|9689.4|0
1643968870000|2022-02-04 10:01:10|9692.05|9692.05|9689.4|9689.4|9692.05|9692.05|9689.4|9689.4|0
1643968920000|2022-02-04 10:02:00|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|9697.34|0
1643968960000|2022-02-04 10:02:40|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|0
1643969000000|2022-02-04 10:03:20|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|9705.11|0
1643969160000|2022-02-04 10:06:00|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|9702.46|0
1643969170000|2022-02-04 10:06:10|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|0
1643969200000|2022-02-04 10:06:40|9691.88|9691.88|9689.23|9689.23|9691.88|9691.88|9689.23|9689.23|0
1643969220000|2022-02-04 10:07:00|9699.82|9699.82|9699.82|9699.82|9699.82|9699.82|9699.82|9699.82|0
1643969260000|2022-02-04 10:07:40|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|9697.17|0
1643969280000|2022-02-04 10:08:00|9696.18|9696.18|9697.17|9697.17|9697.17|9697.17|9696.18|9696.18|0
1643969340000|2022-02-04 10:09:00|9694.52|9694.52|9694.52|9694.52|9694.52|9694.52|9694.52|9694.52|0
1643969490000|2022-02-04 10:11:30|9693.53|9693.53|9693.53|9693.53|9693.53|9693.53|9693.53|9693.53|0
1643969670000|2022-02-04 10:14:30|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|0
1643969750000|2022-02-04 10:15:50|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|0
1643969760000|2022-02-04 10:16:00|9689.9|9689.9|9687.25|9687.25|9689.9|9689.9|9687.25|9687.25|0
1643969830000|2022-02-04 10:17:10|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|9689.9|0
1643969910000|2022-02-04 10:18:30|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|9687.25|0
1643969930000|2022-02-04 10:18:50|9684.61|9684.61|9681.96|9681.96|9687.25|9687.25|9681.96|9681.96|0
1643969950000|2022-02-04 10:19:10|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|0
1643970040000|2022-02-04 10:20:40|9674.02|9674.02|9674.02|9674.02|9674.02|9674.02|9674.02|9674.02|0
1643970090000|2022-02-04 10:21:30|9671.37|9671.37|9671.37|9671.37|9674.02|9674.02|9671.37|9671.37|0
1643970190000|2022-02-04 10:23:10|9674.02|9674.02|9679.31|9679.31|9679.31|9679.31|9674.02|9674.02|0
1643970250000|2022-02-04 10:24:10|9676.67|9676.67|9676.67|9676.67|9676.67|9676.67|9676.67|9676.67|0
1643970280000|2022-02-04 10:24:40|9674.02|9674.02|9674.02|9674.02|9674.02|9674.02|9674.02|9674.02|0
1643970300000|2022-02-04 10:25:00|9676.67|9676.67|9676.67|9676.67|9676.67|9676.67|9676.67|9676.67|0
1643970340000|2022-02-04 10:25:40|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|0
1643970410000|2022-02-04 10:26:50|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|0
1643970470000|2022-02-04 10:27:50|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|9679.31|0
1643970510000|2022-02-04 10:28:30|9681.96|9681.96|9684.61|9684.61|9684.61|9684.61|9681.96|9681.96|0
1643970600000|2022-02-04 10:30:00|9681.96|9681.96|9681.96|9681.96|9681.96|9681.96|9679.31|9679.31|0
1643970700000|2022-02-04 10:31:40|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|0
1643970710000|2022-02-04 10:31:50|9677.02|9677.02|9677.02|9677.02|9677.02|9677.02|9677.02|9677.02|0
1643970720000|2022-02-04 10:32:00|9674.37|9674.37|9677.02|9677.02|9677.02|9677.02|9669.08|9669.08|0
1643970730000|2022-02-04 10:32:10|9674.37|9674.37|9677.02|9677.02|9677.02|9677.02|9674.37|9674.37|0
1643970780000|2022-02-04 10:33:00|9674.37|9674.37|9674.37|9674.37|9674.37|9674.37|9674.37|9674.37|0
1643970830000|2022-02-04 10:33:50|9679.67|9679.67|9679.67|9679.67|9679.67|9679.67|9679.67|9679.67|0
1643970890000|2022-02-04 10:34:50|9677.02|9677.02|9679.67|9679.67|9679.67|9679.67|9677.02|9677.02|0
1643970900000|2022-02-04 10:35:00|9680.65|9680.65|9683.3|9683.3|9683.3|9683.3|9680.65|9680.65|0
1643970910000|2022-02-04 10:35:10|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|0
1643971020000|2022-02-04 10:37:00|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|0
1643971200000|2022-02-04 10:40:00|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|9680.65|0
1643971240000|2022-02-04 10:40:40|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|9678.01|0
1643971310000|2022-02-04 10:41:50|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|9675.36|0
1643971360000|2022-02-04 10:42:40|9672.71|9672.71|9672.71|9672.71|9672.71|9672.71|9672.71|9672.71|0
1643971370000|2022-02-04 10:42:50|9670.07|9670.07|9670.07|9670.07|9670.07|9670.07|9670.07|9670.07|0
1643971380000|2022-02-04 10:43:00|9667.42|9667.42|9664.78|9664.78|9667.42|9667.42|9664.78|9664.78|0
1643971410000|2022-02-04 10:43:30|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|0
1643971440000|2022-02-04 10:44:00|9654.19|9654.19|9654.19|9654.19|9654.19|9654.19|9654.19|9654.19|0
1643971530000|2022-02-04 10:45:30|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|0
1643971550000|2022-02-04 10:45:50|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|9655.85|0
1643971560000|2022-02-04 10:46:00|9658.49|9658.49|9658.49|9658.49|9658.49|9658.49|9658.49|9658.49|0
1643971570000|2022-02-04 10:46:10|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|9658.15|0
1643971800000|2022-02-04 10:50:00|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|9660.8|0
1643971890000|2022-02-04 10:51:30|9666.09|9666.09|9668.74|9668.74|9668.74|9668.74|9666.09|9666.09|0
1643971920000|2022-02-04 10:52:00|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|0
1643971950000|2022-02-04 10:52:30|9670.71|9670.71|9670.71|9670.71|9670.71|9670.71|9670.71|9670.71|0
1643971990000|2022-02-04 10:53:10|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|0
1643972210000|2022-02-04 10:56:50|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1643972290000|2022-02-04 10:58:10|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|0
1643972410000|2022-02-04 11:00:10|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1643972450000|2022-02-04 11:00:50|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|0
1643972530000|2022-02-04 11:02:10|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|0
1643972640000|2022-02-04 11:04:00|9659.14|9659.14|9659.14|9659.14|9659.14|9659.14|9659.14|9659.14|0
1643972750000|2022-02-04 11:05:50|9661.79|9661.79|9661.79|9661.79|9664.43|9664.43|9661.79|9661.79|0
1643972920000|2022-02-04 11:08:40|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1643972940000|2022-02-04 11:09:00|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|0
1643972950000|2022-02-04 11:09:10|9659.14|9659.14|9656.17|9656.17|9659.14|9659.14|9656.17|9656.17|0
1643973020000|2022-02-04 11:10:20|9658.82|9658.82|9656.17|9656.17|9658.82|9658.82|9656.17|9656.17|0
1643973040000|2022-02-04 11:10:40|9653.53|9653.53|9653.53|9653.53|9653.53|9653.53|9653.53|9653.53|0
1643973100000|2022-02-04 11:11:40|9648.24|9648.24|9648.24|9648.24|9648.24|9648.24|9648.24|9648.24|0
1643973140000|2022-02-04 11:12:20|9646.26|9646.26|9648.91|9648.91|9648.91|9648.91|9646.26|9646.26|0
1643973170000|2022-02-04 11:12:50|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|0
1643973200000|2022-02-04 11:13:20|9643.61|9643.61|9643.61|9643.61|9643.61|9643.61|9643.61|9643.61|0
1643973360000|2022-02-04 11:16:00|9640.97|9640.97|9640.97|9640.97|9640.97|9640.97|9640.97|9640.97|0
1643973380000|2022-02-04 11:16:20|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|9646.26|0
1643973410000|2022-02-04 11:16:50|9648.91|9648.91|9648.91|9648.91|9648.91|9648.91|9648.91|9648.91|0
1643973460000|2022-02-04 11:17:40|9651.55|9651.55|9654.2|9654.2|9654.2|9654.2|9651.55|9651.55|0
1643973470000|2022-02-04 11:17:50|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|0
1643973560000|2022-02-04 11:19:20|9654.2|9654.2|9654.2|9654.2|9654.2|9654.2|9654.2|9654.2|0
1643973590000|2022-02-04 11:19:50|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|0
1643973600000|2022-02-04 11:20:00|9657.83|9657.83|9657.83|9657.83|9657.83|9657.83|9657.83|9657.83|0
1643973660000|2022-02-04 11:21:00|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|9655.19|0
1643973960000|2022-02-04 11:26:00|9656.17|9656.17|9658.82|9658.82|9658.82|9658.82|9656.17|9656.17|0
1643974060000|2022-02-04 11:27:40|9661.47|9661.47|9661.47|9661.47|9661.47|9661.47|9661.47|9661.47|0
1643974080000|2022-02-04 11:28:00|9666.76|9666.76|9666.76|9666.76|9666.76|9666.76|9666.76|9666.76|0
1643974290000|2022-02-04 11:31:30|9674.7|9674.7|9672.05|9672.05|9674.7|9674.7|9672.05|9672.05|0
1643974320000|2022-02-04 11:32:00|9675.02|9675.02|9675.02|9675.02|9675.02|9675.02|9675.02|9675.02|0
1643974350000|2022-02-04 11:32:30|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|9669.73|0
1643974510000|2022-02-04 11:35:10|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1643974550000|2022-02-04 11:35:50|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|0
1643974670000|2022-02-04 11:37:50|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1643974720000|2022-02-04 11:38:40|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|9664.43|0
1643974810000|2022-02-04 11:40:10|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|9661.79|0
1643975100000|2022-02-04 11:45:00|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|0
1643975140000|2022-02-04 11:45:40|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|9656.84|0
1643975160000|2022-02-04 11:46:00|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|9648.9|0
1643975210000|2022-02-04 11:46:50|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|0
1643975580000|2022-02-04 11:53:00|9646.25|9646.25|9648.9|9648.9|9648.9|9648.9|9646.25|9646.25|0
1643975600000|2022-02-04 11:53:20|9646.25|9646.25|9643.6|9643.6|9646.25|9646.25|9643.6|9643.6|0
1643975680000|2022-02-04 11:54:40|9642.62|9642.62|9642.62|9642.62|9642.62|9642.62|9642.62|9642.62|0
1643975700000|2022-02-04 11:55:00|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|0
1643975810000|2022-02-04 11:56:50|9648.9|9648.9|9647.91|9647.91|9648.9|9648.9|9647.91|9647.91|0
1643975980000|2022-02-04 11:59:40|9645.26|9645.26|9645.26|9645.26|9645.26|9645.26|9645.26|9645.26|0
1643976120000|2022-02-04 12:02:00|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|9647.91|0
1643976140000|2022-02-04 12:02:20|9650.56|9650.56|9650.56|9650.56|9650.56|9650.56|9650.56|9650.56|0
1643976150000|2022-02-04 12:02:30|9653.2|9653.2|9653.2|9653.2|9653.2|9653.2|9653.2|9653.2|0
1643976200000|2022-02-04 12:03:20|9658.49|9658.49|9658.49|9658.49|9658.49|9658.49|9658.49|9658.49|0
1643976390000|2022-02-04 12:06:30|9661.14|9661.14|9661.14|9661.14|9661.14|9661.14|9661.14|9661.14|0
1643976400000|2022-02-04 12:06:40|9663.79|9663.79|9663.79|9663.79|9663.79|9663.79|9663.79|9663.79|0
1643976440000|2022-02-04 12:07:20|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|0
1643976470000|2022-02-04 12:07:50|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|0
1643976710000|2022-02-04 12:11:50|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|9664.78|0
1643976750000|2022-02-04 12:12:30|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|9667.42|0
1643976840000|2022-02-04 12:14:00|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|9662.13|0
1643977360000|2022-02-04 12:22:40|9664.78|9664.78|9667.42|9667.42|9667.42|9667.42|9664.78|9664.78|0
1643977380000|2022-02-04 12:23:00|9664.78|9664.78|9662.64|9662.64|9665.29|9665.29|9662.64|9662.64|0
1643977500000|2022-02-04 12:25:00|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|0
1643977830000|2022-02-04 12:30:30|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|0
1643977850000|2022-02-04 12:30:50|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|9663.63|0
1643977930000|2022-02-04 12:32:10|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|0
1643978020000|2022-02-04 12:33:40|9668.92|9668.92|9666.28|9666.28|9668.92|9668.92|9666.28|9666.28|0
1643978030000|2022-02-04 12:33:50|9668.92|9668.92|9668.92|9668.92|9668.92|9668.92|9668.92|9668.92|0
1643978340000|2022-02-04 12:39:00|9666.28|9666.28|9663.63|9663.63|9666.28|9666.28|9663.63|9663.63|0
1643978480000|2022-02-04 12:41:20|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|9666.28|0
1643978580000|2022-02-04 12:43:00|9667.27|9667.27|9667.27|9667.27|9667.27|9667.27|9667.27|9667.27|0
1643978750000|2022-02-04 12:45:50|9672.56|9672.56|9675.21|9675.21|9675.21|9675.21|9672.56|9672.56|0
1643978760000|2022-02-04 12:46:00|9677.85|9677.85|9675.21|9675.21|9677.85|9677.85|9675.21|9675.21|0
1643978780000|2022-02-04 12:46:20|9677.85|9677.85|9677.85|9677.85|9677.85|9677.85|9677.85|9677.85|0
1643978900000|2022-02-04 12:48:20|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|9680.5|0
1643978930000|2022-02-04 12:48:50|9683.46|9683.46|9683.46|9683.46|9683.46|9683.46|9683.46|9683.46|0
1643978970000|2022-02-04 12:49:30|9680.82|9680.82|9680.82|9680.82|9680.82|9680.82|9680.82|9680.82|0
1643979000000|2022-02-04 12:50:00|9681.8|9681.8|9681.8|9681.8|9681.8|9681.8|9681.8|9681.8|0
1643979030000|2022-02-04 12:50:30|9679.16|9679.16|9679.16|9679.16|9679.16|9679.16|9679.16|9679.16|0
1643979040000|2022-02-04 12:50:40|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|0
1643979100000|2022-02-04 12:51:40|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|0
1643979180000|2022-02-04 12:53:00|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|9676.51|0
1643979200000|2022-02-04 12:53:20|9676.34|9676.34|9676.34|9676.34|9676.34|9676.34|9676.34|9676.34|0
1643979330000|2022-02-04 12:55:30|9678.99|9678.99|9678.99|9678.99|9678.99|9678.99|9678.99|9678.99|0
1643979380000|2022-02-04 12:56:20|9684.28|9684.28|9684.28|9684.28|9684.28|9684.28|9684.28|9684.28|0
1643979430000|2022-02-04 12:57:10|9681.63|9681.63|9681.63|9681.63|9681.63|9681.63|9681.63|9681.63|0
1643979470000|2022-02-04 12:57:50|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|0
1643979500000|2022-02-04 12:58:20|9682.45|9682.45|9682.45|9682.45|9682.45|9682.45|9682.45|9682.45|0
1643979520000|2022-02-04 12:58:40|9687.74|9687.74|9687.74|9687.74|9687.74|9687.74|9687.74|9687.74|0
1643979560000|2022-02-04 12:59:20|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|9687.06|0
1643979600000|2022-02-04 13:00:00|9692.35|9692.35|9692.35|9692.35|9692.35|9692.35|9692.35|9692.35|0
1643979610000|2022-02-04 13:00:10|9695|9695|9695|9695|9695|9695|9695|9695|0
1643979630000|2022-02-04 13:00:30|9697.64|9697.64|9697.64|9697.64|9697.64|9697.64|9697.64|9697.64|0
1643979670000|2022-02-04 13:01:10|9695|9695|9695|9695|9695|9695|9695|9695|0
1643979740000|2022-02-04 13:02:20|9692.35|9692.35|9692.52|9692.52|9692.52|9692.52|9692.35|9692.35|0
1643979810000|2022-02-04 13:03:30|9689.87|9689.87|9689.87|9689.87|9689.87|9689.87|9689.87|9689.87|0
1643980000000|2022-02-04 13:06:40|9690.86|9690.86|9690.86|9690.86|9690.86|9690.86|9690.86|9690.86|0
1643980070000|2022-02-04 13:07:50|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|0
1643980080000|2022-02-04 13:08:00|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|0
1643980140000|2022-02-04 13:09:00|9691.53|9691.53|9691.53|9691.53|9691.53|9691.53|9691.53|9691.53|0
1643980160000|2022-02-04 13:09:20|9691.7|9691.7|9691.7|9691.7|9691.7|9691.7|9691.7|9691.7|0
1643980260000|2022-02-04 13:11:00|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|0
1643980440000|2022-02-04 13:14:00|9689.06|9689.06|9689.06|9689.06|9689.06|9689.06|9689.06|9689.06|0
1643980560000|2022-02-04 13:16:00|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|0
1643980640000|2022-02-04 13:17:20|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|0
1643980670000|2022-02-04 13:17:50|9681.12|9681.12|9683.77|9683.77|9683.77|9683.77|9681.12|9681.12|0
1643980790000|2022-02-04 13:19:50|9678.47|9678.47|9678.47|9678.47|9678.47|9678.47|9678.47|9678.47|0
1643980810000|2022-02-04 13:20:10|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|0
1643980850000|2022-02-04 13:20:50|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|0
1643980870000|2022-02-04 13:21:10|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|9681.12|0
1643981070000|2022-02-04 13:24:30|9678.47|9678.47|9678.47|9678.47|9678.47|9678.47|9678.47|9678.47|0
1643981240000|2022-02-04 13:27:20|9681.12|9681.12|9683.77|9683.77|9683.77|9683.77|9681.12|9681.12|0
1643981330000|2022-02-04 13:28:50|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|9686.41|0
1643981370000|2022-02-04 13:29:30|9691.7|9691.7|9691.7|9691.7|9691.7|9691.7|9691.7|9691.7|0
1643981410000|2022-02-04 13:30:10|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|9683.77|0
1643981420000|2022-02-04 13:30:20|9681.12|9681.12|9678.47|9678.47|9681.12|9681.12|9678.47|9678.47|0
1643981430000|2022-02-04 13:30:30|9675.83|9675.83|9675.83|9675.83|9675.83|9675.83|9675.83|9675.83|0
1643981440000|2022-02-04 13:30:40|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|9670.53|9670.53|0
1643981470000|2022-02-04 13:31:10|9672.19|9672.19|9673.18|9673.18|9673.18|9673.18|9672.19|9672.19|0
1643981610000|2022-02-04 13:33:30|9667.89|9667.89|9667.89|9667.89|9667.89|9667.89|9667.89|9667.89|0
1643981670000|2022-02-04 13:34:30|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|0
1643981710000|2022-02-04 13:35:10|9662.59|9662.59|9662.59|9662.59|9662.59|9662.59|9662.59|9662.59|0
1643981730000|2022-02-04 13:35:30|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|9665.24|0
1643981790000|2022-02-04 13:36:30|9663.26|9663.26|9660.62|9660.62|9663.26|9663.26|9660.62|9660.62|0
1643981860000|2022-02-04 13:37:40|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|0
1643981890000|2022-02-04 13:38:10|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|0
1643981930000|2022-02-04 13:38:50|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|0
1643981940000|2022-02-04 13:39:00|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|0
1643981980000|2022-02-04 13:39:40|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|0
1643982030000|2022-02-04 13:40:30|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|0
1643982040000|2022-02-04 13:40:40|9673.85|9673.85|9673.85|9673.85|9673.85|9673.85|9673.85|9673.85|0
1643982060000|2022-02-04 13:41:00|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|9679.14|0
1643982080000|2022-02-04 13:41:20|9673.85|9673.85|9673.85|9673.85|9673.85|9673.85|9673.85|9673.85|0
1643982090000|2022-02-04 13:41:30|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|9671.2|0
1643982110000|2022-02-04 13:41:50|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|0
1643982120000|2022-02-04 13:42:00|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|0
1643982160000|2022-02-04 13:42:40|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|9663.26|0
1643982200000|2022-02-04 13:43:20|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|0
1643982210000|2022-02-04 13:43:30|9655.32|9655.32|9655.32|9655.32|9655.32|9655.32|9655.32|9655.32|0
1643982310000|2022-02-04 13:45:10|9653.35|9653.35|9653.35|9653.35|9653.35|9653.35|9653.35|9653.35|0
1643982330000|2022-02-04 13:45:30|9658.64|9658.64|9658.64|9658.64|9658.64|9658.64|9658.64|9658.64|0
1643982370000|2022-02-04 13:46:10|9655.99|9655.99|9655.99|9655.99|9655.99|9655.99|9655.99|9655.99|0
1643982430000|2022-02-04 13:47:10|9658.64|9658.64|9658.64|9658.64|9658.64|9658.64|9658.64|9658.64|0
1643982490000|2022-02-04 13:48:10|9653.35|9653.35|9650.7|9650.7|9653.35|9653.35|9650.7|9650.7|0
1643982500000|2022-02-04 13:48:20|9649.71|9649.71|9649.71|9649.71|9649.71|9649.71|9649.71|9649.71|0
1643982520000|2022-02-04 13:48:40|9644.42|9644.42|9644.42|9644.42|9644.42|9644.42|9644.42|9644.42|0
1643982550000|2022-02-04 13:49:10|9641.77|9641.77|9641.77|9641.77|9641.77|9641.77|9641.77|9641.77|0
1643982620000|2022-02-04 13:50:20|9639.13|9639.13|9633.84|9633.84|9639.13|9639.13|9633.84|9633.84|0
1643982630000|2022-02-04 13:50:30|9635.81|9635.81|9634.82|9634.82|9635.81|9635.81|9634.82|9634.82|0
1643982710000|2022-02-04 13:51:50|9632.18|9632.18|9629.53|9629.53|9632.18|9632.18|9629.53|9629.53|0
1643982730000|2022-02-04 13:52:10|9626.88|9626.88|9624.24|9624.24|9626.88|9626.88|9624.24|9624.24|0
1643982740000|2022-02-04 13:52:20|9623.25|9623.25|9623.25|9623.25|9623.25|9623.25|9623.25|9623.25|0
1643982760000|2022-02-04 13:52:40|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|9620.6|0
1643982800000|2022-02-04 13:53:20|9625.9|9625.9|9623.25|9623.25|9625.9|9625.9|9623.25|9623.25|0
1643982820000|2022-02-04 13:53:40|9625.9|9625.9|9626.88|9626.88|9626.88|9626.88|9625.9|9625.9|0
1643982870000|2022-02-04 13:54:30|9629.53|9629.53|9629.53|9629.53|9629.53|9629.53|9629.53|9629.53|0
1643982900000|2022-02-04 13:55:00|9632.18|9632.18|9634.82|9634.82|9634.82|9634.82|9632.18|9632.18|0
1643982910000|2022-02-04 13:55:10|9629.53|9629.53|9629.53|9629.53|9629.53|9629.53|9629.53|9629.53|0
1643982960000|2022-02-04 13:56:00|9634.82|9634.82|9634.82|9634.82|9634.82|9634.82|9634.82|9634.82|0
1643982980000|2022-02-04 13:56:20|9637.47|9637.47|9637.47|9637.47|9637.47|9637.47|9637.47|9637.47|0
1643983060000|2022-02-04 13:57:40|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|9632.18|0
1643983200000|2022-02-04 14:00:00|9629.53|9629.53|9630.52|9630.52|9630.52|9630.52|9629.53|9629.53|0
1643983210000|2022-02-04 14:00:10|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|0
1643983220000|2022-02-04 14:00:20|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|9630.52|0
1643983270000|2022-02-04 14:01:10|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|0
1643983390000|2022-02-04 14:03:10|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|0
1643983410000|2022-02-04 14:03:30|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|0
1643983450000|2022-02-04 14:04:10|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|0
1643983570000|2022-02-04 14:06:10|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|9622.58|0
1643983710000|2022-02-04 14:08:30|9625.23|9625.23|9622.58|9622.58|9625.23|9625.23|9622.58|9622.58|0
1643983780000|2022-02-04 14:09:40|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|9625.23|0
1643983840000|2022-02-04 14:10:40|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|9627.87|0
1643983960000|2022-02-04 14:12:40|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|9628.86|0
1643983980000|2022-02-04 14:13:00|9631.51|9631.51|9631.51|9631.51|9631.51|9631.51|9631.51|9631.51|0
1643984120000|2022-02-04 14:15:20|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1643984260000|2022-02-04 14:17:40|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|0
1643984290000|2022-02-04 14:18:10|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1643984370000|2022-02-04 14:19:30|9638.46|9638.46|9638.46|9638.46|9638.46|9638.46|9638.46|9638.46|0
1643984380000|2022-02-04 14:19:40|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1643984400000|2022-02-04 14:20:00|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|0
1643984480000|2022-02-04 14:21:20|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|9639.45|0
1643984490000|2022-02-04 14:21:30|9642.09|9642.09|9642.09|9642.09|9642.09|9642.09|9642.09|9642.09|0
1643984530000|2022-02-04 14:22:10|9644.74|9644.74|9644.74|9644.74|9644.74|9644.74|9644.74|9644.74|0
1643984560000|2022-02-04 14:22:40|9645.73|9645.73|9645.73|9645.73|9645.73|9645.73|9645.73|9645.73|0
1643984660000|2022-02-04 14:24:20|9643.08|9643.08|9643.08|9643.08|9643.08|9643.08|9643.08|9643.08|0
1643984690000|2022-02-04 14:24:50|9640.43|9640.43|9635.14|9635.14|9640.43|9640.43|9635.14|9635.14|0
1643984700000|2022-02-04 14:25:00|9637.79|9637.79|9637.79|9637.79|9637.79|9637.79|9637.79|9637.79|0
1643984750000|2022-02-04 14:25:50|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|9640.43|0
1643984760000|2022-02-04 14:26:00|9643.08|9643.08|9643.08|9643.08|9643.08|9643.08|9643.08|9643.08|0
1643984790000|2022-02-04 14:26:30|9645.73|9645.73|9645.73|9645.73|9645.73|9645.73|9645.73|9645.73|0
1643984820000|2022-02-04 14:27:00|9646.72|9646.72|9638.78|9638.78|9646.72|9646.72|9638.78|9638.78|0
1643984940000|2022-02-04 14:29:00|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1643985030000|2022-02-04 14:30:30|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643985130000|2022-02-04 14:32:10|9641.42|9641.42|9641.42|9641.42|9641.42|9641.42|9641.42|9641.42|0
1643985170000|2022-02-04 14:32:50|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|0
1643985280000|2022-02-04 14:34:40|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|0
1643985310000|2022-02-04 14:35:10|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9636.13|9636.13|0
1643985320000|2022-02-04 14:35:20|9637.79|9637.79|9635.14|9635.14|9637.79|9637.79|9635.14|9635.14|0
1643985340000|2022-02-04 14:35:40|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|9629.85|0
1643985400000|2022-02-04 14:36:40|9630.84|9630.84|9638.78|9638.78|9638.78|9638.78|9630.84|9630.84|0
1643985410000|2022-02-04 14:36:50|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643985420000|2022-02-04 14:37:00|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|0
1643985510000|2022-02-04 14:38:30|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643985630000|2022-02-04 14:40:30|9641.42|9641.42|9641.42|9641.42|9641.42|9641.42|9641.42|9641.42|0
1643985670000|2022-02-04 14:41:10|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|0
1643985810000|2022-02-04 14:43:30|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|9644.07|0
1643985850000|2022-02-04 14:44:10|9641.42|9641.42|9638.78|9638.78|9641.42|9641.42|9638.78|9638.78|0
1643985870000|2022-02-04 14:44:30|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643985950000|2022-02-04 14:45:50|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|0
1643985960000|2022-02-04 14:46:00|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643986040000|2022-02-04 14:47:20|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|9638.78|0
1643986100000|2022-02-04 14:48:20|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643986170000|2022-02-04 14:49:30|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1643986240000|2022-02-04 14:50:40|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|0
1643986290000|2022-02-04 14:51:30|9628.19|9628.19|9628.19|9628.19|9628.19|9628.19|9628.19|9628.19|0
1643986310000|2022-02-04 14:51:50|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|0
1643986400000|2022-02-04 14:53:20|9628.19|9628.19|9628.19|9628.19|9628.19|9628.19|9628.19|9628.19|0
1643986420000|2022-02-04 14:53:40|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|9630.84|0
1643986500000|2022-02-04 14:55:00|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|0
1643986580000|2022-02-04 14:56:20|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|0
1643986630000|2022-02-04 14:57:10|9621.91|9621.91|9621.91|9621.91|9621.91|9621.91|9621.91|9621.91|0
1643986660000|2022-02-04 14:57:40|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|9624.56|0
1643986680000|2022-02-04 14:58:00|9627.2|9627.2|9629.85|9629.85|9629.85|9629.85|9627.2|9627.2|0
1643986730000|2022-02-04 14:58:50|9632.5|9632.5|9632.5|9632.5|9632.5|9632.5|9632.5|9632.5|0
1643986740000|2022-02-04 14:59:00|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|9633.48|0
1643986790000|2022-02-04 14:59:50|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643986800000|2022-02-04 15:00:00|9635.14|9635.14|9635.14|9635.14|9635.14|9635.14|9635.14|9635.14|0
1643986810000|2022-02-04 15:00:10|9632.5|9632.5|9633.48|9633.48|9633.48|9633.48|9632.5|9632.5|0
1643986850000|2022-02-04 15:00:50|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|9636.13|0
1643986870000|2022-02-04 15:01:10|9637.12|9637.12|9637.12|9637.12|9637.12|9637.12|9637.12|9637.12|0
1643986930000|2022-02-04 15:02:10|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|0
1643986940000|2022-02-04 15:02:20|9637.12|9637.12|9634.47|9634.47|9637.12|9637.12|9634.47|9634.47|0
1643987060000|2022-02-04 15:04:20|9637.12|9637.12|9637.12|9637.12|9637.12|9637.12|9637.12|9637.12|0
1643987150000|2022-02-04 15:05:50|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|9634.47|0
1643987200000|2022-02-04 15:06:40|9629.18|9629.18|9629.18|9629.18|9629.18|9629.18|9629.18|9629.18|0
1643987220000|2022-02-04 15:07:00|9626.53|9626.53|9626.53|9626.53|9626.53|9626.53|9626.53|9626.53|0
1643987290000|2022-02-04 15:08:10|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|9625.54|0
1643987360000|2022-02-04 15:09:20|9620.25|9620.25|9617.61|9617.61|9620.25|9620.25|9617.61|9617.61|0
1643987380000|2022-02-04 15:09:40|9614.96|9614.96|9613.97|9613.97|9614.96|9614.96|9613.97|9613.97|0
1643987400000|2022-02-04 15:10:00|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|9612.98|0
1643987410000|2022-02-04 15:10:10|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|0
1643987420000|2022-02-04 15:10:20|9612.68|9612.68|9612.68|9612.68|9612.68|9612.68|9612.68|9612.68|0
1643987440000|2022-02-04 15:10:40|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|9613.67|0
1643987450000|2022-02-04 15:10:50|9613.5|9613.5|9613.5|9613.5|9613.5|9613.5|9613.5|9613.5|0
1643987470000|2022-02-04 15:11:10|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|9613.33|0
1643987480000|2022-02-04 15:11:20|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|0
1643987490000|2022-02-04 15:11:30|9612.17|9612.17|9612.17|9612.17|9612.17|9612.17|9612.17|9612.17|0
1643987520000|2022-02-04 15:12:00|9606.87|9606.87|9606.87|9606.87|9606.87|9606.87|9606.87|9606.87|0
1643987550000|2022-02-04 15:12:30|9601.58|9601.58|9601.58|9601.58|9601.58|9601.58|9601.58|9601.58|0
1643987600000|2022-02-04 15:13:20|9604.23|9604.23|9604.23|9604.23|9604.23|9604.23|9604.23|9604.23|0
1643987610000|2022-02-04 15:13:30|9606.87|9606.87|9607.86|9607.86|9607.86|9607.86|9606.87|9606.87|0
1643987620000|2022-02-04 15:13:40|9610.51|9610.51|9610.51|9610.51|9610.51|9610.51|9610.51|9610.51|0
1643987720000|2022-02-04 15:15:20|9613.15|9613.15|9610.51|9610.51|9613.15|9613.15|9610.51|9610.51|0
1643987740000|2022-02-04 15:15:40|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|0
1643987770000|2022-02-04 15:16:10|9615.8|9615.8|9615.8|9615.8|9615.8|9615.8|9615.8|9615.8|0
1643987810000|2022-02-04 15:16:50|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|9618.45|0
1643987820000|2022-02-04 15:17:00|9615.8|9615.8|9613.15|9613.15|9615.8|9615.8|9613.15|9613.15|0
1643987870000|2022-02-04 15:17:50|9610.51|9610.51|9610.51|9610.51|9610.51|9610.51|9610.51|9610.51|0
1643987930000|2022-02-04 15:18:50|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|9613.15|0
1643987940000|2022-02-04 15:19:00|9621.09|9621.09|9621.09|9621.09|9623.74|9623.74|9621.09|9621.09|0
1643987950000|2022-02-04 15:19:10|9618.45|9618.45|9617.93|9617.93|9618.45|9618.45|9617.93|9617.93|0
1643987960000|2022-02-04 15:19:20|9620.58|9620.58|9620.58|9620.58|9620.58|9620.58|9620.58|9620.58|0
1643988030000|2022-02-04 15:20:30|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|0
1643988040000|2022-02-04 15:20:40|9620.58|9620.58|9620.58|9620.58|9620.58|9620.58|9620.58|9620.58|0
1643988070000|2022-02-04 15:21:10|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|9617.93|0
1643988320000|2022-02-04 15:25:20|9615.29|9615.29|9612.64|9612.64|9615.29|9615.29|9612.64|9612.64|0
1643988350000|2022-02-04 15:25:50|9611.65|9611.65|9611.31|9611.31|9611.65|9611.65|9611.31|9611.31|0
1643988430000|2022-02-04 15:27:10|9606.02|9606.02|9606.02|9606.02|9606.02|9606.02|9606.02|9606.02|0
1643988480000|2022-02-04 15:28:00|9603.37|9603.37|9602.38|9602.38|9603.37|9603.37|9602.38|9602.38|0
1643988500000|2022-02-04 15:28:20|9599.73|9599.73|9599.73|9599.73|9599.73|9599.73|9599.73|9599.73|0
1643988530000|2022-02-04 15:28:50|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|0
1643988550000|2022-02-04 15:29:10|9596.1|9596.1|9595.11|9595.11|9596.1|9596.1|9595.11|9595.11|0
1643988600000|2022-02-04 15:30:00|9592.46|9592.46|9591.48|9591.48|9592.46|9592.46|9591.48|9591.48|0
1643988610000|2022-02-04 15:30:10|9588.83|9588.83|9588.83|9588.83|9588.83|9588.83|9588.83|9588.83|0
1643988620000|2022-02-04 15:30:20|9586.18|9586.18|9586.18|9586.18|9586.18|9586.18|9586.18|9586.18|0
1643988630000|2022-02-04 15:30:30|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|0
1643988640000|2022-02-04 15:30:40|9582.55|9582.55|9582.55|9582.55|9582.55|9582.55|9582.55|9582.55|0
1643988650000|2022-02-04 15:30:50|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|9579.9|0
1643988670000|2022-02-04 15:31:10|9582.55|9582.55|9582.55|9582.55|9582.55|9582.55|9582.55|9582.55|0
1643988680000|2022-02-04 15:31:20|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|9585.2|0
1643988710000|2022-02-04 15:31:50|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|9585.37|0
1643988730000|2022-02-04 15:32:10|9584.38|9584.38|9584.38|9584.38|9584.38|9584.38|9584.38|9584.38|0
1643988760000|2022-02-04 15:32:40|9583.39|9583.39|9583.39|9583.39|9583.39|9583.39|9583.39|9583.39|0
1643988800000|2022-02-04 15:33:20|9583.56|9583.56|9583.56|9583.56|9583.56|9583.56|9583.56|9583.56|0
1643988830000|2022-02-04 15:33:50|9582.57|9582.57|9582.57|9582.57|9582.57|9582.57|9582.57|9582.57|0
1643988900000|2022-02-04 15:35:00|9579.93|9579.93|9579.93|9579.93|9579.93|9579.93|9579.93|9579.93|0
1643988910000|2022-02-04 15:35:10|9577.28|9577.28|9577.28|9577.28|9577.28|9577.28|9577.28|9577.28|0
1643988930000|2022-02-04 15:35:30|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|0
1643988950000|2022-02-04 15:35:50|9575.62|9575.62|9575.62|9575.62|9575.62|9575.62|9575.62|9575.62|0
1643988990000|2022-02-04 15:36:30|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|9574.63|0
1643989070000|2022-02-04 15:37:50|9571.99|9571.99|9569.34|9569.34|9571.99|9571.99|9569.34|9569.34|0
1643989100000|2022-02-04 15:38:20|9568.35|9568.35|9565.71|9565.71|9568.35|9568.35|9565.71|9565.71|0
1643989130000|2022-02-04 15:38:50|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|0
1643989280000|2022-02-04 15:41:20|9560.41|9560.41|9560.41|9560.41|9560.41|9560.41|9560.41|9560.41|0
1643989310000|2022-02-04 15:41:50|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|0
1643989320000|2022-02-04 15:42:00|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|0
1643989420000|2022-02-04 15:43:40|9568.35|9568.35|9568.35|9568.35|9568.35|9568.35|9568.35|9568.35|0
1643989430000|2022-02-04 15:43:50|9571|9571|9571|9571|9571|9571|9571|9571|0
1643989490000|2022-02-04 15:44:50|9568.35|9568.35|9565.71|9565.71|9568.35|9568.35|9565.71|9565.71|0
1643989520000|2022-02-04 15:45:20|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|0
1643989560000|2022-02-04 15:46:00|9564.05|9564.05|9561.4|9561.4|9564.05|9564.05|9561.4|9561.4|0
1643989580000|2022-02-04 15:46:20|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|0
1643989610000|2022-02-04 15:46:50|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|0
1643989660000|2022-02-04 15:47:40|9565.71|9565.71|9566.7|9566.7|9566.7|9566.7|9565.71|9565.71|0
1643989670000|2022-02-04 15:47:50|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|0
1643989690000|2022-02-04 15:48:10|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|0
1643989700000|2022-02-04 15:48:20|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|0
1643989750000|2022-02-04 15:49:10|9561.4|9561.4|9561.4|9561.4|9561.4|9561.4|9561.4|9561.4|0
1643989760000|2022-02-04 15:49:20|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|0
1643989790000|2022-02-04 15:49:50|9561.4|9561.4|9561.4|9561.4|9561.4|9561.4|9561.4|9561.4|0
1643989870000|2022-02-04 15:51:10|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|9564.05|0
1643989880000|2022-02-04 15:51:20|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|9563.06|0
1643989970000|2022-02-04 15:52:50|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|9565.71|0
1643989980000|2022-02-04 15:53:00|9563.06|9563.06|9567.68|9567.68|9567.68|9567.68|9563.06|9563.06|0
1643990020000|2022-02-04 15:53:40|9565.04|9565.04|9565.04|9565.04|9565.04|9565.04|9565.04|9565.04|0
1643990030000|2022-02-04 15:53:50|9567.68|9567.68|9567.68|9567.68|9567.68|9567.68|9567.68|9567.68|0
1643990040000|2022-02-04 15:54:00|9565.04|9565.04|9567.68|9567.68|9567.68|9567.68|9565.04|9565.04|0
1643990130000|2022-02-04 15:55:30|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|9566.7|0
1643990190000|2022-02-04 15:56:30|9569.34|9569.34|9569.51|9569.51|9569.51|9569.51|9569.34|9569.34|0
1643990200000|2022-02-04 15:56:40|9572.16|9572.16|9572.16|9572.16|9572.16|9572.16|9572.16|9572.16|0
1643990410000|2022-02-04 16:00:10|9569.51|9569.51|9569.51|9569.51|9569.51|9569.51|9569.51|9569.51|0
1643990490000|2022-02-04 16:01:30|9571.49|9571.49|9571.49|9571.49|9571.49|9571.49|9571.49|9571.49|0
1643990530000|2022-02-04 16:02:10|9566.2|9566.2|9566.2|9566.2|9566.2|9566.2|9566.2|9566.2|0
1643990580000|2022-02-04 16:03:00|9568.84|9568.84|9568.84|9568.84|9568.84|9568.84|9568.84|9568.84|0
1643990750000|2022-02-04 16:05:50|9568.5|9568.5|9568.5|9568.5|9568.5|9568.5|9568.5|9568.5|0
1643990790000|2022-02-04 16:06:30|9568.33|9568.33|9568.33|9568.33|9568.33|9568.33|9568.33|9568.33|0
1643990850000|2022-02-04 16:07:30|9569.32|9569.32|9569.32|9569.32|9569.32|9569.32|9569.32|9569.32|0
1643990980000|2022-02-04 16:09:40|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|0
1643990990000|2022-02-04 16:09:50|9572.28|9572.28|9573.27|9573.27|9573.27|9573.27|9572.28|9572.28|0
1643991050000|2022-02-04 16:10:50|9572.28|9572.28|9572.28|9572.28|9572.28|9572.28|9571.29|9571.29|0
1643991060000|2022-02-04 16:11:00|9569.64|9569.64|9568.65|9568.65|9569.64|9569.64|9568.65|9568.65|0
1643991070000|2022-02-04 16:11:10|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|9571.29|0
1643991090000|2022-02-04 16:11:30|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|9571.64|0
1643991130000|2022-02-04 16:12:10|9570.65|9570.65|9570.65|9570.65|9570.65|9570.65|9570.65|9570.65|0
1643991140000|2022-02-04 16:12:20|9573.29|9573.29|9573.29|9573.29|9573.29|9573.29|9573.29|9573.29|0
1643991190000|2022-02-04 16:13:10|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|0
1643991200000|2022-02-04 16:13:20|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|0
1643991230000|2022-02-04 16:13:50|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|9579.58|0
1643991240000|2022-02-04 16:14:00|9580.56|9580.56|9583.21|9583.21|9583.21|9583.21|9580.56|9580.56|0
1643991290000|2022-02-04 16:14:50|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|0
1643991320000|2022-02-04 16:15:20|9588.5|9588.5|9588.5|9588.5|9588.5|9588.5|9588.5|9588.5|0
1643991550000|2022-02-04 16:19:10|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|9591.15|0
1643991600000|2022-02-04 16:20:00|9589.17|9589.17|9590.16|9590.16|9590.16|9590.16|9589.17|9589.17|0
1643991620000|2022-02-04 16:20:20|9589.17|9589.17|9591.82|9591.82|9591.82|9591.82|9589.17|9589.17|0
1643991670000|2022-02-04 16:21:10|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|0
1643991690000|2022-02-04 16:21:30|9591.82|9591.82|9591.82|9591.82|9591.82|9591.82|9591.82|9591.82|0
1643991720000|2022-02-04 16:22:00|9592.81|9592.81|9592.81|9592.81|9592.81|9592.81|9592.81|9592.81|0
1643991750000|2022-02-04 16:22:30|9595.45|9595.45|9595.45|9595.45|9595.45|9595.45|9595.45|9595.45|0
1643991760000|2022-02-04 16:22:40|9596.44|9596.44|9596.44|9596.44|9596.44|9596.44|9596.44|9596.44|0
1643991770000|2022-02-04 16:22:50|9597.43|9597.43|9594.78|9594.78|9597.43|9597.43|9594.78|9594.78|0
1643991810000|2022-02-04 16:23:30|9597.43|9597.43|9600.08|9600.08|9600.08|9600.08|9597.43|9597.43|0
1643991850000|2022-02-04 16:24:10|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|9597.43|0
1643991950000|2022-02-04 16:25:50|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|9597.09|0
1643991960000|2022-02-04 16:26:00|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|0
1643992010000|2022-02-04 16:26:50|9597.76|9597.76|9597.76|9597.76|9597.76|9597.76|9597.76|9597.76|0
1643992040000|2022-02-04 16:27:20|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|9595.11|0
1643992080000|2022-02-04 16:28:00|9597.09|9597.09|9598.08|9598.08|9598.08|9598.08|9597.09|9597.09|0
1643992090000|2022-02-04 16:28:10|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|0
1643992100000|2022-02-04 16:28:20|9592.78|9592.78|9592.78|9592.78|9592.78|9592.78|9592.78|9592.78|0
1643992140000|2022-02-04 16:29:00|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|9595.43|0
1643992150000|2022-02-04 16:29:10|9592.78|9592.78|9590.14|9590.14|9592.78|9592.78|9590.14|9590.14|0
1643992170000|2022-02-04 16:29:30|9590.65|9590.65|9590.65|9590.65|9590.65|9590.65|9590.65|9590.65|0
1643992190000|2022-02-04 16:29:50|9589.66|9589.66|9585.04|9585.04|9589.66|9589.66|9585.04|9585.04|0
1644221740000|2022-02-07 08:15:40|9633.21|9633.21|9635.86|9635.86|9635.86|9635.86|9633.21|9633.21|0
1644221800000|2022-02-07 08:16:40|9637.84|9637.84|9638.83|9638.83|9638.83|9638.83|9637.84|9637.84|0
1644221870000|2022-02-07 08:17:50|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|9636.18|0
1644221890000|2022-02-07 08:18:10|9628.24|9628.24|9628.24|9628.24|9628.24|9628.24|9628.24|9628.24|0
1644221940000|2022-02-07 08:19:00|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|9622.95|0
1644222110000|2022-02-07 08:21:50|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|9620.3|0
1644222260000|2022-02-07 08:24:20|9612.36|9612.36|9612.36|9612.36|9612.36|9612.36|9612.36|9612.36|0
1644222280000|2022-02-07 08:24:40|9610.39|9610.39|9610.39|9610.39|9610.39|9610.39|9610.39|9610.39|0
1644222290000|2022-02-07 08:24:50|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|9605.09|0
1644222340000|2022-02-07 08:25:40|9604.1|9604.1|9604.1|9604.1|9604.1|9604.1|9604.1|9604.1|0
1644222420000|2022-02-07 08:27:00|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|9598.81|0
1644222430000|2022-02-07 08:27:10|9596.17|9596.17|9596.17|9596.17|9596.17|9596.17|9596.17|9596.17|0
1644222490000|2022-02-07 08:28:10|9590.87|9590.87|9588.23|9588.23|9590.87|9590.87|9588.23|9588.23|0
1644222570000|2022-02-07 08:29:30|9586.25|9586.25|9586.25|9586.25|9586.25|9586.25|9586.25|9586.25|0
1644222710000|2022-02-07 08:31:50|9583.6|9583.6|9583.6|9583.6|9583.6|9583.6|9583.6|9583.6|0
1644222740000|2022-02-07 08:32:20|9580.96|9580.96|9580.96|9580.96|9580.96|9580.96|9580.96|9580.96|0
1644222760000|2022-02-07 08:32:40|9577.99|9577.99|9577.99|9577.99|9577.99|9577.99|9577.99|9577.99|0
1644222830000|2022-02-07 08:33:50|9575.35|9575.35|9577.99|9577.99|9577.99|9577.99|9575.35|9575.35|0
1644222840000|2022-02-07 08:34:00|9572.7|9572.7|9572.7|9572.7|9572.7|9572.7|9572.7|9572.7|0
1644222890000|2022-02-07 08:34:50|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|9576.65|0
1644222940000|2022-02-07 08:35:40|9581.94|9581.94|9580.96|9580.96|9581.94|9581.94|9580.96|9580.96|0
1644222950000|2022-02-07 08:35:50|9581.94|9581.94|9587.24|9587.24|9587.24|9587.24|9581.94|9581.94|0
1644223030000|2022-02-07 08:37:10|9589.88|9589.88|9589.88|9589.88|9589.88|9589.88|9589.88|9589.88|0
1644223080000|2022-02-07 08:38:00|9592.85|9592.85|9592.85|9592.85|9592.85|9592.85|9592.85|9592.85|0
1644223140000|2022-02-07 08:39:00|9595.5|9595.5|9595.5|9595.5|9595.5|9595.5|9595.5|9595.5|0
1644223200000|2022-02-07 08:40:00|9592.85|9592.85|9592.85|9592.85|9592.85|9592.85|9592.85|9592.85|0
1644223210000|2022-02-07 08:40:10|9598.14|9598.14|9598.14|9598.14|9598.14|9598.14|9598.14|9598.14|0
1644223220000|2022-02-07 08:40:20|9600.79|9600.79|9600.79|9600.79|9600.79|9600.79|9600.79|9600.79|0
1644223240000|2022-02-07 08:40:40|9598.14|9598.14|9599.13|9599.13|9599.13|9599.13|9598.14|9598.14|0
1644223250000|2022-02-07 08:40:50|9596.48|9596.48|9596.48|9596.48|9596.48|9596.48|9596.48|9596.48|0
1644223360000|2022-02-07 08:42:40|9599.13|9599.13|9601.78|9601.78|9601.78|9601.78|9599.13|9599.13|0
1644223410000|2022-02-07 08:43:30|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|9607.07|0
1644223420000|2022-02-07 08:43:40|9609.72|9609.72|9610.7|9610.7|9610.7|9610.7|9609.72|9609.72|0
1644223510000|2022-02-07 08:45:10|9613.35|9613.35|9618.64|9618.64|9618.64|9618.64|9613.35|9613.35|0
1644223520000|2022-02-07 08:45:20|9621.29|9621.29|9621.29|9621.29|9621.29|9621.29|9621.29|9621.29|0
1644223600000|2022-02-07 08:46:40|9629.23|9629.23|9629.23|9629.23|9629.23|9629.23|9629.23|9629.23|0
1644223670000|2022-02-07 08:47:50|9633.18|9633.18|9639.46|9639.46|9639.46|9639.46|9633.18|9633.18|0
1644223810000|2022-02-07 08:50:10|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|0
1644223830000|2022-02-07 08:50:30|9643.1|9643.1|9643.1|9643.1|9643.1|9643.1|9643.1|9643.1|0
1644223860000|2022-02-07 08:51:00|9645.74|9645.74|9643.1|9643.1|9645.74|9645.74|9643.1|9643.1|0
1644223920000|2022-02-07 08:52:00|9645.74|9645.74|9648.39|9648.39|9648.39|9648.39|9645.74|9645.74|0
1644224030000|2022-02-07 08:53:50|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|0
1644224080000|2022-02-07 08:54:40|9643.1|9643.1|9643.1|9643.1|9643.1|9643.1|9643.1|9643.1|0
1644224160000|2022-02-07 08:56:00|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|9645.74|0
1644224280000|2022-02-07 08:58:00|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|9640.45|0
1644224400000|2022-02-07 09:00:00|9640.28|9640.28|9640.28|9640.28|9640.28|9640.28|9640.28|9640.28|0
1644224430000|2022-02-07 09:00:30|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|9639.76|0
1644224440000|2022-02-07 09:00:40|9642.41|9642.41|9642.41|9642.41|9642.41|9642.41|9642.41|9642.41|0
1644224450000|2022-02-07 09:00:50|9642.24|9642.24|9642.24|9642.24|9642.24|9642.24|9642.24|9642.24|0
1644224520000|2022-02-07 09:02:00|9639.59|9639.59|9639.59|9639.59|9639.59|9639.59|9639.59|9639.59|0
1644224540000|2022-02-07 09:02:20|9636.95|9636.95|9636.95|9636.95|9636.95|9636.95|9636.95|9636.95|0
1644224570000|2022-02-07 09:02:50|9634.97|9634.97|9634.97|9634.97|9634.97|9634.97|9634.97|9634.97|0
1644224580000|2022-02-07 09:03:00|9632.99|9632.99|9632.99|9632.99|9632.99|9632.99|9632.99|9632.99|0
1644224600000|2022-02-07 09:03:20|9630.35|9630.35|9630.35|9630.35|9630.35|9630.35|9630.35|9630.35|0
1644224620000|2022-02-07 09:03:40|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|9629.36|0
1644224720000|2022-02-07 09:05:20|9628.37|9628.37|9625.72|9625.72|9628.37|9628.37|9625.72|9625.72|0
1644224740000|2022-02-07 09:05:40|9623.08|9623.08|9623.08|9623.08|9623.08|9623.08|9623.08|9623.08|0
1644224770000|2022-02-07 09:06:10|9628.37|9628.37|9628.37|9628.37|9628.37|9628.37|9628.37|9628.37|0
1644224780000|2022-02-07 09:06:20|9631.02|9631.02|9631.02|9631.02|9631.02|9631.02|9631.02|9631.02|0
1644224920000|2022-02-07 09:08:40|9628.37|9628.37|9628.37|9628.37|9628.37|9628.37|9628.37|9628.37|0
1644224930000|2022-02-07 09:08:50|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|9625.72|0
1644224940000|2022-02-07 09:09:00|9623.08|9623.08|9623.08|9623.08|9625.72|9625.72|9623.08|9623.08|0
1644224980000|2022-02-07 09:09:40|9622.09|9622.09|9622.09|9622.09|9622.09|9622.09|9622.09|9622.09|0
1644225010000|2022-02-07 09:10:10|9621.1|9621.1|9621.1|9621.1|9621.1|9621.1|9621.1|9621.1|0
1644225020000|2022-02-07 09:10:20|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|9631.69|0
1644225040000|2022-02-07 09:10:40|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|9629.04|0
1644225060000|2022-02-07 09:11:00|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|0
1644225120000|2022-02-07 09:12:00|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|0
1644225130000|2022-02-07 09:12:10|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|9626.39|0
1644225180000|2022-02-07 09:13:00|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|9623.75|0
1644225280000|2022-02-07 09:14:40|9627.7|9627.7|9627.7|9627.7|9627.7|9627.7|9627.7|9627.7|0
1644225290000|2022-02-07 09:14:50|9626.5|9626.5|9631.96|9631.96|9634.61|9634.61|9626.5|9626.5|0
1644225410000|2022-02-07 09:16:50|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|9634.61|0
1644225480000|2022-02-07 09:18:00|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|0
1644225550000|2022-02-07 09:19:10|9632.14|9632.14|9632.14|9632.14|9632.14|9632.14|9632.14|9632.14|0
1644225660000|2022-02-07 09:21:00|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|9634.78|0
1644225780000|2022-02-07 09:23:00|9636.76|9636.76|9636.76|9636.76|9636.76|9636.76|9636.76|9636.76|0
1644225830000|2022-02-07 09:23:50|9639.41|9639.41|9647.34|9647.34|9647.34|9647.34|9639.41|9639.41|0
1644225870000|2022-02-07 09:24:30|9645.37|9645.37|9645.37|9645.37|9645.37|9645.37|9645.37|9645.37|0
1644226000000|2022-02-07 09:26:40|9648.01|9648.01|9648.01|9648.01|9648.01|9648.01|9648.01|9648.01|0
1644226050000|2022-02-07 09:27:30|9645.37|9645.37|9640.08|9640.08|9645.37|9645.37|9640.08|9640.08|0
1644226090000|2022-02-07 09:28:10|9637.43|9637.43|9637.43|9637.43|9637.43|9637.43|9637.43|9637.43|0
1644226120000|2022-02-07 09:28:40|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|9634.46|0
1644226260000|2022-02-07 09:31:00|9629.17|9629.17|9626.53|9626.53|9629.17|9629.17|9626.53|9626.53|0
1644226440000|2022-02-07 09:34:00|9623.88|9623.88|9621.23|9621.23|9623.88|9623.88|9621.23|9621.23|0
1644226510000|2022-02-07 09:35:10|9618.59|9618.59|9618.59|9618.59|9618.59|9618.59|9618.59|9618.59|0
1644226530000|2022-02-07 09:35:30|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|0
1644226630000|2022-02-07 09:37:10|9615.94|9615.94|9615.94|9615.94|9615.94|9615.94|9615.94|9615.94|0
1644226810000|2022-02-07 09:40:10|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|9613.29|0
1644226910000|2022-02-07 09:41:50|9615.27|9615.27|9615.27|9615.27|9615.27|9615.27|9615.27|9615.27|0
1644226920000|2022-02-07 09:42:00|9617.25|9617.25|9617.25|9617.25|9617.25|9617.25|9617.25|9617.25|0
1644226960000|2022-02-07 09:42:40|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|9614.6|0
1644226980000|2022-02-07 09:43:00|9612.62|9612.62|9612.62|9612.62|9612.62|9612.62|9612.62|9612.62|0
1644227000000|2022-02-07 09:43:20|9613.61|9613.61|9614.6|9614.6|9614.6|9614.6|9613.61|9613.61|0
1644227030000|2022-02-07 09:43:50|9612.62|9612.62|9612.62|9612.62|9612.62|9612.62|9612.62|9612.62|0
1644227040000|2022-02-07 09:44:00|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|0
1644227120000|2022-02-07 09:45:20|9614.28|9614.28|9614.28|9614.28|9614.28|9614.28|9614.28|9614.28|0
1644227250000|2022-02-07 09:47:30|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|9611.63|0
1644227260000|2022-02-07 09:47:40|9608.99|9608.99|9608.99|9608.99|9608.99|9608.99|9608.99|9608.99|0
1644227280000|2022-02-07 09:48:00|9606.34|9606.34|9603.7|9603.7|9606.34|9606.34|9603.7|9603.7|0
1644227390000|2022-02-07 09:49:50|9598.4|9598.4|9595.76|9595.76|9598.4|9598.4|9595.76|9595.76|0
1644227400000|2022-02-07 09:50:00|9590.46|9590.46|9590.46|9590.46|9590.46|9590.46|9590.46|9590.46|0
1644227410000|2022-02-07 09:50:10|9588.49|9588.49|9588.49|9588.49|9588.49|9588.49|9588.49|9588.49|0
1644227570000|2022-02-07 09:52:50|9593.78|9593.78|9595.44|9595.44|9596.43|9596.43|9593.78|9593.78|0
1644227580000|2022-02-07 09:53:00|9592.79|9592.79|9600.73|9600.73|9600.73|9600.73|9592.79|9592.79|0
1644227690000|2022-02-07 09:54:50|9603.38|9603.38|9608.67|9608.67|9613.96|9613.96|9603.38|9603.38|0
1644227700000|2022-02-07 09:55:00|9606.02|9606.02|9603.38|9603.38|9606.02|9606.02|9603.38|9603.38|0
1644227740000|2022-02-07 09:55:40|9606.02|9606.02|9606.02|9606.02|9606.02|9606.02|9606.02|9606.02|0
1644227830000|2022-02-07 09:57:10|9608.67|9608.67|9608.67|9608.67|9608.67|9608.67|9608.67|9608.67|0
1644227890000|2022-02-07 09:58:10|9613.96|9613.96|9613.96|9613.96|9613.96|9613.96|9613.96|9613.96|0
1644228070000|2022-02-07 10:01:10|9614.95|9614.95|9614.95|9614.95|9614.95|9614.95|9614.95|9614.95|0
1644228130000|2022-02-07 10:02:10|9617.6|9617.6|9614.95|9614.95|9617.6|9617.6|9614.95|9614.95|0
1644228190000|2022-02-07 10:03:10|9612.3|9612.3|9614.95|9614.95|9614.95|9614.95|9612.3|9612.3|0
1644228250000|2022-02-07 10:04:10|9612.3|9612.3|9612.3|9612.3|9612.3|9612.3|9612.3|9612.3|0
1644228390000|2022-02-07 10:06:30|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|0
1644228460000|2022-02-07 10:07:40|9607.01|9607.01|9607.01|9607.01|9607.01|9607.01|9607.01|9607.01|0
1644228480000|2022-02-07 10:08:00|9604.37|9604.37|9604.37|9604.37|9604.37|9604.37|9604.37|9604.37|0
1644228490000|2022-02-07 10:08:10|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|0
1644228560000|2022-02-07 10:09:20|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|9599.74|0
1644228630000|2022-02-07 10:10:30|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|9602.39|0
1644228670000|2022-02-07 10:11:10|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|9607.68|0
1644228680000|2022-02-07 10:11:20|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|9609.66|0
1644228740000|2022-02-07 10:12:20|9607.01|9607.01|9607.01|9607.01|9607.01|9607.01|9607.01|9607.01|0
1644228770000|2022-02-07 10:12:50|9614.95|9614.95|9614.95|9614.95|9614.95|9614.95|9614.95|9614.95|0
1644228800000|2022-02-07 10:13:20|9609.66|9609.66|9601.72|9601.72|9609.66|9609.66|9601.72|9601.72|0
1644228810000|2022-02-07 10:13:30|9599.07|9599.07|9599.07|9599.07|9599.07|9599.07|9599.07|9599.07|0
1644228860000|2022-02-07 10:14:20|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|9601.72|0
1644228880000|2022-02-07 10:14:40|9596.43|9596.43|9596.43|9596.43|9596.43|9596.43|9596.43|9596.43|0
1644228960000|2022-02-07 10:16:00|9591.13|9591.13|9591.13|9591.13|9591.13|9591.13|9591.13|9591.13|0
1644228990000|2022-02-07 10:16:30|9588.17|9588.17|9588.17|9588.17|9588.17|9588.17|9588.17|9588.17|0
1644229010000|2022-02-07 10:16:50|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|0
1644229020000|2022-02-07 10:17:00|9588.17|9588.17|9585.52|9585.52|9588.17|9588.17|9585.52|9585.52|0
1644229070000|2022-02-07 10:17:50|9582.88|9582.88|9582.88|9582.88|9582.88|9582.88|9582.88|9582.88|0
1644229080000|2022-02-07 10:18:00|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|9585.52|0
1644229300000|2022-02-07 10:21:40|9588.49|9588.49|9588.49|9588.49|9588.49|9588.49|9588.49|9588.49|0
1644229330000|2022-02-07 10:22:10|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|9583.19|0
1644229420000|2022-02-07 10:23:40|9583.02|9583.02|9583.02|9583.02|9583.02|9583.02|9583.02|9583.02|0
1644229650000|2022-02-07 10:27:30|9585.67|9585.67|9585.67|9585.67|9585.67|9585.67|9585.67|9585.67|0
1644229740000|2022-02-07 10:29:00|9590.96|9590.96|9590.96|9590.96|9590.96|9590.96|9590.96|9590.96|0
1644229880000|2022-02-07 10:31:20|9588.99|9588.99|9588.99|9588.99|9588.99|9588.99|9588.99|9588.99|0
1644229890000|2022-02-07 10:31:30|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|0
1644230020000|2022-02-07 10:33:40|9581.05|9581.05|9583.69|9583.69|9583.69|9583.69|9581.05|9581.05|0
1644230150000|2022-02-07 10:35:50|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|0
1644230400000|2022-02-07 10:40:00|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|9583.69|0
1644230450000|2022-02-07 10:40:50|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|9586.34|0
1644230480000|2022-02-07 10:41:20|9583.69|9583.69|9573.11|9573.11|9583.69|9583.69|9573.11|9573.11|0
1644230490000|2022-02-07 10:41:30|9569.15|9569.15|9569.15|9569.15|9569.15|9569.15|9569.15|9569.15|0
1644230500000|2022-02-07 10:41:40|9563.86|9563.86|9561.21|9561.21|9563.86|9563.86|9561.21|9561.21|0
1644230520000|2022-02-07 10:42:00|9566.51|9566.51|9566.51|9566.51|9566.51|9566.51|9566.51|9566.51|0
1644230530000|2022-02-07 10:42:10|9565.52|9565.52|9565.52|9565.52|9565.52|9565.52|9565.52|9565.52|0
1644230540000|2022-02-07 10:42:20|9562.87|9562.87|9562.87|9562.87|9562.87|9562.87|9562.87|9562.87|0
1644230550000|2022-02-07 10:42:30|9573.46|9573.46|9570.81|9570.81|9576.11|9576.11|9570.81|9570.81|0
1644230650000|2022-02-07 10:44:10|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|9573.46|0
1644230690000|2022-02-07 10:44:50|9578.75|9578.75|9578.75|9578.75|9578.75|9578.75|9578.75|9578.75|0
1644230700000|2022-02-07 10:45:00|9576.11|9576.11|9577.09|9577.09|9577.09|9577.09|9576.11|9576.11|0
1644230810000|2022-02-07 10:46:50|9574.45|9574.45|9574.45|9574.45|9574.45|9574.45|9574.45|9574.45|0
1644230830000|2022-02-07 10:47:10|9571.8|9571.8|9571.8|9571.8|9571.8|9571.8|9571.8|9571.8|0
1644230930000|2022-02-07 10:48:50|9569.15|9569.15|9563.86|9563.86|9569.15|9569.15|9563.86|9563.86|0
1644231040000|2022-02-07 10:50:40|9566.51|9566.51|9566.51|9566.51|9566.51|9566.51|9566.51|9566.51|0
1644231180000|2022-02-07 10:53:00|9563.86|9563.86|9563.86|9563.86|9563.86|9563.86|9563.86|9563.86|0
1644231190000|2022-02-07 10:53:10|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|0
1644231320000|2022-02-07 10:55:20|9563.19|9563.19|9563.19|9563.19|9563.19|9563.19|9563.19|9563.19|0
1644231360000|2022-02-07 10:56:00|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|9565.84|0
1644231500000|2022-02-07 10:58:20|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|0
1644231800000|2022-02-07 11:03:20|9571.13|9571.13|9571.13|9571.13|9571.13|9571.13|9571.13|9571.13|0
1644231840000|2022-02-07 11:04:00|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|9568.48|0
1644231920000|2022-02-07 11:05:20|9571.13|9571.13|9568.48|9568.48|9571.13|9571.13|9568.48|9568.48|0
1644231950000|2022-02-07 11:05:50|9560.55|9560.55|9552.61|9552.61|9560.55|9560.55|9552.61|9552.61|0
1644232010000|2022-02-07 11:06:50|9549.96|9549.96|9544.67|9544.67|9549.96|9549.96|9544.67|9544.67|0
1644232060000|2022-02-07 11:07:40|9547.31|9547.31|9547.31|9547.31|9547.31|9547.31|9547.31|9547.31|0
1644232070000|2022-02-07 11:07:50|9549.29|9549.29|9550.28|9550.28|9550.28|9550.28|9549.29|9549.29|0
1644232080000|2022-02-07 11:08:00|9549.29|9549.29|9549.29|9549.29|9549.29|9549.29|9549.29|9549.29|0
1644232120000|2022-02-07 11:08:40|9550.28|9550.28|9550.28|9550.28|9550.28|9550.28|9550.28|9550.28|0
1644232240000|2022-02-07 11:10:40|9548.3|9548.3|9547.31|9547.31|9548.3|9548.3|9547.31|9547.31|0
1644232260000|2022-02-07 11:11:00|9547.81|9547.81|9547.81|9547.81|9547.81|9547.81|9547.81|9547.81|0
1644232280000|2022-02-07 11:11:20|9550.45|9550.45|9550.45|9550.45|9550.45|9550.45|9550.45|9550.45|0
1644232380000|2022-02-07 11:13:00|9555.75|9555.75|9555.75|9555.75|9555.75|9555.75|9555.75|9555.75|0
1644232680000|2022-02-07 11:18:00|9558.39|9558.39|9561.04|9561.04|9561.04|9561.04|9558.39|9558.39|0
1644232710000|2022-02-07 11:18:30|9563.69|9563.69|9563.69|9563.69|9563.69|9563.69|9563.69|9563.69|0
1644232800000|2022-02-07 11:20:00|9566.33|9566.33|9561.04|9561.04|9566.33|9566.33|9558.39|9558.39|0
1644232950000|2022-02-07 11:22:30|9558.39|9558.39|9558.39|9558.39|9558.39|9558.39|9558.39|9558.39|0
1644232960000|2022-02-07 11:22:40|9561.04|9561.04|9561.04|9561.04|9561.04|9561.04|9561.04|9561.04|0
1644233250000|2022-02-07 11:27:30|9563.69|9563.69|9566.16|9566.16|9566.16|9566.16|9563.69|9563.69|0
1644233300000|2022-02-07 11:28:20|9568.8|9568.8|9568.8|9568.8|9568.8|9568.8|9568.8|9568.8|0
1644233310000|2022-02-07 11:28:30|9571.45|9571.45|9571.45|9571.45|9571.45|9571.45|9571.45|9571.45|0
1644233360000|2022-02-07 11:29:20|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|9572.44|0
1644233410000|2022-02-07 11:30:10|9575.08|9575.08|9572.44|9572.44|9575.08|9575.08|9572.44|9572.44|0
1644233420000|2022-02-07 11:30:20|9573.43|9573.43|9576.07|9576.07|9576.07|9576.07|9573.43|9573.43|0
1644233430000|2022-02-07 11:30:30|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|0
1644233460000|2022-02-07 11:31:00|9579.04|9579.04|9576.39|9576.39|9579.04|9579.04|9576.39|9576.39|0
1644233520000|2022-02-07 11:32:00|9579.04|9579.04|9580.02|9580.02|9580.02|9580.02|9579.04|9579.04|0
1644233650000|2022-02-07 11:34:10|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|9577.38|0
1644233720000|2022-02-07 11:35:20|9580.02|9580.02|9580.02|9580.02|9580.02|9580.02|9580.02|9580.02|0
1644233830000|2022-02-07 11:37:10|9577.38|9577.38|9574.73|9574.73|9577.38|9577.38|9574.73|9574.73|0
1644233840000|2022-02-07 11:37:20|9572.09|9572.09|9572.09|9572.09|9572.09|9572.09|9569.44|9569.44|0
1644233880000|2022-02-07 11:38:00|9574.73|9574.73|9574.73|9574.73|9574.73|9574.73|9574.73|9574.73|0
1644233910000|2022-02-07 11:38:30|9569.44|9569.44|9569.44|9569.44|9569.44|9569.44|9569.44|9569.44|0
1644233920000|2022-02-07 11:38:40|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|0
1644233940000|2022-02-07 11:39:00|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|0
1644234120000|2022-02-07 11:42:00|9563.83|9563.83|9563.83|9563.83|9563.83|9563.83|9563.83|9563.83|0
1644234260000|2022-02-07 11:44:20|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|9564.82|0
1644234310000|2022-02-07 11:45:10|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|9567.46|0
1644234400000|2022-02-07 11:46:40|9562.17|9562.17|9559.52|9559.52|9562.17|9562.17|9559.52|9559.52|0
1644234410000|2022-02-07 11:46:50|9556.88|9556.88|9554.23|9554.23|9556.88|9556.88|9554.23|9554.23|0
1644234450000|2022-02-07 11:47:30|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|9559.52|0
1644234460000|2022-02-07 11:47:40|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|9562.17|0
1644234470000|2022-02-07 11:47:50|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|0
1644234870000|2022-02-07 11:54:30|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|9558.54|0
1644234920000|2022-02-07 11:55:20|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|9561.18|0
1644234940000|2022-02-07 11:55:40|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|0
1644234990000|2022-02-07 11:56:30|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|0
1644235020000|2022-02-07 11:57:00|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|9560.19|0
1644235030000|2022-02-07 11:57:10|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|9557.55|0
1644235100000|2022-02-07 11:58:20|9556.56|9556.56|9556.56|9556.56|9556.56|9556.56|9556.56|9556.56|0
1644235110000|2022-02-07 11:58:30|9559.21|9559.21|9559.21|9559.21|9559.21|9559.21|9559.21|9559.21|0
1644235130000|2022-02-07 11:58:50|9561.85|9561.85|9564.5|9564.5|9564.5|9564.5|9561.85|9561.85|0
1644235200000|2022-02-07 12:00:00|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|9566.47|0
1644235210000|2022-02-07 12:00:10|9569.12|9569.12|9571.77|9571.77|9571.77|9571.77|9569.12|9569.12|0
1644235250000|2022-02-07 12:00:50|9574.41|9574.41|9574.41|9574.41|9574.41|9574.41|9574.41|9574.41|0
1644235300000|2022-02-07 12:01:40|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|9577.06|0
1644235320000|2022-02-07 12:02:00|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|0
1644235410000|2022-02-07 12:03:30|9580.69|9580.69|9580.69|9580.69|9580.69|9580.69|9580.69|9580.69|0
1644235450000|2022-02-07 12:04:10|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|9578.05|0
1644235480000|2022-02-07 12:04:40|9581.01|9581.01|9581.01|9581.01|9581.01|9581.01|9581.01|9581.01|0
1644235540000|2022-02-07 12:05:40|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|9583.66|0
1644235700000|2022-02-07 12:08:20|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|9582.67|0
1644235710000|2022-02-07 12:08:30|9580.02|9580.02|9577.38|9577.38|9580.02|9580.02|9577.38|9577.38|0
1644235760000|2022-02-07 12:09:20|9574.73|9574.73|9574.73|9574.73|9574.73|9574.73|9574.73|9574.73|0
1644235780000|2022-02-07 12:09:40|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|0
1644235800000|2022-02-07 12:10:00|9575.05|9575.05|9569.76|9569.76|9575.05|9575.05|9569.76|9569.76|0
1644235810000|2022-02-07 12:10:10|9572.4|9572.4|9572.4|9572.4|9572.4|9572.4|9572.4|9572.4|0
1644235850000|2022-02-07 12:10:50|9575.05|9575.05|9575.05|9575.05|9575.05|9575.05|9575.05|9575.05|0
1644235880000|2022-02-07 12:11:20|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|0
1644235910000|2022-02-07 12:11:50|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|9580.34|0
1644235990000|2022-02-07 12:13:10|9582.99|9582.99|9582.99|9582.99|9582.99|9582.99|9582.99|9582.99|0
1644236120000|2022-02-07 12:15:20|9585.64|9585.64|9585.64|9585.64|9585.64|9585.64|9585.64|9585.64|0
1644236130000|2022-02-07 12:15:30|9588.28|9588.28|9588.28|9588.28|9588.28|9588.28|9588.28|9588.28|0
1644236190000|2022-02-07 12:16:30|9593.58|9593.58|9593.58|9593.58|9593.58|9593.58|9593.58|9593.58|0
1644236330000|2022-02-07 12:18:50|9590.93|9590.93|9590.93|9590.93|9590.93|9590.93|9590.93|9590.93|0
1644236400000|2022-02-07 12:20:00|9588.28|9588.28|9590.26|9590.26|9590.26|9590.26|9588.28|9588.28|0
1644236410000|2022-02-07 12:20:10|9587.61|9587.61|9587.61|9587.61|9587.61|9587.61|9587.61|9587.61|0
1644236830000|2022-02-07 12:27:10|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|9590.26|0
1644237060000|2022-02-07 12:31:00|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|9592.91|0
1644237230000|2022-02-07 12:33:50|9590.93|9590.93|9590.93|9590.93|9590.93|9590.93|9590.93|9590.93|0
1644237480000|2022-02-07 12:38:00|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|9589.94|0
1644237620000|2022-02-07 12:40:20|9591.92|9591.92|9595.87|9595.87|9595.87|9595.87|9591.92|9591.92|0
1644237870000|2022-02-07 12:44:30|9596.86|9596.86|9596.86|9596.86|9596.86|9596.86|9596.86|9596.86|0
1644237910000|2022-02-07 12:45:10|9598.83|9598.83|9598.83|9598.83|9598.83|9598.83|9598.83|9598.83|0
1644237960000|2022-02-07 12:46:00|9601.48|9601.48|9601.48|9601.48|9601.48|9601.48|9601.48|9601.48|0
1644238060000|2022-02-07 12:47:40|9598.83|9598.83|9598.83|9598.83|9598.83|9598.83|9598.83|9598.83|0
1644238070000|2022-02-07 12:47:50|9596.86|9596.86|9594.24|9594.24|9597.2|9597.2|9594.24|9594.24|0
1644238200000|2022-02-07 12:50:00|9596.88|9596.88|9596.88|9596.88|9596.88|9596.88|9596.88|9596.88|0
1644238300000|2022-02-07 12:51:40|9597.87|9597.87|9597.87|9597.87|9597.87|9597.87|9597.87|9597.87|0
1644238730000|2022-02-07 12:58:50|9595.22|9595.22|9589.93|9589.93|9595.22|9595.22|9589.93|9589.93|0
1644238740000|2022-02-07 12:59:00|9587.29|9587.29|9587.29|9587.29|9587.29|9587.29|9587.29|9587.29|0
1644238810000|2022-02-07 13:00:10|9589.93|9589.93|9589.93|9589.93|9589.93|9589.93|9589.93|9589.93|0
1644238860000|2022-02-07 13:01:00|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|9588.94|0
1644238900000|2022-02-07 13:01:40|9591.59|9591.59|9591.59|9591.59|9591.59|9591.59|9591.59|9591.59|0
1644238980000|2022-02-07 13:03:00|9592.58|9592.58|9592.58|9592.58|9592.58|9592.58|9592.58|9592.58|0
1644239050000|2022-02-07 13:04:10|9595.22|9595.22|9595.22|9595.22|9595.22|9595.22|9595.22|9595.22|0
1644239170000|2022-02-07 13:06:10|9592.58|9592.58|9592.58|9592.58|9592.58|9592.58|9592.58|9592.58|0
1644239180000|2022-02-07 13:06:20|9589.93|9589.93|9589.93|9589.93|9589.93|9589.93|9589.93|9589.93|0
1644239240000|2022-02-07 13:07:20|9595.22|9595.22|9595.22|9595.22|9595.22|9595.22|9595.22|9595.22|0
1644239280000|2022-02-07 13:08:00|9597.87|9597.87|9600.52|9600.52|9600.52|9600.52|9597.87|9597.87|0
1644239330000|2022-02-07 13:08:50|9601.51|9601.51|9601.51|9601.51|9601.51|9601.51|9601.51|9601.51|0
1644239390000|2022-02-07 13:09:50|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|9598.86|0
1644239440000|2022-02-07 13:10:40|9597.87|9597.87|9596.88|9596.88|9597.87|9597.87|9596.88|9596.88|0
1644239470000|2022-02-07 13:11:10|9595.89|9595.89|9595.89|9595.89|9595.89|9595.89|9595.89|9595.89|0
1644239480000|2022-02-07 13:11:20|9594.91|9594.91|9594.91|9594.91|9594.91|9594.91|9594.91|9594.91|0
1644239500000|2022-02-07 13:11:40|9592.26|9592.26|9591.27|9591.27|9592.26|9592.26|9591.27|9591.27|0
1644239510000|2022-02-07 13:11:50|9592.26|9592.26|9592.26|9592.26|9592.26|9592.26|9592.26|9592.26|0
1644239610000|2022-02-07 13:13:30|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|0
1644239660000|2022-02-07 13:14:20|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|9593.92|0
1644239730000|2022-02-07 13:15:30|9592.93|9592.93|9592.93|9592.93|9592.93|9592.93|9592.93|9592.93|0
1644239740000|2022-02-07 13:15:40|9590.28|9590.28|9590.28|9590.28|9590.28|9590.28|9590.28|9590.28|0
1644239810000|2022-02-07 13:16:50|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|0
1644239980000|2022-02-07 13:19:40|9588.63|9588.63|9588.63|9588.63|9588.63|9588.63|9588.63|9588.63|0
1644240040000|2022-02-07 13:20:40|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|9591.27|0
1644240150000|2022-02-07 13:22:30|9592.26|9592.26|9594.91|9594.91|9594.91|9594.91|9592.26|9592.26|0
1644240170000|2022-02-07 13:22:50|9592.26|9592.26|9592.26|9592.26|9592.26|9592.26|9592.26|9592.26|0
1644240410000|2022-02-07 13:26:50|9590.28|9590.28|9590.28|9590.28|9590.28|9590.28|9590.28|9590.28|0
1644240430000|2022-02-07 13:27:10|9590.8|9590.8|9590.8|9590.8|9590.8|9590.8|9590.8|9590.8|0
1644240580000|2022-02-07 13:29:40|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|9589.81|0
1644240630000|2022-02-07 13:30:30|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1644240640000|2022-02-07 13:30:40|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|0
1644240650000|2022-02-07 13:30:50|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|0
1644240710000|2022-02-07 13:31:50|9582.54|9582.54|9579.89|9579.89|9582.54|9582.54|9579.89|9579.89|0
1644240720000|2022-02-07 13:32:00|9582.54|9582.54|9579.89|9579.89|9582.54|9582.54|9579.89|9579.89|0
1644240770000|2022-02-07 13:32:50|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1644240840000|2022-02-07 13:34:00|9580.56|9580.56|9584.87|9584.87|9585.86|9585.86|9580.56|9580.56|0
1644240960000|2022-02-07 13:36:00|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|9588.82|0
1644241010000|2022-02-07 13:36:50|9585.86|9585.86|9583.88|9583.88|9585.86|9585.86|9583.88|9583.88|0
1644241120000|2022-02-07 13:38:40|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|0
1644241130000|2022-02-07 13:38:50|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9581.23|9581.23|0
1644241140000|2022-02-07 13:39:00|9578.59|9578.59|9581.23|9581.23|9581.23|9581.23|9578.59|9578.59|0
1644241200000|2022-02-07 13:40:00|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|0
1644241320000|2022-02-07 13:42:00|9586.53|9586.53|9591.82|9591.82|9591.82|9591.82|9586.53|9586.53|0
1644241330000|2022-02-07 13:42:10|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|0
1644241380000|2022-02-07 13:43:00|9590.16|9590.16|9589.17|9589.17|9590.16|9590.16|9589.17|9589.17|0
1644241530000|2022-02-07 13:45:30|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|0
1644241540000|2022-02-07 13:45:40|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|0
1644241790000|2022-02-07 13:49:50|9591.82|9591.82|9591.82|9591.82|9591.82|9591.82|9591.82|9591.82|0
1644241800000|2022-02-07 13:50:00|9589.17|9589.17|9586.53|9586.53|9589.17|9589.17|9586.53|9586.53|0
1644241890000|2022-02-07 13:51:30|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|0
1644241930000|2022-02-07 13:52:10|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|0
1644241980000|2022-02-07 13:53:00|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|9580.25|0
1644242010000|2022-02-07 13:53:30|9577.6|9577.6|9574.95|9574.95|9577.6|9577.6|9574.95|9574.95|0
1644242090000|2022-02-07 13:54:50|9577.6|9577.6|9577.6|9577.6|9577.6|9577.6|9577.6|9577.6|0
1644242180000|2022-02-07 13:56:20|9574.95|9574.95|9574.95|9574.95|9574.95|9574.95|9574.95|9574.95|0
1644242190000|2022-02-07 13:56:30|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|9572.31|0
1644242300000|2022-02-07 13:58:20|9571.32|9571.32|9573.29|9573.29|9573.29|9573.29|9571.32|9571.32|0
1644242340000|2022-02-07 13:59:00|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|9575.94|0
1644242380000|2022-02-07 13:59:40|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|9578.59|0
1644242540000|2022-02-07 14:02:20|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|9581.23|0
1644242570000|2022-02-07 14:02:50|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|0
1644242610000|2022-02-07 14:03:30|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|9589.17|0
1644242630000|2022-02-07 14:03:50|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|0
1644242640000|2022-02-07 14:04:00|9589.17|9589.17|9586.53|9586.53|9589.17|9589.17|9586.53|9586.53|0
1644242720000|2022-02-07 14:05:20|9590.48|9590.48|9590.48|9590.48|9590.48|9590.48|9590.48|9590.48|0
1644242760000|2022-02-07 14:06:00|9589.49|9589.49|9591.15|9591.15|9592.14|9592.14|9589.49|9589.49|0
1644242780000|2022-02-07 14:06:20|9590.16|9590.16|9590.16|9590.16|9590.16|9590.16|9590.16|9590.16|0
1644242810000|2022-02-07 14:06:50|9588.19|9588.19|9591.15|9591.15|9591.15|9591.15|9588.19|9588.19|0
1644242820000|2022-02-07 14:07:00|9588.19|9588.19|9587.2|9587.2|9588.19|9588.19|9587.2|9587.2|0
1644242900000|2022-02-07 14:08:20|9584.55|9584.55|9581.9|9581.9|9584.55|9584.55|9581.9|9581.9|0
1644243050000|2022-02-07 14:10:50|9584.87|9584.87|9584.87|9584.87|9584.87|9584.87|9584.87|9584.87|0
1644243110000|2022-02-07 14:11:50|9586.85|9586.85|9586.85|9586.85|9586.85|9586.85|9586.85|9586.85|0
1644243140000|2022-02-07 14:12:20|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|9587.83|0
1644243160000|2022-02-07 14:12:40|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|0
1644243210000|2022-02-07 14:13:30|9587.83|9587.83|9590.48|9590.48|9590.48|9590.48|9587.83|9587.83|0
1644243220000|2022-02-07 14:13:40|9588.5|9588.5|9588.5|9588.5|9588.5|9588.5|9588.5|9588.5|0
1644243230000|2022-02-07 14:13:50|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|9589.49|0
1644243310000|2022-02-07 14:15:10|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|9586.53|0
1644243380000|2022-02-07 14:16:20|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|9583.88|0
1644243410000|2022-02-07 14:16:50|9584.87|9584.87|9585.86|9585.86|9585.86|9585.86|9584.87|9584.87|0
1644243430000|2022-02-07 14:17:10|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|9583.21|0
1644243450000|2022-02-07 14:17:30|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|9584.2|0
1644243460000|2022-02-07 14:17:40|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|9585.19|0
1644243470000|2022-02-07 14:17:50|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|9582.54|0
1644243560000|2022-02-07 14:19:20|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|0
1644243780000|2022-02-07 14:23:00|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|9578.24|0
1644243810000|2022-02-07 14:23:30|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|9577.25|0
1644243820000|2022-02-07 14:23:40|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|9576.26|0
1644243830000|2022-02-07 14:23:50|9573.61|9573.61|9573.61|9573.61|9573.61|9573.61|9573.61|9573.61|0
1644243840000|2022-02-07 14:24:00|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|9570.97|0
1644243960000|2022-02-07 14:26:00|9571.96|9571.96|9570.97|9570.97|9571.96|9571.96|9570.97|9570.97|0
1644244010000|2022-02-07 14:26:50|9565.67|9565.67|9565.67|9565.67|9565.67|9565.67|9565.67|9565.67|0
1644244180000|2022-02-07 14:29:40|9568.32|9568.32|9573.61|9573.61|9573.61|9573.61|9568.32|9568.32|0
1644244190000|2022-02-07 14:29:50|9573.44|9573.44|9573.44|9573.44|9573.44|9573.44|9573.44|9573.44|0
1644244200000|2022-02-07 14:30:00|9570.8|9570.8|9568.15|9568.15|9570.8|9570.8|9568.15|9568.15|0
1644244210000|2022-02-07 14:30:10|9567.98|9567.98|9570.94|9570.94|9570.94|9570.94|9567.98|9567.98|0
1644244220000|2022-02-07 14:30:20|9576.23|9576.23|9576.23|9576.23|9576.23|9576.23|9576.23|9576.23|0
1644244250000|2022-02-07 14:30:50|9573.59|9573.59|9573.59|9573.59|9573.59|9573.59|9573.59|9573.59|0
1644244260000|2022-02-07 14:31:00|9575.57|9575.57|9575.57|9575.57|9575.57|9575.57|9575.57|9575.57|0
1644244310000|2022-02-07 14:31:50|9574.58|9574.58|9574.58|9574.58|9574.58|9574.58|9574.58|9574.58|0
1644244320000|2022-02-07 14:32:00|9573.59|9573.59|9571.93|9571.93|9574.58|9574.58|9571.93|9571.93|0
1644244360000|2022-02-07 14:32:40|9570.94|9570.94|9570.94|9570.94|9570.94|9570.94|9570.94|9570.94|0
1644244380000|2022-02-07 14:33:00|9571.93|9571.93|9572.92|9572.92|9572.92|9572.92|9571.93|9571.93|0
1644244390000|2022-02-07 14:33:10|9573.91|9573.91|9573.91|9573.91|9573.91|9573.91|9573.91|9573.91|0
1644244410000|2022-02-07 14:33:30|9572.92|9572.92|9572.92|9572.92|9572.92|9572.92|9572.92|9572.92|0
1644244440000|2022-02-07 14:34:00|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|0
1644244560000|2022-02-07 14:36:00|9570.94|9570.94|9570.94|9570.94|9570.94|9570.94|9570.94|9570.94|0
1644244570000|2022-02-07 14:36:10|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|0
1644244580000|2022-02-07 14:36:20|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|0
1644244640000|2022-02-07 14:37:20|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|0
1644244660000|2022-02-07 14:37:40|9574.58|9574.58|9577.22|9577.22|9577.22|9577.22|9574.58|9574.58|0
1644244710000|2022-02-07 14:38:30|9575.25|9575.25|9575.25|9575.25|9575.25|9575.25|9575.25|9575.25|0
1644244760000|2022-02-07 14:39:20|9577.22|9577.22|9577.22|9577.22|9577.22|9577.22|9577.22|9577.22|0
1644244800000|2022-02-07 14:40:00|9579.87|9579.87|9579.87|9579.87|9579.87|9579.87|9579.87|9579.87|0
1644244930000|2022-02-07 14:42:10|9582.52|9582.52|9582.52|9582.52|9582.52|9582.52|9582.52|9582.52|0
1644245190000|2022-02-07 14:46:30|9585.16|9585.16|9590.46|9590.46|9590.46|9590.46|9585.16|9585.16|0
1644245200000|2022-02-07 14:46:40|9593.1|9593.1|9593.77|9593.77|9595.75|9595.75|9593.1|9593.1|0
1644245220000|2022-02-07 14:47:00|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|9596.42|0
1644245250000|2022-02-07 14:47:30|9593.77|9593.77|9588.48|9588.48|9593.77|9593.77|9588.48|9588.48|0
1644245260000|2022-02-07 14:47:40|9591.44|9591.44|9591.44|9591.44|9591.44|9591.44|9591.44|9591.44|0
1644245280000|2022-02-07 14:48:00|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|0
1644245350000|2022-02-07 14:49:10|9583.86|9583.86|9583.86|9583.86|9583.86|9583.86|9583.86|9583.86|0
1644245370000|2022-02-07 14:49:30|9581.21|9581.21|9581.21|9581.21|9581.21|9581.21|9581.21|9581.21|0
1644245400000|2022-02-07 14:50:00|9583.86|9583.86|9586.5|9586.5|9586.5|9586.5|9583.86|9583.86|0
1644245450000|2022-02-07 14:50:50|9589.15|9589.15|9589.15|9589.15|9589.15|9589.15|9589.15|9589.15|0
1644245460000|2022-02-07 14:51:00|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|9586.5|0
1644245480000|2022-02-07 14:51:20|9590.46|9590.46|9590.46|9590.46|9590.46|9590.46|9590.46|9590.46|0
1644245490000|2022-02-07 14:51:30|9587.81|9587.81|9585.16|9585.16|9587.81|9587.81|9582.52|9582.52|0
1644245510000|2022-02-07 14:51:50|9587.14|9587.14|9588.13|9588.13|9588.13|9588.13|9587.14|9587.14|0
1644245520000|2022-02-07 14:52:00|9589.12|9589.12|9589.12|9589.12|9589.12|9589.12|9589.12|9589.12|0
1644245530000|2022-02-07 14:52:10|9591.76|9591.76|9591.76|9591.76|9591.76|9591.76|9591.76|9591.76|0
1644245580000|2022-02-07 14:53:00|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|9594.41|0
1644245630000|2022-02-07 14:53:50|9597.05|9597.05|9597.05|9597.05|9597.05|9597.05|9597.05|9597.05|0
1644245660000|2022-02-07 14:54:20|9599.7|9599.7|9597.72|9597.72|9599.7|9599.7|9597.72|9597.72|0
1644245720000|2022-02-07 14:55:20|9596.74|9596.74|9596.74|9596.74|9596.74|9596.74|9596.74|9596.74|0
1644245790000|2022-02-07 14:56:30|9591.44|9591.44|9586.15|9586.15|9591.44|9591.44|9586.15|9586.15|0
1644245800000|2022-02-07 14:56:40|9583.5|9583.5|9583.5|9583.5|9583.5|9583.5|9583.5|9583.5|0
1644245820000|2022-02-07 14:57:00|9582.52|9582.52|9582.52|9582.52|9582.52|9582.52|9582.52|9582.52|0
1644245860000|2022-02-07 14:57:40|9579.87|9579.87|9579.87|9579.87|9579.87|9579.87|9579.87|9579.87|0
1644245880000|2022-02-07 14:58:00|9578.88|9578.88|9576.23|9576.23|9578.88|9578.88|9576.23|9576.23|0
1644245960000|2022-02-07 14:59:20|9575.25|9575.25|9574.26|9574.26|9575.25|9575.25|9574.26|9574.26|0
1644245970000|2022-02-07 14:59:30|9572.28|9572.28|9572.28|9572.28|9572.28|9572.28|9572.28|9572.28|0
1644245980000|2022-02-07 14:59:40|9569.64|9569.64|9569.64|9569.64|9569.64|9569.64|9569.64|9569.64|0
1644245990000|2022-02-07 14:59:50|9571.61|9571.61|9571.61|9571.61|9571.61|9571.61|9571.61|9571.61|0
1644246000000|2022-02-07 15:00:00|9574.26|9574.26|9574.26|9574.26|9574.26|9574.26|9574.26|9574.26|0
1644246030000|2022-02-07 15:00:30|9575.25|9575.25|9575.25|9575.25|9575.25|9575.25|9575.25|9575.25|0
1644246060000|2022-02-07 15:01:00|9572.6|9572.6|9575.25|9575.25|9575.25|9575.25|9572.6|9572.6|0
1644246120000|2022-02-07 15:02:00|9572.6|9572.6|9572.6|9572.6|9572.6|9572.6|9572.6|9572.6|0
1644246280000|2022-02-07 15:04:40|9577.89|9577.89|9580.54|9580.54|9580.54|9580.54|9577.89|9577.89|0
1644246330000|2022-02-07 15:05:30|9580.71|9580.71|9580.71|9580.71|9580.71|9580.71|9580.71|9580.71|0
1644246370000|2022-02-07 15:06:10|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|0
1644246420000|2022-02-07 15:07:00|9580.71|9580.71|9580.71|9580.71|9580.71|9580.71|9580.71|9580.71|0
1644246430000|2022-02-07 15:07:10|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|9578.06|0
1644246440000|2022-02-07 15:07:20|9580.71|9580.71|9586|9586|9586|9586|9580.71|9580.71|0
1644246560000|2022-02-07 15:09:20|9585.02|9585.02|9584.03|9584.03|9585.02|9585.02|9584.03|9584.03|0
1644246570000|2022-02-07 15:09:30|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|0
1644246660000|2022-02-07 15:11:00|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|0
1644246720000|2022-02-07 15:12:00|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|0
1644246730000|2022-02-07 15:12:10|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|0
1644246760000|2022-02-07 15:12:40|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|9581.38|0
1644246820000|2022-02-07 15:13:40|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|9584.03|0
1644246920000|2022-02-07 15:15:20|9583.04|9583.04|9583.04|9583.04|9583.04|9583.04|9583.04|9583.04|0
1644246970000|2022-02-07 15:16:10|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|0
1644247040000|2022-02-07 15:17:20|9579.4|9579.4|9579.4|9579.4|9579.4|9579.4|9579.4|9579.4|0
1644247050000|2022-02-07 15:17:30|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|9582.05|0
1644247140000|2022-02-07 15:19:00|9584.7|9584.7|9584.7|9584.7|9584.7|9584.7|9584.7|9584.7|0
1644247150000|2022-02-07 15:19:10|9587.34|9587.34|9587.34|9587.34|9587.34|9587.34|9587.34|9587.34|0
1644247310000|2022-02-07 15:21:50|9589.99|9589.99|9589.99|9589.99|9589.99|9589.99|9589.99|9589.99|0
1644247380000|2022-02-07 15:23:00|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|0
1644247490000|2022-02-07 15:24:50|9589.32|9589.32|9589.32|9589.32|9589.32|9589.32|9589.32|9589.32|0
1644247530000|2022-02-07 15:25:30|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|0
1644247570000|2022-02-07 15:26:10|9594.61|9594.61|9594.61|9594.61|9594.61|9594.61|9594.61|9594.61|0
1644247610000|2022-02-07 15:26:50|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|9591.97|0
1644247640000|2022-02-07 15:27:20|9590.98|9590.98|9588.33|9588.33|9590.98|9590.98|9588.33|9588.33|0
1644247670000|2022-02-07 15:27:50|9585.69|9585.69|9583.04|9583.04|9585.69|9585.69|9583.04|9583.04|0
1644247730000|2022-02-07 15:28:50|9585.69|9585.69|9585.69|9585.69|9585.69|9585.69|9585.69|9585.69|0
1644247780000|2022-02-07 15:29:40|9588.33|9588.33|9588.33|9588.33|9588.33|9588.33|9588.33|9588.33|0
1644247860000|2022-02-07 15:31:00|9590.31|9590.31|9590.31|9590.31|9590.31|9590.31|9590.31|9590.31|0
1644247870000|2022-02-07 15:31:10|9592.95|9592.95|9595.6|9595.6|9595.6|9595.6|9592.95|9592.95|0
1644247880000|2022-02-07 15:31:20|9598.25|9598.25|9592.95|9592.95|9598.25|9598.25|9592.95|9592.95|0
1644247890000|2022-02-07 15:31:30|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|0
1644247940000|2022-02-07 15:32:20|9600.89|9600.89|9600.89|9600.89|9600.89|9600.89|9600.89|9600.89|0
1644248000000|2022-02-07 15:33:20|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|0
1644248010000|2022-02-07 15:33:30|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|0
1644248040000|2022-02-07 15:34:00|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|9598.25|0
1644248100000|2022-02-07 15:35:00|9599.24|9599.24|9599.24|9599.24|9599.24|9599.24|9599.24|9599.24|0
1644248150000|2022-02-07 15:35:50|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|9593.94|0
1644248250000|2022-02-07 15:37:30|9596.59|9596.59|9596.59|9596.59|9596.59|9596.59|9596.59|9596.59|0
1644248270000|2022-02-07 15:37:50|9599.24|9599.24|9599.24|9599.24|9599.24|9599.24|9599.24|9599.24|0
1644248320000|2022-02-07 15:38:40|9596.59|9596.59|9596.59|9596.59|9596.59|9596.59|9596.59|9596.59|0
1644248350000|2022-02-07 15:39:10|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|0
1644248420000|2022-02-07 15:40:20|9592.95|9592.95|9592.95|9592.95|9592.95|9592.95|9592.95|9592.95|0
1644248470000|2022-02-07 15:41:10|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|9595.6|0
1644248580000|2022-02-07 15:43:00|9597.58|9597.58|9597.58|9597.58|9597.58|9597.58|9597.58|9597.58|0
1644248640000|2022-02-07 15:44:00|9594.93|9594.93|9594.93|9594.93|9594.93|9594.93|9594.93|9594.93|0
1644248650000|2022-02-07 15:44:10|9592.28|9592.28|9592.28|9592.28|9592.28|9592.28|9592.28|9592.28|0
1644248730000|2022-02-07 15:45:30|9594.93|9594.93|9594.93|9594.93|9594.93|9594.93|9594.93|9594.93|0
1644248840000|2022-02-07 15:47:20|9592.28|9592.28|9592.28|9592.28|9592.28|9592.28|9592.28|9592.28|0
1644248850000|2022-02-07 15:47:30|9589.64|9589.64|9589.64|9589.64|9589.64|9589.64|9589.64|9589.64|0
1644248960000|2022-02-07 15:49:20|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|0
1644249000000|2022-02-07 15:50:00|9584.35|9584.35|9584.35|9584.35|9584.35|9584.35|9584.35|9584.35|0
1644249090000|2022-02-07 15:51:30|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|0
1644249110000|2022-02-07 15:51:50|9584.35|9584.35|9584.35|9584.35|9584.35|9584.35|9584.35|9584.35|0
1644249160000|2022-02-07 15:52:40|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|9586.99|0
1644249170000|2022-02-07 15:52:50|9585.02|9585.02|9585.02|9585.02|9585.02|9585.02|9585.02|9585.02|0
1644249180000|2022-02-07 15:53:00|9586|9586|9586|9586|9586|9586|9586|9586|0
1644249200000|2022-02-07 15:53:20|9583.36|9583.36|9583.36|9583.36|9583.36|9583.36|9583.36|9583.36|0
1644249320000|2022-02-07 15:55:20|9582.37|9582.37|9582.37|9582.37|9582.37|9582.37|9582.37|9582.37|0
1644249370000|2022-02-07 15:56:10|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|0
1644249550000|2022-02-07 15:59:10|9577.08|9577.08|9577.08|9577.08|9577.08|9577.08|9577.08|9577.08|0
1644249590000|2022-02-07 15:59:50|9574.43|9574.43|9574.43|9574.43|9574.43|9574.43|9574.43|9574.43|0
1644249600000|2022-02-07 16:00:00|9573.44|9573.44|9573.44|9573.44|9573.44|9573.44|9573.44|9573.44|0
1644249610000|2022-02-07 16:00:10|9576.09|9576.09|9576.09|9576.09|9576.09|9576.09|9576.09|9576.09|0
1644249630000|2022-02-07 16:00:30|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|0
1644249650000|2022-02-07 16:00:50|9581.38|9581.38|9578.73|9578.73|9581.38|9581.38|9578.73|9578.73|0
1644249900000|2022-02-07 16:05:00|9576.09|9576.09|9576.09|9576.09|9576.09|9576.09|9576.09|9576.09|0
1644249920000|2022-02-07 16:05:20|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|9578.73|0
1644249990000|2022-02-07 16:06:30|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|0
1644250140000|2022-02-07 16:09:00|9577.08|9577.08|9577.08|9577.08|9577.08|9577.08|9577.08|9577.08|0
1644250250000|2022-02-07 16:10:50|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|9579.72|0
1644250260000|2022-02-07 16:11:00|9582.37|9582.37|9585.02|9585.02|9585.02|9585.02|9582.37|9582.37|0
1644250390000|2022-02-07 16:13:10|9586.99|9586.99|9587.98|9587.98|9587.98|9587.98|9586.99|9586.99|0
1644250430000|2022-02-07 16:13:50|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|0
1644250460000|2022-02-07 16:14:20|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|0
1644250520000|2022-02-07 16:15:20|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|0
1644250580000|2022-02-07 16:16:20|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|0
1644250620000|2022-02-07 16:17:00|9594.26|9594.26|9594.26|9594.26|9594.26|9594.26|9594.26|9594.26|0
1644250750000|2022-02-07 16:19:10|9595.25|9595.25|9595.25|9595.25|9595.25|9595.25|9595.25|9595.25|0
1644250770000|2022-02-07 16:19:30|9597.9|9597.9|9600.54|9600.54|9600.54|9600.54|9597.9|9597.9|0
1644250780000|2022-02-07 16:19:40|9597.9|9597.9|9597.9|9597.9|9597.9|9597.9|9597.9|9597.9|0
1644250810000|2022-02-07 16:20:10|9595.25|9595.25|9595.25|9595.25|9595.25|9595.25|9595.25|9595.25|0
1644250820000|2022-02-07 16:20:20|9592.6|9592.6|9594.26|9594.26|9594.26|9594.26|9591.61|9591.61|0
1644250870000|2022-02-07 16:21:10|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|0
1644250980000|2022-02-07 16:23:00|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|0
1644251010000|2022-02-07 16:23:30|9586.32|9586.32|9586.32|9586.32|9586.32|9586.32|9586.32|9586.32|0
1644251030000|2022-02-07 16:23:50|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|0
1644251060000|2022-02-07 16:24:20|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|0
1644251070000|2022-02-07 16:24:30|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|9588.97|0
1644251100000|2022-02-07 16:25:00|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|9591.61|0
1644251140000|2022-02-07 16:25:40|9594.26|9594.26|9594.26|9594.26|9594.26|9594.26|9594.26|9594.26|0
1644251200000|2022-02-07 16:26:40|9595.81|9595.81|9595.81|9595.81|9595.81|9595.81|9595.81|9595.81|0
1644251210000|2022-02-07 16:26:50|9598.45|9598.45|9598.45|9598.45|9598.45|9598.45|9598.45|9598.45|0
1644251330000|2022-02-07 16:28:50|9597.77|9597.77|9597.77|9597.77|9597.77|9597.77|9597.77|9597.77|0
1644251340000|2022-02-07 16:29:00|9595.12|9595.12|9592.47|9592.47|9595.12|9595.12|9592.47|9592.47|0
1644251350000|2022-02-07 16:29:10|9595.12|9595.12|9595.12|9595.12|9595.12|9595.12|9595.12|9595.12|0
1644251360000|2022-02-07 16:29:20|9592.47|9592.47|9592.47|9592.47|9592.47|9592.47|9592.47|9592.47|0
1644251370000|2022-02-07 16:29:30|9592.82|9592.82|9590|9590|9592.82|9592.82|9590|9590|0
1644251380000|2022-02-07 16:29:40|9590.99|9590.99|9594.49|9594.49|9594.49|9594.49|9590.99|9590.99|0
1644251390000|2022-02-07 16:29:50|9593.63|9593.63|9594.49|9594.49|9594.49|9594.49|9593.63|9593.63|0
1644308100000|2022-02-08 08:15:00|9721.99|9721.99|9725.62|9725.62|9725.62|9725.62|9721.99|9721.99|0
1644308120000|2022-02-08 08:15:20|9717.69|9717.69|9717.69|9717.69|9717.69|9717.69|9717.69|9717.69|0
1644308130000|2022-02-08 08:15:30|9715.04|9715.04|9712.39|9712.39|9715.04|9715.04|9712.39|9712.39|0
1644308140000|2022-02-08 08:15:40|9707.1|9707.1|9707.1|9707.1|9707.1|9707.1|9707.1|9707.1|0
1644308150000|2022-02-08 08:15:50|9701.81|9701.81|9701.81|9701.81|9701.81|9701.81|9701.81|9701.81|0
1644308160000|2022-02-08 08:16:00|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1644308170000|2022-02-08 08:16:10|9696.51|9696.51|9704.45|9704.45|9704.45|9704.45|9693.87|9693.87|0
1644308180000|2022-02-08 08:16:20|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|0
1644308250000|2022-02-08 08:17:30|9704.45|9704.45|9704.45|9704.45|9704.45|9704.45|9704.45|9704.45|0
1644308260000|2022-02-08 08:17:40|9701.81|9701.81|9699.16|9699.16|9701.81|9701.81|9699.16|9699.16|0
1644308280000|2022-02-08 08:18:00|9701.81|9701.81|9701.81|9701.81|9701.81|9701.81|9701.81|9701.81|0
1644308350000|2022-02-08 08:19:10|9699.16|9699.16|9693.87|9693.87|9699.16|9699.16|9693.87|9693.87|0
1644308360000|2022-02-08 08:19:20|9694.86|9694.86|9696.83|9696.83|9696.83|9696.83|9694.86|9694.86|0
1644308380000|2022-02-08 08:19:40|9691.54|9691.54|9696.83|9696.83|9696.83|9696.83|9691.54|9691.54|0
1644308400000|2022-02-08 08:20:00|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|0
1644308440000|2022-02-08 08:20:40|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|0
1644308550000|2022-02-08 08:22:30|9696.83|9696.83|9704.77|9704.77|9704.77|9704.77|9696.83|9696.83|0
1644308610000|2022-02-08 08:23:30|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|0
1644308650000|2022-02-08 08:24:10|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1644308740000|2022-02-08 08:25:40|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1644308750000|2022-02-08 08:25:50|9680.95|9680.95|9678.31|9678.31|9680.95|9680.95|9678.31|9678.31|0
1644308780000|2022-02-08 08:26:20|9683.6|9683.6|9680.95|9680.95|9683.6|9683.6|9680.95|9680.95|0
1644308810000|2022-02-08 08:26:50|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1644308870000|2022-02-08 08:27:50|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1644308950000|2022-02-08 08:29:10|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1644309010000|2022-02-08 08:30:10|9699.48|9699.48|9702.13|9702.13|9702.13|9702.13|9699.48|9699.48|0
1644309020000|2022-02-08 08:30:20|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9699.48|9699.48|0
1644309050000|2022-02-08 08:30:50|9696.83|9696.83|9702.13|9702.13|9702.13|9702.13|9696.83|9696.83|0
1644309060000|2022-02-08 08:31:00|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|0
1644309220000|2022-02-08 08:33:40|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|0
1644309260000|2022-02-08 08:34:20|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|0
1644309280000|2022-02-08 08:34:40|9707.42|9707.42|9704.77|9704.77|9710.06|9710.06|9704.77|9704.77|0
1644309290000|2022-02-08 08:34:50|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|9702.13|0
1644309300000|2022-02-08 08:35:00|9696.83|9696.83|9702.13|9702.13|9702.13|9702.13|9694.19|9694.19|0
1644309310000|2022-02-08 08:35:10|9704.77|9704.77|9699.48|9699.48|9704.77|9704.77|9699.48|9699.48|0
1644309320000|2022-02-08 08:35:20|9696.83|9696.83|9702.13|9702.13|9702.13|9702.13|9696.83|9696.83|0
1644309330000|2022-02-08 08:35:30|9696.83|9696.83|9699.48|9699.48|9702.13|9702.13|9696.83|9696.83|0
1644309340000|2022-02-08 08:35:40|9702.13|9702.13|9704.77|9704.77|9704.77|9704.77|9699.48|9699.48|0
1644309350000|2022-02-08 08:35:50|9707.42|9707.42|9710.06|9710.06|9710.06|9710.06|9707.42|9707.42|0
1644309360000|2022-02-08 08:36:00|9707.42|9707.42|9702.13|9702.13|9707.42|9707.42|9702.13|9702.13|0
1644309460000|2022-02-08 08:37:40|9704.77|9704.77|9707.42|9707.42|9707.42|9707.42|9704.77|9704.77|0
1644309520000|2022-02-08 08:38:40|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|0
1644309620000|2022-02-08 08:40:20|9707.42|9707.42|9712.71|9712.71|9712.71|9712.71|9707.42|9707.42|0
1644309630000|2022-02-08 08:40:30|9720.65|9720.65|9723.62|9723.62|9723.62|9723.62|9720.65|9720.65|0
1644309660000|2022-02-08 08:41:00|9721.64|9721.64|9721.64|9721.64|9721.64|9721.64|9721.64|9721.64|0
1644309690000|2022-02-08 08:41:30|9720.65|9720.65|9720.65|9720.65|9720.65|9720.65|9720.65|9720.65|0
1644309700000|2022-02-08 08:41:40|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|0
1644309730000|2022-02-08 08:42:10|9712.71|9712.71|9715.36|9715.36|9715.36|9715.36|9712.71|9712.71|0
1644309790000|2022-02-08 08:43:10|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|0
1644309830000|2022-02-08 08:43:50|9718.99|9718.99|9718.99|9718.99|9718.99|9718.99|9718.99|9718.99|0
1644309880000|2022-02-08 08:44:40|9719.98|9719.98|9719.98|9719.98|9719.98|9719.98|9719.98|9719.98|0
1644309890000|2022-02-08 08:44:50|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|9714.69|0
1644309900000|2022-02-08 08:45:00|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|0
1644309960000|2022-02-08 08:46:00|9713.7|9713.7|9713.7|9713.7|9713.7|9713.7|9713.7|9713.7|0
1644309970000|2022-02-08 08:46:10|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|9715.68|0
1644310000000|2022-02-08 08:46:40|9710.38|9710.38|9713.03|9713.03|9713.03|9713.03|9710.38|9710.38|0
1644310060000|2022-02-08 08:47:40|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|0
1644310180000|2022-02-08 08:49:40|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|0
1644310190000|2022-02-08 08:49:50|9705.76|9705.76|9705.76|9705.76|9705.76|9705.76|9705.76|9705.76|0
1644310200000|2022-02-08 08:50:00|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|0
1644310300000|2022-02-08 08:51:40|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|0
1644310310000|2022-02-08 08:51:50|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|0
1644310360000|2022-02-08 08:52:40|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|9701.14|0
1644310380000|2022-02-08 08:53:00|9698.49|9698.49|9695.53|9695.53|9698.49|9698.49|9695.53|9695.53|0
1644310390000|2022-02-08 08:53:10|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|9700.82|0
1644310420000|2022-02-08 08:53:40|9703.47|9703.47|9711.4|9711.4|9711.4|9711.4|9703.47|9703.47|0
1644310430000|2022-02-08 08:53:50|9708.76|9708.76|9706.11|9706.11|9708.76|9708.76|9706.11|9706.11|0
1644310510000|2022-02-08 08:55:10|9709.08|9709.08|9710.06|9710.06|9710.06|9710.06|9709.08|9709.08|0
1644310520000|2022-02-08 08:55:20|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|0
1644310560000|2022-02-08 08:56:00|9705.76|9705.76|9705.76|9705.76|9705.76|9705.76|9705.76|9705.76|0
1644310630000|2022-02-08 08:57:10|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|9711.05|0
1644310680000|2022-02-08 08:58:00|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|9708.41|0
1644310740000|2022-02-08 08:59:00|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|0
1644310750000|2022-02-08 08:59:10|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|0
1644310770000|2022-02-08 08:59:30|9697.82|9697.82|9697.82|9697.82|9697.82|9697.82|9697.82|9697.82|0
1644310780000|2022-02-08 08:59:40|9694.86|9694.86|9695.84|9695.84|9695.84|9695.84|9694.86|9694.86|0
1644310800000|2022-02-08 09:00:00|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|0
1644310840000|2022-02-08 09:00:40|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|9697.5|0
1644310910000|2022-02-08 09:01:50|9694.86|9694.86|9697.82|9697.82|9697.82|9697.82|9694.86|9694.86|0
1644310920000|2022-02-08 09:02:00|9698.81|9698.81|9699.8|9699.8|9699.8|9699.8|9698.81|9698.81|0
1644310930000|2022-02-08 09:02:10|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|9700.79|0
1644311030000|2022-02-08 09:03:50|9698.14|9698.14|9698.14|9698.14|9700.79|9700.79|9692.85|9692.85|0
1644311080000|2022-02-08 09:04:40|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|0
1644311090000|2022-02-08 09:04:50|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|0
1644311110000|2022-02-08 09:05:10|9686.25|9686.25|9683.6|9683.6|9686.25|9686.25|9683.6|9683.6|0
1644311120000|2022-02-08 09:05:20|9675.66|9675.66|9678.31|9678.31|9678.31|9678.31|9675.66|9675.66|0
1644311130000|2022-02-08 09:05:30|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1644311140000|2022-02-08 09:05:40|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1644311170000|2022-02-08 09:06:10|9690.55|9690.55|9686.92|9686.92|9690.55|9690.55|9686.92|9686.92|0
1644311200000|2022-02-08 09:06:40|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|0
1644311210000|2022-02-08 09:06:50|9686.92|9686.92|9688.89|9688.89|9688.89|9688.89|9685.93|9685.93|0
1644311230000|2022-02-08 09:07:10|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1644311380000|2022-02-08 09:09:40|9688.89|9688.89|9686.25|9686.25|9688.89|9688.89|9686.25|9686.25|0
1644311450000|2022-02-08 09:10:50|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1644311490000|2022-02-08 09:11:30|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|9686.6|0
1644311500000|2022-02-08 09:11:40|9689.56|9689.56|9690.55|9690.55|9690.55|9690.55|9688.58|9688.58|0
1644311510000|2022-02-08 09:11:50|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1644311570000|2022-02-08 09:12:50|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1644311630000|2022-02-08 09:13:50|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1644311670000|2022-02-08 09:14:30|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1644311750000|2022-02-08 09:15:50|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|0
1644311760000|2022-02-08 09:16:00|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|9685.93|0
1644311830000|2022-02-08 09:17:10|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1644311840000|2022-02-08 09:17:20|9685.93|9685.93|9688.58|9688.58|9688.58|9688.58|9685.93|9685.93|0
1644311900000|2022-02-08 09:18:20|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|9691.22|0
1644311990000|2022-02-08 09:19:50|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|0
1644312050000|2022-02-08 09:20:50|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|0
1644312120000|2022-02-08 09:22:00|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|9698.49|0
1644312210000|2022-02-08 09:23:30|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|0
1644312220000|2022-02-08 09:23:40|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|9693.2|0
1644312230000|2022-02-08 09:23:50|9698.49|9698.49|9701.14|9701.14|9701.14|9701.14|9698.49|9698.49|0
1644312310000|2022-02-08 09:25:10|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|9703.78|0
1644312320000|2022-02-08 09:25:20|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|0
1644312360000|2022-02-08 09:26:00|9707.42|9707.42|9706.43|9706.43|9707.42|9707.42|9706.43|9706.43|0
1644312380000|2022-02-08 09:26:20|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|0
1644312400000|2022-02-08 09:26:40|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|9712.71|0
1644312410000|2022-02-08 09:26:50|9715.36|9715.36|9710.06|9710.06|9715.36|9715.36|9710.06|9710.06|0
1644312420000|2022-02-08 09:27:00|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|9707.42|0
1644312430000|2022-02-08 09:27:10|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|9704.77|0
1644312450000|2022-02-08 09:27:30|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|9710.06|0
1644312460000|2022-02-08 09:27:40|9712.71|9712.71|9710.06|9710.06|9712.71|9712.71|9710.06|9710.06|0
1644312490000|2022-02-08 09:28:10|9707.42|9707.42|9702.13|9702.13|9707.42|9707.42|9702.13|9702.13|0
1644312540000|2022-02-08 09:29:00|9699.48|9699.48|9697.15|9697.15|9699.48|9699.48|9694.19|9694.19|0
1644312590000|2022-02-08 09:29:50|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|0
1644312640000|2022-02-08 09:30:40|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|0
1644312840000|2022-02-08 09:34:00|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|9698.81|0
1644312850000|2022-02-08 09:34:10|9701.46|9701.46|9704.1|9704.1|9704.1|9704.1|9701.46|9701.46|0
1644312880000|2022-02-08 09:34:40|9706.08|9706.08|9708.05|9708.05|9708.05|9708.05|9706.08|9706.08|0
1644312900000|2022-02-08 09:35:00|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|0
1644313070000|2022-02-08 09:37:50|9701.1|9701.1|9701.1|9701.1|9701.1|9701.1|9701.1|9701.1|0
1644313260000|2022-02-08 09:41:00|9695.81|9695.81|9695.81|9695.81|9695.81|9695.81|9695.81|9695.81|0
1644313290000|2022-02-08 09:41:30|9693.83|9693.83|9693.83|9693.83|9693.83|9693.83|9693.83|9693.83|0
1644313370000|2022-02-08 09:42:50|9701.77|9701.77|9701.77|9701.77|9701.77|9701.77|9701.77|9701.77|0
1644313410000|2022-02-08 09:43:30|9700.79|9700.79|9698.81|9698.81|9700.79|9700.79|9698.81|9698.81|0
1644313430000|2022-02-08 09:43:50|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|9701.46|0
1644313460000|2022-02-08 09:44:20|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|0
1644313520000|2022-02-08 09:45:20|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|9699.48|0
1644313580000|2022-02-08 09:46:20|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|9696.83|0
1644313640000|2022-02-08 09:47:20|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|9695.84|0
1644313650000|2022-02-08 09:47:30|9693.2|9693.2|9695.84|9695.84|9695.84|9695.84|9693.2|9693.2|0
1644313710000|2022-02-08 09:48:30|9701.77|9701.77|9702.76|9702.76|9702.76|9702.76|9701.77|9701.77|0
1644313720000|2022-02-08 09:48:40|9705.41|9705.41|9705.41|9705.41|9707.39|9707.39|9705.41|9705.41|0
1644313790000|2022-02-08 09:49:50|9706.4|9706.4|9706.4|9706.4|9706.4|9706.4|9706.4|9706.4|0
1644313830000|2022-02-08 09:50:30|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|0
1644313850000|2022-02-08 09:50:50|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|0
1644313860000|2022-02-08 09:51:00|9702.76|9702.76|9700.12|9700.12|9702.76|9702.76|9700.12|9700.12|0
1644313870000|2022-02-08 09:51:10|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|0
1644313890000|2022-02-08 09:51:30|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|0
1644313970000|2022-02-08 09:52:50|9694.82|9694.82|9697.47|9697.47|9697.47|9697.47|9694.82|9694.82|0
1644314000000|2022-02-08 09:53:20|9696.48|9696.48|9698.46|9698.46|9698.46|9698.46|9696.48|9696.48|0
1644314020000|2022-02-08 09:53:40|9695.49|9695.49|9695.49|9695.49|9695.49|9695.49|9695.49|9695.49|0
1644314110000|2022-02-08 09:55:10|9694.5|9694.5|9694.5|9694.5|9694.5|9694.5|9694.5|9694.5|0
1644314130000|2022-02-08 09:55:30|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|9691.86|0
1644314190000|2022-02-08 09:56:30|9689.88|9689.88|9689.88|9689.88|9689.88|9689.88|9689.88|9689.88|0
1644314230000|2022-02-08 09:57:10|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|0
1644314290000|2022-02-08 09:58:10|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|0
1644314310000|2022-02-08 09:58:30|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|0
1644314320000|2022-02-08 09:58:40|9689.88|9689.88|9692.53|9692.53|9692.53|9692.53|9689.88|9689.88|0
1644314360000|2022-02-08 09:59:20|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|0
1644314370000|2022-02-08 09:59:30|9689.88|9689.88|9684.59|9684.59|9689.88|9689.88|9684.59|9684.59|0
1644314380000|2022-02-08 09:59:40|9687.24|9687.24|9692.53|9692.53|9692.53|9692.53|9687.24|9687.24|0
1644314390000|2022-02-08 09:59:50|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|0
1644314410000|2022-02-08 10:00:10|9688.22|9688.22|9685.58|9685.58|9688.22|9688.22|9685.58|9685.58|0
1644314420000|2022-02-08 10:00:20|9688.22|9688.22|9688.22|9688.22|9688.22|9688.22|9688.22|9688.22|0
1644314500000|2022-02-08 10:01:40|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|0
1644314510000|2022-02-08 10:01:50|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1644314520000|2022-02-08 10:02:00|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|0
1644314530000|2022-02-08 10:02:10|9683.92|9683.92|9687.55|9687.55|9687.55|9687.55|9683.92|9683.92|0
1644314610000|2022-02-08 10:03:30|9690.2|9690.2|9690.2|9690.2|9690.2|9690.2|9690.2|9690.2|0
1644314630000|2022-02-08 10:03:50|9692.85|9692.85|9692.85|9692.85|9692.85|9692.85|9692.85|9692.85|0
1644314680000|2022-02-08 10:04:40|9698.14|9698.14|9692.85|9692.85|9698.14|9698.14|9692.85|9692.85|0
1644314740000|2022-02-08 10:05:40|9690.2|9690.2|9690.2|9690.2|9690.2|9690.2|9690.2|9690.2|0
1644314770000|2022-02-08 10:06:10|9692.85|9692.85|9692.85|9692.85|9692.85|9692.85|9692.85|9692.85|0
1644314810000|2022-02-08 10:06:50|9691.3|9691.3|9691.3|9691.3|9691.3|9691.3|9691.3|9691.3|0
1644314870000|2022-02-08 10:07:50|9688.66|9688.66|9686.01|9686.01|9688.66|9688.66|9686.01|9686.01|0
1644314910000|2022-02-08 10:08:30|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|0
1644314940000|2022-02-08 10:09:00|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|0
1644314980000|2022-02-08 10:09:40|9678.07|9678.07|9678.07|9678.07|9678.07|9678.07|9678.07|9678.07|0
1644315020000|2022-02-08 10:10:20|9675.42|9675.42|9675.42|9675.42|9675.42|9675.42|9675.42|9675.42|0
1644315030000|2022-02-08 10:10:30|9672.78|9672.78|9672.78|9672.78|9672.78|9672.78|9672.78|9672.78|0
1644315040000|2022-02-08 10:10:40|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|9680.72|0
1644315050000|2022-02-08 10:10:50|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|9683.36|0
1644315060000|2022-02-08 10:11:00|9685.34|9685.34|9685.34|9685.34|9687.32|9687.32|9684.67|9684.67|0
1644315070000|2022-02-08 10:11:10|9687.32|9687.32|9688.97|9688.97|9689.96|9689.96|9687.32|9687.32|0
1644315080000|2022-02-08 10:11:20|9689.96|9689.96|9689.96|9689.96|9689.96|9689.96|9689.96|9689.96|0
1644315100000|2022-02-08 10:11:40|9688.97|9688.97|9689.96|9689.96|9689.96|9689.96|9688.97|9688.97|0
1644315110000|2022-02-08 10:11:50|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|9690.95|0
1644315120000|2022-02-08 10:12:00|9688.97|9688.97|9689.96|9689.96|9689.96|9689.96|9688.97|9688.97|0
1644315200000|2022-02-08 10:13:20|9687.32|9687.32|9687.32|9687.32|9687.32|9687.32|9687.32|9687.32|0
1644315220000|2022-02-08 10:13:40|9684.67|9684.67|9684.67|9684.67|9684.67|9684.67|9684.67|9684.67|0
1644315290000|2022-02-08 10:14:50|9683.68|9683.68|9683.68|9683.68|9683.68|9683.68|9683.68|9683.68|0
1644315300000|2022-02-08 10:15:00|9684.67|9684.67|9682.02|9682.02|9684.67|9684.67|9682.02|9682.02|0
1644315360000|2022-02-08 10:16:00|9683.01|9683.01|9683.01|9683.01|9683.01|9683.01|9683.01|9683.01|0
1644315390000|2022-02-08 10:16:30|9682.02|9682.02|9682.02|9682.02|9682.02|9682.02|9682.02|9682.02|0
1644315420000|2022-02-08 10:17:00|9674.08|9674.08|9671.44|9671.44|9674.08|9674.08|9671.44|9671.44|0
1644315580000|2022-02-08 10:19:40|9666.15|9666.15|9668.79|9668.79|9668.79|9668.79|9666.15|9666.15|0
1644315730000|2022-02-08 10:22:10|9666.15|9666.15|9668.79|9668.79|9668.79|9668.79|9666.15|9666.15|0
1644315750000|2022-02-08 10:22:30|9671.44|9671.44|9674.08|9674.08|9674.08|9674.08|9671.44|9671.44|0
1644315840000|2022-02-08 10:24:00|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|0
1644315870000|2022-02-08 10:24:30|9674.4|9674.4|9674.4|9674.4|9674.4|9674.4|9674.4|9674.4|0
1644315880000|2022-02-08 10:24:40|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|0
1644315940000|2022-02-08 10:25:40|9676.06|9676.06|9676.06|9676.06|9677.05|9677.05|9676.06|9676.06|0
1644315960000|2022-02-08 10:26:00|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|9677.05|0
1644315970000|2022-02-08 10:26:10|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|9676.06|0
1644316000000|2022-02-08 10:26:40|9675.07|9675.07|9675.07|9675.07|9675.07|9675.07|9675.07|9675.07|0
1644316020000|2022-02-08 10:27:00|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|9669.78|0
1644316250000|2022-02-08 10:30:50|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|9667.13|0
1644316480000|2022-02-08 10:34:40|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|9668.12|0
1644316510000|2022-02-08 10:35:10|9673.41|9673.41|9670.77|9670.77|9673.41|9673.41|9670.77|9670.77|0
1644316530000|2022-02-08 10:35:30|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|9673.41|0
1644316560000|2022-02-08 10:36:00|9674.4|9674.4|9676.38|9676.38|9676.38|9676.38|9674.4|9674.4|0
1644316620000|2022-02-08 10:37:00|9675.39|9675.39|9674.4|9674.4|9675.39|9675.39|9674.4|9674.4|0
1644316630000|2022-02-08 10:37:10|9675.39|9675.39|9672.74|9672.74|9675.39|9675.39|9672.74|9672.74|0
1644316680000|2022-02-08 10:38:00|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|0
1644316710000|2022-02-08 10:38:30|9680.01|9680.01|9682.66|9682.66|9682.66|9682.66|9680.01|9680.01|0
1644316740000|2022-02-08 10:39:00|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|9680.01|0
1644316860000|2022-02-08 10:41:00|9677.37|9677.37|9677.37|9677.37|9677.37|9677.37|9677.37|9677.37|0
1644316950000|2022-02-08 10:42:30|9680.01|9680.01|9677.37|9677.37|9680.01|9680.01|9677.37|9677.37|0
1644317020000|2022-02-08 10:43:40|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|9674.72|0
1644317050000|2022-02-08 10:44:10|9672.07|9672.07|9669.43|9669.43|9672.07|9672.07|9669.43|9669.43|0
1644317090000|2022-02-08 10:44:50|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|9666.78|0
1644317110000|2022-02-08 10:45:10|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|9664.81|0
1644317180000|2022-02-08 10:46:20|9659.51|9659.51|9656.87|9656.87|9659.51|9659.51|9656.87|9656.87|0
1644317490000|2022-02-08 10:51:30|9654.22|9654.22|9654.22|9654.22|9654.22|9654.22|9654.22|9654.22|0
1644317510000|2022-02-08 10:51:50|9656.87|9656.87|9660.5|9660.5|9660.5|9660.5|9656.87|9656.87|0
1644317530000|2022-02-08 10:52:10|9665.79|9665.79|9673.06|9673.06|9673.06|9673.06|9665.79|9665.79|0
1644317540000|2022-02-08 10:52:20|9675.71|9675.71|9673.06|9673.06|9675.71|9675.71|9673.06|9673.06|0
1644317550000|2022-02-08 10:52:30|9670.42|9670.42|9667.77|9667.77|9673.06|9673.06|9667.77|9667.77|0
1644317560000|2022-02-08 10:52:40|9670.42|9670.42|9673.06|9673.06|9673.06|9673.06|9670.42|9670.42|0
1644317590000|2022-02-08 10:53:10|9670.42|9670.42|9673.06|9673.06|9673.06|9673.06|9670.42|9670.42|0
1644317670000|2022-02-08 10:54:30|9675.71|9675.71|9675.71|9675.71|9681|9681|9675.71|9675.71|0
1644317730000|2022-02-08 10:55:30|9675.54|9675.54|9675.54|9675.54|9675.54|9675.54|9675.54|9675.54|0
1644317740000|2022-02-08 10:55:40|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|0
1644317800000|2022-02-08 10:56:40|9667.6|9667.6|9667.6|9667.6|9667.6|9667.6|9667.6|9667.6|0
1644317820000|2022-02-08 10:57:00|9668.59|9668.59|9671.23|9671.23|9673.88|9673.88|9663.29|9663.29|0
1644317830000|2022-02-08 10:57:10|9673.88|9673.88|9673.88|9673.88|9673.88|9673.88|9673.88|9673.88|0
1644317870000|2022-02-08 10:57:50|9674.87|9674.87|9675.86|9675.86|9675.86|9675.86|9674.87|9674.87|0
1644317890000|2022-02-08 10:58:10|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|0
1644317980000|2022-02-08 10:59:40|9680.16|9680.16|9681.15|9681.15|9681.15|9681.15|9680.16|9680.16|0
1644318010000|2022-02-08 11:00:10|9683.8|9683.8|9683.8|9683.8|9683.8|9683.8|9683.8|9683.8|0
1644318020000|2022-02-08 11:00:20|9686.44|9686.44|9684.78|9684.78|9686.44|9686.44|9683.8|9683.8|0
1644318060000|2022-02-08 11:01:00|9682.14|9682.14|9682.14|9682.14|9682.14|9682.14|9682.14|9682.14|0
1644318080000|2022-02-08 11:01:20|9681.15|9681.15|9678.5|9678.5|9681.15|9681.15|9678.5|9678.5|0
1644318100000|2022-02-08 11:01:40|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|9681.15|0
1644318140000|2022-02-08 11:02:20|9683.8|9683.8|9681.15|9681.15|9683.8|9683.8|9681.15|9681.15|0
1644318160000|2022-02-08 11:02:40|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|9678.5|0
1644318170000|2022-02-08 11:02:50|9675.86|9675.86|9667.92|9667.92|9675.86|9675.86|9667.92|9667.92|0
1644318240000|2022-02-08 11:04:00|9662.62|9662.62|9661.64|9661.64|9662.62|9662.62|9661.64|9661.64|0
1644318260000|2022-02-08 11:04:20|9664.28|9664.28|9664.28|9664.28|9664.28|9664.28|9661.64|9661.64|0
1644318300000|2022-02-08 11:05:00|9663.29|9663.29|9663.29|9663.29|9663.29|9663.29|9663.29|9663.29|0
1644318310000|2022-02-08 11:05:10|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|9662.31|0
1644318350000|2022-02-08 11:05:50|9657.01|9657.01|9657.01|9657.01|9657.01|9657.01|9657.01|9657.01|0
1644318370000|2022-02-08 11:06:10|9649.07|9649.07|9662.31|9662.31|9662.31|9662.31|9649.07|9649.07|0
1644318380000|2022-02-08 11:06:20|9670.25|9670.25|9672.89|9672.89|9672.89|9672.89|9670.25|9670.25|0
1644318390000|2022-02-08 11:06:30|9670.25|9670.25|9672.89|9672.89|9672.89|9672.89|9670.25|9670.25|0
1644318400000|2022-02-08 11:06:40|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|9670.25|0
1644318490000|2022-02-08 11:08:10|9675.54|9675.54|9675.54|9675.54|9675.54|9675.54|9675.54|9675.54|0
1644318500000|2022-02-08 11:08:20|9672.89|9672.89|9672.89|9672.89|9672.89|9672.89|9672.89|9672.89|0
1644318510000|2022-02-08 11:08:30|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|0
1644318570000|2022-02-08 11:09:30|9668.77|9668.77|9668.77|9668.77|9668.77|9668.77|9668.77|9668.77|0
1644318580000|2022-02-08 11:09:40|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1644318610000|2022-02-08 11:10:10|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|0
1644318630000|2022-02-08 11:10:30|9652.89|9652.89|9651.9|9651.9|9652.89|9652.89|9651.9|9651.9|0
1644318710000|2022-02-08 11:11:50|9643.96|9643.96|9643.96|9643.96|9643.96|9643.96|9643.96|9643.96|0
1644318720000|2022-02-08 11:12:00|9641.31|9641.31|9641.31|9641.31|9641.31|9641.31|9641.31|9641.31|0
1644318740000|2022-02-08 11:12:20|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|0
1644318770000|2022-02-08 11:12:50|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|9644.95|0
1644318810000|2022-02-08 11:13:30|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|0
1644318930000|2022-02-08 11:15:30|9650.24|9650.24|9650.24|9650.24|9650.24|9650.24|9650.24|9650.24|0
1644318960000|2022-02-08 11:16:00|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|0
1644318970000|2022-02-08 11:16:10|9655.54|9655.54|9658.18|9658.18|9658.18|9658.18|9655.54|9655.54|0
1644319040000|2022-02-08 11:17:20|9657.19|9657.19|9657.19|9657.19|9657.19|9657.19|9657.19|9657.19|0
1644319050000|2022-02-08 11:17:30|9656.21|9656.21|9656.21|9656.21|9656.21|9656.21|9656.21|9656.21|0
1644319070000|2022-02-08 11:17:50|9653.56|9653.56|9653.56|9653.56|9653.56|9653.56|9653.56|9653.56|0
1644319120000|2022-02-08 11:18:40|9656.21|9656.21|9656.21|9656.21|9656.21|9656.21|9656.21|9656.21|0
1644319150000|2022-02-08 11:19:10|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|0
1644319170000|2022-02-08 11:19:30|9655.54|9655.54|9652.89|9652.89|9655.54|9655.54|9652.89|9652.89|0
1644319200000|2022-02-08 11:20:00|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|0
1644319260000|2022-02-08 11:21:00|9657.19|9657.19|9658.18|9658.18|9658.18|9658.18|9657.19|9657.19|0
1644319310000|2022-02-08 11:21:50|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1644319360000|2022-02-08 11:22:40|9661.82|9661.82|9672.4|9672.4|9672.4|9672.4|9661.82|9661.82|0
1644319370000|2022-02-08 11:22:50|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|0
1644319380000|2022-02-08 11:23:00|9667.11|9667.11|9667.11|9667.11|9667.11|9667.11|9667.11|9667.11|0
1644319440000|2022-02-08 11:24:00|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|9669.76|0
1644319450000|2022-02-08 11:24:10|9672.4|9672.4|9672.4|9672.4|9672.4|9672.4|9672.4|9672.4|0
1644319520000|2022-02-08 11:25:20|9669.76|9669.76|9661.82|9661.82|9669.76|9669.76|9661.82|9661.82|0
1644319550000|2022-02-08 11:25:50|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1644319600000|2022-02-08 11:26:40|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|0
1644319610000|2022-02-08 11:26:50|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1644319620000|2022-02-08 11:27:00|9663.47|9663.47|9663.47|9663.47|9663.47|9663.47|9663.47|9663.47|0
1644319660000|2022-02-08 11:27:40|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1644319670000|2022-02-08 11:27:50|9658.18|9658.18|9655.54|9655.54|9658.18|9658.18|9655.54|9655.54|0
1644319740000|2022-02-08 11:29:00|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|9652.89|0
1644319760000|2022-02-08 11:29:20|9653.88|9653.88|9653.88|9653.88|9653.88|9653.88|9653.88|9653.88|0
1644319780000|2022-02-08 11:29:40|9651.23|9651.23|9651.23|9651.23|9651.23|9651.23|9651.23|9651.23|0
1644319800000|2022-02-08 11:30:00|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|9648.58|0
1644319850000|2022-02-08 11:30:50|9651.23|9651.23|9651.23|9651.23|9651.23|9651.23|9651.23|9651.23|0
1644319860000|2022-02-08 11:31:00|9656.52|9656.52|9656.52|9656.52|9656.52|9656.52|9656.52|9656.52|0
1644319930000|2022-02-08 11:32:10|9655.54|9655.54|9655.54|9655.54|9655.54|9655.54|9655.54|9655.54|0
1644319960000|2022-02-08 11:32:40|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|9658.18|0
1644319980000|2022-02-08 11:33:00|9655.54|9655.54|9655.54|9655.54|9655.54|9655.54|9655.54|9655.54|0
1644319990000|2022-02-08 11:33:10|9647.6|9647.6|9647.6|9647.6|9647.6|9647.6|9647.6|9647.6|0
1644320040000|2022-02-08 11:34:00|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|0
1644320060000|2022-02-08 11:34:20|9639.66|9639.66|9638.67|9638.67|9639.66|9639.66|9638.67|9638.67|0
1644320070000|2022-02-08 11:34:30|9636.02|9636.02|9636.02|9636.02|9636.02|9636.02|9636.02|9636.02|0
1644320090000|2022-02-08 11:34:50|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|0
1644320100000|2022-02-08 11:35:00|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|0
1644320140000|2022-02-08 11:35:40|9625.44|9625.44|9628.08|9628.08|9628.08|9628.08|9625.44|9625.44|0
1644320150000|2022-02-08 11:35:50|9625.44|9625.44|9625.44|9625.44|9625.44|9625.44|9625.44|9625.44|0
1644320160000|2022-02-08 11:36:00|9630.73|9630.73|9633.38|9633.38|9633.38|9633.38|9630.73|9630.73|0
1644320210000|2022-02-08 11:36:50|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|9630.73|0
1644320310000|2022-02-08 11:38:30|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|9628.08|0
1644320410000|2022-02-08 11:40:10|9630.73|9630.73|9636.02|9636.02|9636.02|9636.02|9630.73|9630.73|0
1644320440000|2022-02-08 11:40:40|9638|9638|9637.01|9637.01|9638|9638|9637.01|9637.01|0
1644320510000|2022-02-08 11:41:50|9639.66|9639.66|9642.3|9642.3|9642.3|9642.3|9639.66|9639.66|0
1644320620000|2022-02-08 11:43:40|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|0
1644320680000|2022-02-08 11:44:40|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|0
1644320710000|2022-02-08 11:45:10|9634.36|9634.36|9634.36|9634.36|9634.36|9634.36|9634.36|9634.36|0
1644320760000|2022-02-08 11:46:00|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|0
1644320780000|2022-02-08 11:46:20|9626.42|9626.42|9631.72|9631.72|9631.72|9631.72|9626.42|9626.42|0
1644320790000|2022-02-08 11:46:30|9629.07|9629.07|9623.78|9623.78|9629.07|9629.07|9623.78|9623.78|0
1644320800000|2022-02-08 11:46:40|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|0
1644320900000|2022-02-08 11:48:20|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|0
1644320920000|2022-02-08 11:48:40|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|0
1644320930000|2022-02-08 11:48:50|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|0
1644320940000|2022-02-08 11:49:00|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|9618.49|0
1644321010000|2022-02-08 11:50:10|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|9621.13|0
1644321020000|2022-02-08 11:50:20|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|0
1644321150000|2022-02-08 11:52:30|9626.42|9626.42|9626.42|9626.42|9626.42|9626.42|9626.42|9626.42|0
1644321220000|2022-02-08 11:53:40|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|0
1644321270000|2022-02-08 11:54:30|9631.72|9631.72|9631.72|9631.72|9631.72|9631.72|9631.72|9631.72|0
1644321520000|2022-02-08 11:58:40|9634.36|9634.36|9639.66|9639.66|9639.66|9639.66|9634.36|9634.36|0
1644321530000|2022-02-08 11:58:50|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|9642.3|0
1644321550000|2022-02-08 11:59:10|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|9639.66|0
1644321720000|2022-02-08 12:02:00|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|0
1644321740000|2022-02-08 12:02:20|9634.36|9634.36|9637.01|9637.01|9637.01|9637.01|9634.36|9634.36|0
1644321770000|2022-02-08 12:02:50|9639.66|9639.66|9639.66|9639.66|9640.65|9640.65|9639.66|9639.66|0
1644321810000|2022-02-08 12:03:30|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|9637.01|0
1644321840000|2022-02-08 12:04:00|9634.36|9634.36|9634.36|9634.36|9634.36|9634.36|9634.36|9634.36|0
1644321860000|2022-02-08 12:04:20|9631.72|9631.72|9631.72|9631.72|9631.72|9631.72|9631.72|9631.72|0
1644321920000|2022-02-08 12:05:20|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|9629.07|0
1644321940000|2022-02-08 12:05:40|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|9623.78|0
1644321990000|2022-02-08 12:06:30|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|9622.79|0
1644322000000|2022-02-08 12:06:40|9617.5|9617.5|9617.5|9617.5|9617.5|9617.5|9617.5|9617.5|0
1644322010000|2022-02-08 12:06:50|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|0
1644322020000|2022-02-08 12:07:00|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|0
1644322030000|2022-02-08 12:07:10|9616.51|9616.51|9619.16|9619.16|9619.16|9619.16|9616.51|9616.51|0
1644322040000|2022-02-08 12:07:20|9616.51|9616.51|9613.86|9613.86|9616.51|9616.51|9613.86|9613.86|0
1644322050000|2022-02-08 12:07:30|9616.51|9616.51|9613.86|9613.86|9616.51|9616.51|9613.86|9613.86|0
1644322070000|2022-02-08 12:07:50|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|0
1644322200000|2022-02-08 12:10:00|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|0
1644322410000|2022-02-08 12:13:30|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|0
1644322650000|2022-02-08 12:17:30|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|9619.16|0
1644322690000|2022-02-08 12:18:10|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|9616.51|0
1644322700000|2022-02-08 12:18:20|9613.86|9613.86|9613.86|9613.86|9613.86|9613.86|9611.22|9611.22|0
1644322710000|2022-02-08 12:18:30|9608.57|9608.57|9608.57|9608.57|9608.57|9608.57|9608.57|9608.57|0
1644322720000|2022-02-08 12:18:40|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|0
1644322750000|2022-02-08 12:19:10|9610.7|9610.7|9613.35|9613.35|9613.35|9613.35|9610.7|9610.7|0
1644322760000|2022-02-08 12:19:20|9615.99|9615.99|9615.99|9615.99|9615.99|9615.99|9615.99|9615.99|0
1644322780000|2022-02-08 12:19:40|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|0
1644322820000|2022-02-08 12:20:20|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|9608.06|0
1644322900000|2022-02-08 12:21:40|9610.7|9610.7|9610.7|9610.7|9610.7|9610.7|9610.7|9610.7|0
1644322950000|2022-02-08 12:22:30|9613.35|9613.35|9615.99|9615.99|9615.99|9615.99|9613.35|9613.35|0
1644322960000|2022-02-08 12:22:40|9613.35|9613.35|9610.7|9610.7|9613.35|9613.35|9610.7|9610.7|0
1644323040000|2022-02-08 12:24:00|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|9613.35|0
1644323100000|2022-02-08 12:25:00|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|9614.34|0
1644323130000|2022-02-08 12:25:30|9616.98|9616.98|9616.98|9616.98|9616.98|9616.98|9616.98|9616.98|0
1644323160000|2022-02-08 12:26:00|9622.28|9622.28|9624.92|9624.92|9624.92|9624.92|9622.28|9622.28|0
1644323170000|2022-02-08 12:26:10|9627.57|9627.57|9630.21|9630.21|9630.21|9630.21|9627.57|9627.57|0
1644323180000|2022-02-08 12:26:20|9624.92|9624.92|9624.92|9624.92|9624.92|9624.92|9624.92|9624.92|0
1644323190000|2022-02-08 12:26:30|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|9622.28|0
1644323200000|2022-02-08 12:26:40|9624.92|9624.92|9622.28|9622.28|9624.92|9624.92|9622.28|9622.28|0
1644323280000|2022-02-08 12:28:00|9619.63|9619.63|9619.63|9619.63|9619.63|9619.63|9619.63|9619.63|0
1644323360000|2022-02-08 12:29:20|9614.34|9614.34|9611.69|9611.69|9614.34|9614.34|9611.69|9611.69|0
1644323400000|2022-02-08 12:30:00|9609.04|9609.04|9609.04|9609.04|9609.04|9609.04|9609.04|9609.04|0
1644323410000|2022-02-08 12:30:10|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|9603.75|0
1644323440000|2022-02-08 12:30:40|9601.77|9601.77|9601.77|9601.77|9601.77|9601.77|9601.77|9601.77|0
1644323490000|2022-02-08 12:31:30|9602.46|9602.46|9602.46|9602.46|9602.46|9602.46|9602.46|9602.46|0
1644323500000|2022-02-08 12:31:40|9599.81|9599.81|9599.81|9599.81|9599.81|9599.81|9599.81|9599.81|0
1644323580000|2022-02-08 12:33:00|9594.52|9594.52|9594.52|9594.52|9594.52|9594.52|9594.52|9594.52|0
1644323620000|2022-02-08 12:33:40|9595.51|9595.51|9595.51|9595.51|9595.51|9595.51|9595.51|9595.51|0
1644323630000|2022-02-08 12:33:50|9592.86|9592.86|9592.86|9592.86|9592.86|9592.86|9592.86|9592.86|0
1644323680000|2022-02-08 12:34:40|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|0
1644323690000|2022-02-08 12:34:50|9592.86|9592.86|9592.86|9592.86|9592.86|9592.86|9592.86|9592.86|0
1644323750000|2022-02-08 12:35:50|9590.22|9590.22|9586.58|9586.58|9590.22|9590.22|9586.58|9586.58|0
1644323760000|2022-02-08 12:36:00|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|0
1644323800000|2022-02-08 12:36:40|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|0
1644323820000|2022-02-08 12:37:00|9582.28|9582.28|9584.92|9584.92|9584.92|9584.92|9582.28|9582.28|0
1644323830000|2022-02-08 12:37:10|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|0
1644323890000|2022-02-08 12:38:10|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|0
1644323900000|2022-02-08 12:38:20|9587.57|9587.57|9584.92|9584.92|9587.57|9587.57|9584.92|9584.92|0
1644323990000|2022-02-08 12:39:50|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|9590.22|0
1644324130000|2022-02-08 12:42:10|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|0
1644324210000|2022-02-08 12:43:30|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|0
1644324310000|2022-02-08 12:45:10|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|0
1644324350000|2022-02-08 12:45:50|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|9584.92|0
1644324360000|2022-02-08 12:46:00|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|9587.57|0
1644324470000|2022-02-08 12:47:50|9593.85|9593.85|9593.85|9593.85|9593.85|9593.85|9593.85|9593.85|0
1644324480000|2022-02-08 12:48:00|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|0
1644324590000|2022-02-08 12:49:50|9588.56|9588.56|9588.56|9588.56|9588.56|9588.56|9588.56|9588.56|0
1644324610000|2022-02-08 12:50:10|9591.2|9591.2|9594.84|9594.84|9594.84|9594.84|9591.2|9591.2|0
1644324630000|2022-02-08 12:50:30|9592.19|9592.19|9586.9|9586.9|9592.19|9592.19|9586.9|9586.9|0
1644324660000|2022-02-08 12:51:00|9584.25|9584.25|9584.25|9584.25|9584.25|9584.25|9584.25|9584.25|0
1644324670000|2022-02-08 12:51:10|9586.9|9586.9|9586.9|9586.9|9586.9|9586.9|9586.9|9586.9|0
1644324790000|2022-02-08 12:53:10|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|0
1644324820000|2022-02-08 12:53:40|9588.56|9588.56|9585.91|9585.91|9588.56|9588.56|9585.91|9585.91|0
1644324970000|2022-02-08 12:56:10|9588.56|9588.56|9588.56|9588.56|9588.56|9588.56|9588.56|9588.56|0
1644324980000|2022-02-08 12:56:20|9591.2|9591.2|9593.85|9593.85|9593.85|9593.85|9591.2|9591.2|0
1644325000000|2022-02-08 12:56:40|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|9599.14|0
1644325020000|2022-02-08 12:57:00|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|9591.2|0
1644325030000|2022-02-08 12:57:10|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|0
1644325040000|2022-02-08 12:57:20|9583.27|9583.27|9580.62|9580.62|9583.27|9583.27|9580.62|9580.62|0
1644325120000|2022-02-08 12:58:40|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|0
1644325140000|2022-02-08 12:59:00|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|9585.91|0
1644325170000|2022-02-08 12:59:30|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|9583.27|0
1644325180000|2022-02-08 12:59:40|9580.62|9580.62|9580.62|9580.62|9580.62|9580.62|9580.62|9580.62|0
1644325210000|2022-02-08 13:00:10|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|0
1644325220000|2022-02-08 13:00:20|9584.25|9584.25|9584.25|9584.25|9584.25|9584.25|9584.25|9584.25|0
1644325290000|2022-02-08 13:01:30|9581.61|9581.61|9578.96|9578.96|9581.61|9581.61|9578.96|9578.96|0
1644325320000|2022-02-08 13:02:00|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|0
1644325390000|2022-02-08 13:03:10|9584.25|9584.25|9586.9|9586.9|9586.9|9586.9|9584.25|9584.25|0
1644325410000|2022-02-08 13:03:30|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|0
1644325500000|2022-02-08 13:05:00|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|0
1644325540000|2022-02-08 13:05:40|9590.53|9590.53|9603.77|9603.77|9603.77|9603.77|9590.53|9590.53|0
1644325550000|2022-02-08 13:05:50|9601.12|9601.12|9597.8|9597.8|9603.1|9603.1|9597.8|9597.8|0
1644325570000|2022-02-08 13:06:10|9595.16|9595.16|9592.51|9592.51|9595.16|9595.16|9592.51|9592.51|0
1644325600000|2022-02-08 13:06:40|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|0
1644325650000|2022-02-08 13:07:30|9592.51|9592.51|9592.51|9592.51|9592.51|9592.51|9592.51|9592.51|0
1644325700000|2022-02-08 13:08:20|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|0
1644325760000|2022-02-08 13:09:20|9587.22|9587.22|9584.57|9584.57|9587.22|9587.22|9584.57|9584.57|0
1644325930000|2022-02-08 13:12:10|9585.56|9585.56|9585.56|9585.56|9586.55|9586.55|9585.56|9585.56|0
1644325940000|2022-02-08 13:12:20|9588.21|9588.21|9589.2|9589.2|9589.2|9589.2|9588.21|9588.21|0
1644325990000|2022-02-08 13:13:10|9588.21|9588.21|9588.21|9588.21|9588.21|9588.21|9588.21|9588.21|0
1644326010000|2022-02-08 13:13:30|9590.85|9590.85|9597.13|9597.13|9597.13|9597.13|9590.85|9590.85|0
1644326020000|2022-02-08 13:13:40|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|0
1644326030000|2022-02-08 13:13:50|9592.83|9592.83|9592.83|9592.83|9592.83|9592.83|9592.83|9592.83|0
1644326040000|2022-02-08 13:14:00|9590.18|9590.18|9592.83|9592.83|9592.83|9592.83|9590.18|9590.18|0
1644326050000|2022-02-08 13:14:10|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|9591.84|0
1644326070000|2022-02-08 13:14:30|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|9589.86|0
1644326080000|2022-02-08 13:14:40|9588.88|9588.88|9588.88|9588.88|9588.88|9588.88|9588.88|9588.88|0
1644326090000|2022-02-08 13:14:50|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|0
1644326120000|2022-02-08 13:15:20|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|0
1644326180000|2022-02-08 13:16:20|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|9587.89|0
1644326230000|2022-02-08 13:17:10|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|0
1644326360000|2022-02-08 13:19:20|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|0
1644326380000|2022-02-08 13:19:40|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|9581.61|0
1644326390000|2022-02-08 13:19:50|9580.62|9580.62|9582.6|9582.6|9582.6|9582.6|9580.62|9580.62|0
1644326400000|2022-02-08 13:20:00|9579.95|9579.95|9579.95|9579.95|9579.95|9579.95|9579.95|9579.95|0
1644326420000|2022-02-08 13:20:20|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|9582.6|0
1644326530000|2022-02-08 13:22:10|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|9585.24|0
1644326580000|2022-02-08 13:23:00|9587.89|9587.89|9588.88|9588.88|9588.88|9588.88|9587.89|9587.89|0
1644326670000|2022-02-08 13:24:30|9586.23|9586.23|9583.07|9583.07|9586.23|9586.23|9583.07|9583.07|0
1644326710000|2022-02-08 13:25:10|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|9581.09|0
1644326770000|2022-02-08 13:26:10|9578.45|9578.45|9578.45|9578.45|9578.45|9578.45|9578.45|9578.45|0
1644327090000|2022-02-08 13:31:30|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|9575.8|0
1644327110000|2022-02-08 13:31:50|9573.15|9573.15|9573.15|9573.15|9573.15|9573.15|9573.15|9573.15|0
1644327220000|2022-02-08 13:33:40|9574.14|9574.14|9566.2|9566.2|9574.14|9574.14|9566.2|9566.2|0
1644327240000|2022-02-08 13:34:00|9568.85|9568.85|9568.85|9568.85|9568.85|9568.85|9568.85|9568.85|0
1644327250000|2022-02-08 13:34:10|9571.5|9571.5|9571.5|9571.5|9571.5|9571.5|9571.5|9571.5|0
1644327320000|2022-02-08 13:35:20|9572.48|9572.48|9572.48|9572.48|9572.48|9572.48|9572.48|9572.48|0
1644327360000|2022-02-08 13:36:00|9571.5|9571.5|9570.51|9570.51|9571.5|9571.5|9570.51|9570.51|0
1644327400000|2022-02-08 13:36:40|9567.86|9567.86|9566.87|9566.87|9567.86|9567.86|9566.87|9566.87|0
1644327460000|2022-02-08 13:37:40|9561.58|9561.58|9561.58|9561.58|9561.58|9561.58|9561.58|9561.58|0
1644327560000|2022-02-08 13:39:20|9560.59|9560.59|9560.59|9560.59|9560.59|9560.59|9560.59|9560.59|0
1644327600000|2022-02-08 13:40:00|9557.95|9557.95|9557.95|9557.95|9557.95|9557.95|9557.95|9557.95|0
1644327630000|2022-02-08 13:40:30|9555.3|9555.3|9555.3|9555.3|9555.3|9555.3|9555.3|9555.3|0
1644327670000|2022-02-08 13:41:10|9552.65|9552.65|9552.65|9552.65|9552.65|9552.65|9552.65|9552.65|0
1644327690000|2022-02-08 13:41:30|9544.71|9544.71|9544.71|9544.71|9544.71|9544.71|9544.71|9544.71|0
1644327810000|2022-02-08 13:43:30|9550.01|9550.01|9548.03|9548.03|9552.65|9552.65|9548.03|9548.03|0
1644327830000|2022-02-08 13:43:50|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|0
1644327850000|2022-02-08 13:44:10|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|0
1644327870000|2022-02-08 13:44:30|9554.63|9554.63|9554.63|9554.63|9554.63|9554.63|9554.63|9554.63|0
1644327920000|2022-02-08 13:45:20|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|9551.98|0
1644327950000|2022-02-08 13:45:50|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|0
1644327980000|2022-02-08 13:46:20|9552.65|9552.65|9555.3|9555.3|9555.3|9555.3|9552.65|9552.65|0
1644328000000|2022-02-08 13:46:40|9557.95|9557.95|9558.93|9558.93|9558.93|9558.93|9557.95|9557.95|0
1644328130000|2022-02-08 13:48:50|9556.29|9556.29|9556.29|9556.29|9556.29|9556.29|9556.29|9556.29|0
1644328180000|2022-02-08 13:49:40|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|0
1644328200000|2022-02-08 13:50:00|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|0
1644328280000|2022-02-08 13:51:20|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|0
1644328450000|2022-02-08 13:54:10|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|9550.99|0
1644328490000|2022-02-08 13:54:50|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|0
1644328500000|2022-02-08 13:55:00|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|0
1644328520000|2022-02-08 13:55:20|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|0
1644328640000|2022-02-08 13:57:20|9548.03|9548.03|9548.03|9548.03|9548.03|9548.03|9548.03|9548.03|0
1644328680000|2022-02-08 13:58:00|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|9550.01|0
1644328690000|2022-02-08 13:58:10|9547.36|9547.36|9548.35|9548.35|9548.35|9548.35|9547.36|9547.36|0
1644328710000|2022-02-08 13:58:30|9549.34|9549.34|9549.34|9549.34|9549.34|9549.34|9549.34|9549.34|0
1644328720000|2022-02-08 13:58:40|9546.37|9546.37|9546.37|9546.37|9546.37|9546.37|9546.37|9546.37|0
1644328730000|2022-02-08 13:58:50|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|0
1644328800000|2022-02-08 14:00:00|9544.71|9544.71|9543.72|9543.72|9544.71|9544.71|9543.72|9543.72|0
1644328870000|2022-02-08 14:01:10|9541.08|9541.08|9541.08|9541.08|9541.08|9541.08|9541.08|9541.08|0
1644328960000|2022-02-08 14:02:40|9546.37|9546.37|9546.37|9546.37|9546.37|9546.37|9546.37|9546.37|0
1644329150000|2022-02-08 14:05:50|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|9547.36|0
1644329180000|2022-02-08 14:06:20|9544.71|9544.71|9547.36|9547.36|9547.36|9547.36|9544.71|9544.71|0
1644329230000|2022-02-08 14:07:10|9550.01|9550.01|9555.3|9555.3|9555.3|9555.3|9550.01|9550.01|0
1644329240000|2022-02-08 14:07:20|9557.95|9557.95|9558.93|9558.93|9558.93|9558.93|9557.95|9557.95|0
1644329270000|2022-02-08 14:07:50|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|9553.64|0
1644329300000|2022-02-08 14:08:20|9550.99|9550.99|9551.98|9551.98|9551.98|9551.98|9550.99|9550.99|0
1644329400000|2022-02-08 14:10:00|9550.99|9550.99|9551.98|9551.98|9551.98|9551.98|9550.99|9550.99|0
1644329520000|2022-02-08 14:12:00|9546.69|9546.69|9544.04|9544.04|9546.69|9546.69|9544.04|9544.04|0
1644329570000|2022-02-08 14:12:50|9541.4|9541.4|9541.4|9541.4|9541.4|9541.4|9541.4|9541.4|0
1644329690000|2022-02-08 14:14:50|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|0
1644329700000|2022-02-08 14:15:00|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|0
1644329730000|2022-02-08 14:15:30|9538.75|9538.75|9538.75|9538.75|9538.75|9538.75|9536.1|9536.1|0
1644329790000|2022-02-08 14:16:30|9541.4|9541.4|9541.4|9541.4|9541.4|9541.4|9541.4|9541.4|0
1644329830000|2022-02-08 14:17:10|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|0
1644329880000|2022-02-08 14:18:00|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|0
1644330060000|2022-02-08 14:21:00|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|0
1644330120000|2022-02-08 14:22:00|9537.76|9537.76|9540.41|9540.41|9540.41|9540.41|9537.76|9537.76|0
1644330300000|2022-02-08 14:25:00|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|0
1644330430000|2022-02-08 14:27:10|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|9540.41|0
1644330470000|2022-02-08 14:27:50|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|0
1644330490000|2022-02-08 14:28:10|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|0
1644330520000|2022-02-08 14:28:40|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|0
1644330540000|2022-02-08 14:29:00|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|9536.77|0
1644330550000|2022-02-08 14:29:10|9535.79|9535.79|9535.79|9535.79|9535.79|9535.79|9535.79|9535.79|0
1644330570000|2022-02-08 14:29:30|9533.14|9533.14|9533.14|9533.14|9533.14|9533.14|9533.14|9533.14|0
1644330580000|2022-02-08 14:29:40|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|9534.13|0
1644330590000|2022-02-08 14:29:50|9535.12|9535.12|9535.12|9535.12|9535.12|9535.12|9535.12|9535.12|0
1644330600000|2022-02-08 14:30:00|9537.76|9537.76|9540.41|9540.41|9540.41|9540.41|9537.76|9537.76|0
1644330610000|2022-02-08 14:30:10|9537.76|9537.76|9540.41|9540.41|9540.41|9540.41|9537.76|9537.76|0
1644330720000|2022-02-08 14:32:00|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|9537.76|0
1644330760000|2022-02-08 14:32:40|9535.12|9535.12|9535.12|9535.12|9535.12|9535.12|9535.12|9535.12|0
1644330800000|2022-02-08 14:33:20|9540.41|9540.41|9545.7|9545.7|9545.7|9545.7|9540.41|9540.41|0
1644330840000|2022-02-08 14:34:00|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|9548.35|0
1644330860000|2022-02-08 14:34:20|9545.7|9545.7|9545.7|9545.7|9545.7|9545.7|9545.7|9545.7|0
1644330900000|2022-02-08 14:35:00|9548.35|9548.35|9550.99|9550.99|9550.99|9550.99|9548.35|9548.35|0
1644330910000|2022-02-08 14:35:10|9550.01|9550.01|9551.66|9551.66|9551.66|9551.66|9549.02|9549.02|0
1644330940000|2022-02-08 14:35:40|9549.02|9549.02|9549.02|9549.02|9549.02|9549.02|9549.02|9549.02|0
1644330960000|2022-02-08 14:36:00|9548.03|9548.03|9548.03|9548.03|9548.03|9548.03|9548.03|9548.03|0
1644330980000|2022-02-08 14:36:20|9545.38|9545.38|9544.39|9544.39|9545.38|9545.38|9544.39|9544.39|0
1644330990000|2022-02-08 14:36:30|9541.75|9541.75|9541.75|9541.75|9541.75|9541.75|9541.75|9541.75|0
1644331010000|2022-02-08 14:36:50|9539.1|9539.1|9539.1|9539.1|9539.1|9539.1|9539.1|9539.1|0
1644331020000|2022-02-08 14:37:00|9538.11|9538.11|9536.14|9536.14|9538.11|9538.11|9536.14|9536.14|0
1644331030000|2022-02-08 14:37:10|9538.78|9538.78|9537.13|9537.13|9539.77|9539.77|9537.13|9537.13|0
1644331090000|2022-02-08 14:38:10|9536.14|9536.14|9536.14|9536.14|9536.14|9536.14|9536.14|9536.14|0
1644331100000|2022-02-08 14:38:20|9535.15|9535.15|9535.15|9535.15|9535.15|9535.15|9535.15|9535.15|0
1644331130000|2022-02-08 14:38:50|9534.16|9534.16|9534.16|9534.16|9534.16|9534.16|9534.16|9534.16|0
1644331150000|2022-02-08 14:39:10|9536.81|9536.81|9536.81|9536.81|9539.45|9539.45|9536.81|9536.81|0
1644331160000|2022-02-08 14:39:20|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|0
1644331190000|2022-02-08 14:39:50|9538.47|9538.47|9538.47|9538.47|9538.47|9538.47|9538.47|9538.47|0
1644331200000|2022-02-08 14:40:00|9537.48|9537.48|9537.48|9537.48|9537.48|9537.48|9537.48|9537.48|0
1644331210000|2022-02-08 14:40:10|9539.45|9539.45|9539.45|9539.45|9539.45|9539.45|9539.45|9539.45|0
1644331220000|2022-02-08 14:40:20|9538.47|9538.47|9534.83|9534.83|9538.47|9538.47|9534.83|9534.83|0
1644331240000|2022-02-08 14:40:40|9532.18|9532.18|9532.18|9532.18|9532.18|9532.18|9532.18|9532.18|0
1644331270000|2022-02-08 14:41:10|9529.54|9529.54|9527.56|9527.56|9529.54|9529.54|9527.56|9527.56|0
1644331280000|2022-02-08 14:41:20|9524.91|9524.91|9522.27|9522.27|9524.91|9524.91|9522.27|9522.27|0
1644331320000|2022-02-08 14:42:00|9524.91|9524.91|9524.91|9524.91|9524.91|9524.91|9524.91|9524.91|0
1644331350000|2022-02-08 14:42:30|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|0
1644331380000|2022-02-08 14:43:00|9524.91|9524.91|9524.91|9524.91|9524.91|9524.91|9524.91|9524.91|0
1644331500000|2022-02-08 14:45:00|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|9522.27|0
1644331520000|2022-02-08 14:45:20|9527.56|9527.56|9527.56|9527.56|9527.56|9527.56|9527.56|9527.56|0
1644331560000|2022-02-08 14:46:00|9528.55|9528.55|9532.18|9532.18|9532.18|9532.18|9528.55|9528.55|0
1644331570000|2022-02-08 14:46:10|9533.17|9533.17|9533.17|9533.17|9533.17|9533.17|9533.17|9533.17|0
1644331630000|2022-02-08 14:47:10|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|9535.82|0
1644331640000|2022-02-08 14:47:20|9536.81|9536.81|9537.8|9537.8|9537.8|9537.8|9536.81|9536.81|0
1644331670000|2022-02-08 14:47:50|9540.44|9540.44|9540.44|9540.44|9540.44|9540.44|9540.44|9540.44|0
1644331680000|2022-02-08 14:48:00|9537.8|9537.8|9537.8|9537.8|9537.8|9537.8|9537.8|9537.8|0
1644331700000|2022-02-08 14:48:20|9536.81|9536.81|9536.81|9536.81|9536.81|9536.81|9536.81|9536.81|0
1644331720000|2022-02-08 14:48:40|9539.45|9539.45|9539.45|9539.45|9539.45|9539.45|9539.45|9539.45|0
1644331760000|2022-02-08 14:49:20|9536.81|9536.81|9536.81|9536.81|9536.81|9536.81|9536.81|9536.81|0
1644331770000|2022-02-08 14:49:30|9534.16|9534.16|9534.16|9534.16|9534.16|9534.16|9534.16|9534.16|0
1644331820000|2022-02-08 14:50:20|9533.17|9533.17|9530.53|9530.53|9533.17|9533.17|9530.53|9530.53|0
1644331830000|2022-02-08 14:50:30|9527.88|9527.88|9527.88|9527.88|9527.88|9527.88|9527.88|9527.88|0
1644331870000|2022-02-08 14:51:10|9533.17|9533.17|9533.17|9533.17|9533.17|9533.17|9533.17|9533.17|0
1644331880000|2022-02-08 14:51:20|9535.82|9535.82|9538.47|9538.47|9538.47|9538.47|9535.82|9535.82|0
1644331910000|2022-02-08 14:51:50|9541.11|9541.11|9541.11|9541.11|9541.11|9541.11|9541.11|9541.11|0
1644332050000|2022-02-08 14:54:10|9543.76|9543.76|9543.76|9543.76|9543.76|9543.76|9543.76|9543.76|0
1644332060000|2022-02-08 14:54:20|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|0
1644332090000|2022-02-08 14:54:50|9549.05|9549.05|9549.05|9549.05|9549.05|9549.05|9549.05|9549.05|0
1644332140000|2022-02-08 14:55:40|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|9546.4|0
1644332190000|2022-02-08 14:56:30|9549.05|9549.05|9549.05|9549.05|9549.05|9549.05|9549.05|9549.05|0
1644332340000|2022-02-08 14:59:00|9551.7|9551.7|9551.7|9551.7|9551.7|9551.7|9551.7|9551.7|0
1644332380000|2022-02-08 14:59:40|9554.34|9554.34|9554.34|9554.34|9554.34|9554.34|9554.34|9554.34|0
1644332390000|2022-02-08 14:59:50|9556.99|9556.99|9556.99|9556.99|9556.99|9556.99|9556.99|9556.99|0
1644332410000|2022-02-08 15:00:10|9558.97|9558.97|9558.97|9558.97|9558.97|9558.97|9558.97|9558.97|0
1644332430000|2022-02-08 15:00:30|9556.32|9556.32|9556.32|9556.32|9556.32|9556.32|9556.32|9556.32|0
1644332450000|2022-02-08 15:00:50|9553.67|9553.67|9553.67|9553.67|9553.67|9553.67|9553.67|9553.67|0
1644332480000|2022-02-08 15:01:20|9551.7|9551.7|9549.05|9549.05|9551.7|9551.7|9549.05|9549.05|0
1644332500000|2022-02-08 15:01:40|9548.06|9548.06|9548.06|9548.06|9548.06|9548.06|9548.06|9548.06|0
1644332520000|2022-02-08 15:02:00|9545.42|9545.42|9545.42|9545.42|9545.42|9545.42|9545.42|9545.42|0
1644332540000|2022-02-08 15:02:20|9542.77|9542.77|9542.77|9542.77|9542.77|9542.77|9542.77|9542.77|0
1644332550000|2022-02-08 15:02:30|9541.78|9541.78|9540.79|9540.79|9541.78|9541.78|9540.79|9540.79|0
1644332620000|2022-02-08 15:03:40|9543.44|9543.44|9548.73|9548.73|9548.73|9548.73|9543.44|9543.44|0
1644332660000|2022-02-08 15:04:20|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|0
1644332680000|2022-02-08 15:04:40|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|0
1644332710000|2022-02-08 15:05:10|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|0
1644332720000|2022-02-08 15:05:20|9548.73|9548.73|9546.09|9546.09|9548.73|9548.73|9546.09|9546.09|0
1644332760000|2022-02-08 15:06:00|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|9551.38|0
1644332790000|2022-02-08 15:06:30|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|0
1644332810000|2022-02-08 15:06:50|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|0
1644332890000|2022-02-08 15:08:10|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|0
1644332900000|2022-02-08 15:08:20|9561.96|9561.96|9564.61|9564.61|9564.61|9564.61|9561.96|9561.96|0
1644332910000|2022-02-08 15:08:30|9567.26|9567.26|9567.26|9567.26|9567.26|9567.26|9567.26|9567.26|0
1644332960000|2022-02-08 15:09:20|9568.58|9568.58|9567.26|9567.26|9568.58|9568.58|9567.26|9567.26|0
1644332970000|2022-02-08 15:09:30|9564.61|9564.61|9563.62|9563.62|9564.61|9564.61|9563.62|9563.62|0
1644333000000|2022-02-08 15:10:00|9562.63|9562.63|9562.63|9562.63|9562.63|9562.63|9562.63|9562.63|0
1644333010000|2022-02-08 15:10:10|9565.28|9565.28|9567.93|9567.93|9567.93|9567.93|9565.28|9565.28|0
1644333070000|2022-02-08 15:11:10|9565.28|9565.28|9565.28|9565.28|9565.28|9565.28|9565.28|9565.28|0
1644333100000|2022-02-08 15:11:40|9559.99|9559.99|9559.99|9559.99|9559.99|9559.99|9559.99|9559.99|0
1644333110000|2022-02-08 15:11:50|9557.34|9557.34|9552.05|9552.05|9557.34|9557.34|9552.05|9552.05|0
1644333120000|2022-02-08 15:12:00|9549.4|9549.4|9549.4|9549.4|9549.4|9549.4|9549.4|9549.4|0
1644333140000|2022-02-08 15:12:20|9554.7|9554.7|9554.7|9554.7|9554.7|9554.7|9554.7|9554.7|0
1644333220000|2022-02-08 15:13:40|9552.05|9552.05|9552.05|9552.05|9552.05|9552.05|9552.05|9552.05|0
1644333240000|2022-02-08 15:14:00|9554.03|9554.03|9551.38|9551.38|9554.03|9554.03|9551.38|9551.38|0
1644333250000|2022-02-08 15:14:10|9548.73|9548.73|9548.73|9548.73|9548.73|9548.73|9548.73|9548.73|0
1644333280000|2022-02-08 15:14:40|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|9554.03|0
1644333290000|2022-02-08 15:14:50|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|0
1644333300000|2022-02-08 15:15:00|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|0
1644333360000|2022-02-08 15:16:00|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|0
1644333420000|2022-02-08 15:17:00|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|9561.96|0
1644333460000|2022-02-08 15:17:40|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|9559.32|0
1644333470000|2022-02-08 15:17:50|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|9556.67|0
1644333500000|2022-02-08 15:18:20|9554.03|9554.03|9556.67|9556.67|9556.67|9556.67|9554.03|9554.03|0
1644333560000|2022-02-08 15:19:20|9555.68|9555.68|9555.68|9555.68|9555.68|9555.68|9555.68|9555.68|0
1644333600000|2022-02-08 15:20:00|9558.33|9558.33|9558.33|9558.33|9558.33|9558.33|9558.33|9558.33|0
1644333660000|2022-02-08 15:21:00|9557.47|9557.47|9557.3|9557.3|9557.47|9557.47|9557.3|9557.3|0
1644333670000|2022-02-08 15:21:10|9554.65|9554.65|9557.3|9557.3|9557.3|9557.3|9554.65|9554.65|0
1644333680000|2022-02-08 15:21:20|9562.59|9562.59|9562.25|9562.25|9562.59|9562.59|9562.25|9562.25|0
1644333720000|2022-02-08 15:22:00|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|0
1644333730000|2022-02-08 15:22:10|9561.56|9561.56|9561.39|9561.39|9561.56|9561.56|9561.39|9561.39|0
1644333740000|2022-02-08 15:22:20|9564.36|9564.36|9567.99|9567.99|9567.99|9567.99|9564.36|9564.36|0
1644333850000|2022-02-08 15:24:10|9565.35|9565.35|9565.35|9565.35|9565.35|9565.35|9565.35|9565.35|0
1644333860000|2022-02-08 15:24:20|9567.32|9567.32|9567.32|9567.32|9567.32|9567.32|9567.32|9567.32|0
1644333900000|2022-02-08 15:25:00|9569.97|9569.97|9575.26|9575.26|9575.26|9575.26|9569.97|9569.97|0
1644333950000|2022-02-08 15:25:50|9572.62|9572.62|9572.62|9572.62|9572.62|9572.62|9572.62|9572.62|0
1644334030000|2022-02-08 15:27:10|9571.63|9571.63|9571.63|9571.63|9571.63|9571.63|9571.63|9571.63|0
1644334130000|2022-02-08 15:28:50|9570.64|9570.64|9570.64|9570.64|9570.64|9570.64|9570.64|9570.64|0
1644334150000|2022-02-08 15:29:10|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|0
1644334240000|2022-02-08 15:30:40|9567|9567|9567|9567|9567|9567|9567|9567|0
1644334260000|2022-02-08 15:31:00|9564.36|9564.36|9561.71|9561.71|9564.36|9564.36|9561.71|9561.71|0
1644334270000|2022-02-08 15:31:10|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|0
1644334280000|2022-02-08 15:31:20|9567|9567|9567|9567|9567|9567|9567|9567|0
1644334290000|2022-02-08 15:31:30|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|0
1644334320000|2022-02-08 15:32:00|9561.71|9561.71|9561.71|9561.71|9561.71|9561.71|9561.71|9561.71|0
1644334370000|2022-02-08 15:32:50|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|0
1644334400000|2022-02-08 15:33:20|9567|9567|9567|9567|9567|9567|9567|9567|0
1644334420000|2022-02-08 15:33:40|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|0
1644334460000|2022-02-08 15:34:20|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|0
1644334610000|2022-02-08 15:36:50|9572.47|9572.47|9572.47|9572.47|9572.47|9572.47|9572.47|9572.47|0
1644334630000|2022-02-08 15:37:10|9570.49|9570.49|9565.2|9565.2|9570.49|9570.49|9565.2|9565.2|0
1644334660000|2022-02-08 15:37:40|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|0
1644334720000|2022-02-08 15:38:40|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|0
1644334830000|2022-02-08 15:40:30|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|9567.18|0
1644334850000|2022-02-08 15:40:50|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|0
1644334880000|2022-02-08 15:41:20|9570.81|9570.81|9568.83|9568.83|9570.81|9570.81|9568.83|9568.83|0
1644334890000|2022-02-08 15:41:30|9571.48|9571.48|9571.48|9571.48|9571.48|9571.48|9571.48|9571.48|0
1644334950000|2022-02-08 15:42:30|9568.83|9568.83|9568.83|9568.83|9568.83|9568.83|9568.83|9568.83|0
1644334990000|2022-02-08 15:43:10|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|0
1644335040000|2022-02-08 15:44:00|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|9569.82|0
1644335070000|2022-02-08 15:44:30|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|9569.65|0
1644335160000|2022-02-08 15:46:00|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|0
1644335170000|2022-02-08 15:46:10|9571.31|9571.31|9571.31|9571.31|9571.31|9571.31|9571.31|9571.31|0
1644335180000|2022-02-08 15:46:20|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|0
1644335250000|2022-02-08 15:47:30|9571.31|9571.31|9571.31|9571.31|9571.31|9571.31|9571.31|9571.31|0
1644335260000|2022-02-08 15:47:40|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|9568.66|0
1644335290000|2022-02-08 15:48:10|9566.02|9566.02|9566.02|9566.02|9566.02|9566.02|9566.02|9566.02|0
1644335310000|2022-02-08 15:48:30|9567|9567|9567|9567|9567|9567|9567|9567|0
1644335380000|2022-02-08 15:49:40|9566.02|9566.02|9567|9567|9567|9567|9566.02|9566.02|0
1644335450000|2022-02-08 15:50:50|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|9564.36|0
1644335490000|2022-02-08 15:51:30|9563.37|9563.37|9565.35|9565.35|9565.35|9565.35|9563.37|9563.37|0
1644335510000|2022-02-08 15:51:50|9565.69|9565.69|9565.69|9565.69|9565.69|9565.69|9565.69|9565.69|0
1644335550000|2022-02-08 15:52:30|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|9568.34|0
1644335560000|2022-02-08 15:52:40|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|9570.98|0
1644335590000|2022-02-08 15:53:10|9569.99|9569.99|9569.99|9569.99|9569.99|9569.99|9569.99|9569.99|0
1644335630000|2022-02-08 15:53:50|9569.01|9569.01|9569.01|9569.01|9569.01|9569.01|9569.01|9569.01|0
1644335670000|2022-02-08 15:54:30|9566.36|9566.36|9566.36|9566.36|9566.36|9566.36|9566.36|9566.36|0
1644335680000|2022-02-08 15:54:40|9565.37|9565.37|9565.37|9565.37|9565.37|9565.37|9565.37|9565.37|0
1644335750000|2022-02-08 15:55:50|9568.02|9568.02|9568.02|9568.02|9568.02|9568.02|9568.02|9568.02|0
1644335780000|2022-02-08 15:56:20|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|9570.66|0
1644335820000|2022-02-08 15:57:00|9569.68|9569.68|9569.68|9569.68|9569.68|9569.68|9569.68|9569.68|0
1644335950000|2022-02-08 15:59:10|9567.03|9567.03|9567.03|9567.03|9567.03|9567.03|9567.03|9567.03|0
1644335990000|2022-02-08 15:59:50|9566.69|9566.69|9566.86|9566.86|9566.86|9566.86|9566.69|9566.69|0
1644336020000|2022-02-08 16:00:20|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|9567.85|0
1644336050000|2022-02-08 16:00:50|9570.49|9570.49|9570.49|9570.49|9570.49|9570.49|9570.49|9570.49|0
1644336080000|2022-02-08 16:01:20|9573.14|9573.14|9573.14|9573.14|9573.14|9573.14|9573.14|9573.14|0
1644336120000|2022-02-08 16:02:00|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|0
1644336140000|2022-02-08 16:02:20|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|0
1644336180000|2022-02-08 16:03:00|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|0
1644336190000|2022-02-08 16:03:10|9572.49|9572.49|9572.49|9572.49|9572.49|9572.49|9572.49|9572.49|0
1644336200000|2022-02-08 16:03:20|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|0
1644336250000|2022-02-08 16:04:10|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|0
1644336280000|2022-02-08 16:04:40|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|0
1644336310000|2022-02-08 16:05:10|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|0
1644336340000|2022-02-08 16:05:40|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|9573.48|0
1644336380000|2022-02-08 16:06:20|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|0
1644336400000|2022-02-08 16:06:40|9570.84|9570.84|9573.48|9573.48|9573.48|9573.48|9570.84|9570.84|0
1644336430000|2022-02-08 16:07:10|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|0
1644336470000|2022-02-08 16:07:50|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|0
1644336500000|2022-02-08 16:08:20|9565.54|9565.54|9565.54|9565.54|9568.19|9568.19|9565.54|9565.54|0
1644336510000|2022-02-08 16:08:30|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|0
1644336620000|2022-02-08 16:10:20|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|9570.84|0
1644336710000|2022-02-08 16:11:50|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|9568.19|0
1644336770000|2022-02-08 16:12:50|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|0
1644336820000|2022-02-08 16:13:40|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|0
1644336830000|2022-02-08 16:13:50|9563.41|9563.41|9560.76|9560.76|9563.41|9563.41|9560.76|9560.76|0
1644336850000|2022-02-08 16:14:10|9563.41|9563.41|9563.41|9563.41|9563.41|9563.41|9563.41|9563.41|0
1644336860000|2022-02-08 16:14:20|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|0
1644336870000|2022-02-08 16:14:30|9565.39|9565.39|9565.39|9565.39|9565.39|9565.39|9565.39|9565.39|0
1644336880000|2022-02-08 16:14:40|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|9564.4|0
1644336890000|2022-02-08 16:14:50|9567.05|9567.05|9567.05|9567.05|9567.05|9567.05|9567.05|9567.05|0
1644336900000|2022-02-08 16:15:00|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|9566.06|0
1644336950000|2022-02-08 16:15:50|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|0
1644336980000|2022-02-08 16:16:20|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|0
1644337070000|2022-02-08 16:17:50|9570.36|9570.36|9571.35|9571.35|9571.35|9571.35|9570.36|9570.36|0
1644337140000|2022-02-08 16:19:00|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|0
1644337170000|2022-02-08 16:19:30|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|0
1644337370000|2022-02-08 16:22:50|9568.7|9568.7|9568.7|9568.7|9571.35|9571.35|9568.7|9568.7|0
1644337400000|2022-02-08 16:23:20|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|0
1644337430000|2022-02-08 16:23:50|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|0
1644337450000|2022-02-08 16:24:10|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|9571.35|0
1644337500000|2022-02-08 16:25:00|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|9568.7|0
1644337540000|2022-02-08 16:25:40|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|9569.69|0
1644337550000|2022-02-08 16:25:50|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|0
1644337580000|2022-02-08 16:26:20|9574.98|9574.98|9574.98|9574.98|9574.98|9574.98|9572.34|9572.34|0
1644337600000|2022-02-08 16:26:40|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|9572.34|0
1644337620000|2022-02-08 16:27:00|9574.98|9574.98|9577.63|9577.63|9577.63|9577.63|9574.98|9574.98|0
1644337630000|2022-02-08 16:27:10|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|9580.28|0
1644337640000|2022-02-08 16:27:20|9577.63|9577.63|9577.63|9577.63|9577.63|9577.63|9577.63|9577.63|0
1644337650000|2022-02-08 16:27:30|9576.64|9576.64|9572.34|9572.34|9577.63|9577.63|9572.34|9572.34|0
1644337660000|2022-02-08 16:27:40|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|0
1644337790000|2022-02-08 16:29:50|9571.48|9571.48|9568.83|9568.83|9571.48|9571.48|9568.83|9568.83|0
1644394500000|2022-02-09 08:15:00|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|0
1644394560000|2022-02-09 08:16:00|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|0
1644394590000|2022-02-09 08:16:30|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|0
1644394600000|2022-02-09 08:16:40|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|0
1644394620000|2022-02-09 08:17:00|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|0
1644394660000|2022-02-09 08:17:40|9701.48|9701.48|9704.13|9704.13|9704.13|9704.13|9701.48|9701.48|0
1644394670000|2022-02-09 08:17:50|9706.77|9706.77|9706.77|9706.77|9706.77|9706.77|9706.77|9706.77|0
1644394710000|2022-02-09 08:18:30|9704.13|9704.13|9704.13|9704.13|9704.13|9704.13|9704.13|9704.13|0
1644394730000|2022-02-09 08:18:50|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|0
1644394800000|2022-02-09 08:20:00|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|0
1644394820000|2022-02-09 08:20:20|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|0
1644394840000|2022-02-09 08:20:40|9697.49|9697.49|9693.54|9693.54|9697.49|9697.49|9692.55|9692.55|0
1644394850000|2022-02-09 08:20:50|9696.19|9696.19|9698.83|9698.83|9698.83|9698.83|9696.19|9696.19|0
1644395070000|2022-02-09 08:24:30|9693.54|9693.54|9685.6|9685.6|9693.54|9693.54|9685.6|9685.6|0
1644395080000|2022-02-09 08:24:40|9682.95|9682.95|9682.95|9682.95|9682.95|9682.95|9682.95|9682.95|0
1644395140000|2022-02-09 08:25:40|9688.25|9688.25|9688.25|9688.25|9688.25|9688.25|9688.25|9688.25|0
1644395170000|2022-02-09 08:26:10|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|0
1644395200000|2022-02-09 08:26:40|9685.6|9685.6|9685.6|9685.6|9685.6|9685.6|9685.6|9685.6|0
1644395210000|2022-02-09 08:26:50|9680.31|9680.31|9675.02|9675.02|9680.31|9680.31|9669.72|9669.72|0
1644395250000|2022-02-09 08:27:30|9672.37|9672.37|9675.02|9675.02|9675.02|9675.02|9672.37|9672.37|0
1644395270000|2022-02-09 08:27:50|9677.66|9677.66|9677.66|9677.66|9677.66|9677.66|9677.66|9677.66|0
1644395300000|2022-02-09 08:28:20|9678.65|9678.65|9678.65|9678.65|9678.65|9678.65|9678.65|9678.65|0
1644395310000|2022-02-09 08:28:30|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|0
1644395360000|2022-02-09 08:29:20|9670.71|9670.71|9670.71|9670.71|9670.71|9670.71|9670.71|9670.71|0
1644395370000|2022-02-09 08:29:30|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|9673.36|0
1644395380000|2022-02-09 08:29:40|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|0
1644395400000|2022-02-09 08:30:00|9675.02|9675.02|9675.02|9675.02|9675.02|9675.02|9672.37|9672.37|0
1644395410000|2022-02-09 08:30:10|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|0
1644395420000|2022-02-09 08:30:20|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|9667.08|0
1644395430000|2022-02-09 08:30:30|9669.72|9669.72|9669.72|9669.72|9669.72|9669.72|9669.72|9669.72|0
1644395460000|2022-02-09 08:31:00|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|9672.37|0
1644395500000|2022-02-09 08:31:40|9677.66|9677.66|9682.95|9682.95|9686.91|9686.91|9677.66|9677.66|0
1644395580000|2022-02-09 08:33:00|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|9690.89|0
1644395610000|2022-02-09 08:33:30|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|0
1644395650000|2022-02-09 08:34:10|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|9693.54|0
1644395740000|2022-02-09 08:35:40|9696.51|9696.51|9693.54|9693.54|9696.51|9696.51|9693.54|9693.54|0
1644395750000|2022-02-09 08:35:50|9697.49|9697.49|9693.54|9693.54|9697.49|9697.49|9693.54|9693.54|0
1644395790000|2022-02-09 08:36:30|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|9696.19|0
1644395800000|2022-02-09 08:36:40|9704.13|9704.13|9704.13|9704.13|9704.13|9704.13|9704.13|9704.13|0
1644395810000|2022-02-09 08:36:50|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|0
1644395860000|2022-02-09 08:37:40|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|9698.83|0
1644395910000|2022-02-09 08:38:30|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|0
1644395930000|2022-02-09 08:38:50|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|9702.47|0
1644395940000|2022-02-09 08:39:00|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|9701.48|0
1644395950000|2022-02-09 08:39:10|9704.13|9704.13|9712.07|9712.07|9712.07|9712.07|9704.13|9704.13|0
1644396000000|2022-02-09 08:40:00|9714.04|9714.04|9723.7|9723.7|9723.7|9723.7|9714.04|9714.04|0
1644396020000|2022-02-09 08:40:20|9724.69|9724.69|9732.6|9732.6|9732.6|9732.6|9723.7|9723.7|0
1644396030000|2022-02-09 08:40:30|9729.63|9729.63|9729.63|9729.63|9729.63|9729.63|9729.63|9729.63|0
1644396050000|2022-02-09 08:40:50|9728.65|9728.65|9726.67|9726.67|9730.62|9730.62|9726.67|9726.67|0
1644396080000|2022-02-09 08:41:20|9718.73|9718.73|9712.75|9712.75|9718.73|9718.73|9712.75|9712.75|0
1644396090000|2022-02-09 08:41:30|9715.4|9715.4|9715.4|9715.4|9715.4|9715.4|9715.4|9715.4|0
1644396100000|2022-02-09 08:41:40|9716.39|9716.39|9717.37|9717.37|9717.37|9717.37|9716.39|9716.39|0
1644396120000|2022-02-09 08:42:00|9712.08|9712.08|9709.43|9709.43|9712.08|9712.08|9709.43|9709.43|0
1644396200000|2022-02-09 08:43:20|9706.79|9706.79|9704.14|9704.14|9706.79|9706.79|9704.14|9704.14|0
1644396210000|2022-02-09 08:43:30|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|9701.5|0
1644396220000|2022-02-09 08:43:40|9698.85|9698.85|9697.86|9697.86|9698.85|9698.85|9697.86|9697.86|0
1644396240000|2022-02-09 08:44:00|9695.21|9695.21|9695.21|9695.21|9695.21|9695.21|9695.21|9695.21|0
1644396320000|2022-02-09 08:45:20|9697.86|9697.86|9700.51|9700.51|9700.51|9700.51|9697.86|9697.86|0
1644396600000|2022-02-09 08:50:00|9703.15|9703.15|9719.03|9719.03|9719.03|9719.03|9703.15|9703.15|0
1644396610000|2022-02-09 08:50:10|9722|9722|9722|9722|9722|9722|9722|9722|0
1644396670000|2022-02-09 08:51:10|9711.41|9711.41|9708.76|9708.76|9711.41|9711.41|9708.76|9708.76|0
1644396740000|2022-02-09 08:52:20|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|9711.41|0
1644396780000|2022-02-09 08:53:00|9706.12|9706.12|9700.83|9700.83|9706.12|9706.12|9700.83|9700.83|0
1644396800000|2022-02-09 08:53:20|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|9706.12|0
1644396840000|2022-02-09 08:54:00|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|9703.47|0
1644396870000|2022-02-09 08:54:30|9700.83|9700.83|9698.18|9698.18|9700.83|9700.83|9698.18|9698.18|0
1644396900000|2022-02-09 08:55:00|9694.23|9694.23|9696.2|9696.2|9696.2|9696.2|9694.23|9694.23|0
1644396920000|2022-02-09 08:55:20|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|9695.17|0
1644397040000|2022-02-09 08:57:20|9700.47|9700.47|9695.17|9695.17|9700.47|9700.47|9695.17|9695.17|0
1644397110000|2022-02-09 08:58:30|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|0
1644397140000|2022-02-09 08:59:00|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|9700.47|0
1644397150000|2022-02-09 08:59:10|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|9703.11|0
1644397210000|2022-02-09 09:00:10|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|0
1644397280000|2022-02-09 09:01:20|9701.45|9701.45|9701.45|9701.45|9701.45|9701.45|9701.45|9701.45|0
1644397300000|2022-02-09 09:01:40|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|0
1644397310000|2022-02-09 09:01:50|9706.75|9706.75|9709.39|9709.39|9709.39|9709.39|9706.75|9706.75|0
1644397330000|2022-02-09 09:02:10|9706.75|9706.75|9706.75|9706.75|9706.75|9706.75|9706.75|9706.75|0
1644397510000|2022-02-09 09:05:10|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|9704.1|0
1644397520000|2022-02-09 09:05:20|9706.75|9706.75|9709.39|9709.39|9709.39|9709.39|9706.75|9706.75|0
1644397590000|2022-02-09 09:06:30|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|0
1644397690000|2022-02-09 09:08:10|9714.37|9714.37|9724.95|9724.95|9724.95|9724.95|9714.37|9714.37|0
1644397760000|2022-02-09 09:09:20|9722.31|9722.31|9722.31|9722.31|9722.31|9722.31|9722.31|9722.31|0
1644397770000|2022-02-09 09:09:30|9717.01|9717.01|9722.31|9722.31|9722.31|9722.31|9717.01|9717.01|0
1644397980000|2022-02-09 09:13:00|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|9719.66|0
1644398100000|2022-02-09 09:15:00|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|9714.37|0
1644398110000|2022-02-09 09:15:10|9711.72|9711.72|9709.08|9709.08|9711.72|9711.72|9709.08|9709.08|0
1644398150000|2022-02-09 09:15:50|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|9706.43|0
1644398160000|2022-02-09 09:16:00|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|9709.08|0
1644398180000|2022-02-09 09:16:20|9711.72|9711.72|9711.72|9711.72|9711.72|9711.72|9709.08|9709.08|0
1644398200000|2022-02-09 09:16:40|9709.08|9709.08|9711.72|9711.72|9711.72|9711.72|9709.08|9709.08|0
1644398240000|2022-02-09 09:17:20|9709.08|9709.08|9711.55|9711.55|9711.72|9711.72|9709.08|9709.08|0
1644398320000|2022-02-09 09:18:40|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|9709.57|0
1644398380000|2022-02-09 09:19:40|9712.22|9712.22|9714.87|9714.87|9714.87|9714.87|9712.22|9712.22|0
1644398410000|2022-02-09 09:20:10|9715.85|9715.85|9716.84|9716.84|9716.84|9716.84|9715.85|9715.85|0
1644398530000|2022-02-09 09:22:10|9714.2|9714.2|9714.2|9714.2|9714.2|9714.2|9714.2|9714.2|0
1644398640000|2022-02-09 09:24:00|9711.55|9711.55|9711.55|9711.55|9711.55|9711.55|9711.55|9711.55|0
1644398650000|2022-02-09 09:24:10|9716.84|9716.84|9716.84|9716.84|9716.84|9716.84|9716.84|9716.84|0
1644398680000|2022-02-09 09:24:40|9717.83|9717.83|9720.48|9720.48|9720.48|9720.48|9717.83|9717.83|0
1644398710000|2022-02-09 09:25:10|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|0
1644398750000|2022-02-09 09:25:50|9717.83|9717.83|9717.83|9717.83|9717.83|9717.83|9717.83|9717.83|0
1644398770000|2022-02-09 09:26:10|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|9715.18|0
1644398950000|2022-02-09 09:29:10|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|0
1644399100000|2022-02-09 09:31:40|9728.42|9728.42|9728.42|9728.42|9728.42|9728.42|9728.42|9728.42|0
1644399130000|2022-02-09 09:32:10|9725.77|9725.77|9725.77|9725.77|9725.77|9725.77|9725.77|9725.77|0
1644399200000|2022-02-09 09:33:20|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|0
1644399220000|2022-02-09 09:33:40|9739|9739|9739|9739|9739|9739|9739|9739|0
1644399230000|2022-02-09 09:33:50|9736.36|9736.36|9736.36|9736.36|9736.36|9736.36|9736.36|9736.36|0
1644399240000|2022-02-09 09:34:00|9739|9739|9739|9739|9739|9739|9739|9739|0
1644399260000|2022-02-09 09:34:20|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|0
1644399270000|2022-02-09 09:34:30|9752.23|9752.23|9754.88|9754.88|9754.88|9754.88|9752.23|9752.23|0
1644399330000|2022-02-09 09:35:30|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|0
1644399350000|2022-02-09 09:35:50|9739|9739|9741.65|9741.65|9741.65|9741.65|9739|9739|0
1644399370000|2022-02-09 09:36:10|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|9744.3|0
1644399520000|2022-02-09 09:38:40|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|9741.65|0
1644399540000|2022-02-09 09:39:00|9739|9739|9739|9739|9739|9739|9739|9739|0
1644399570000|2022-02-09 09:39:30|9725.77|9725.77|9728.42|9728.42|9728.42|9728.42|9725.77|9725.77|0
1644399610000|2022-02-09 09:40:10|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9728.42|9728.42|0
1644399640000|2022-02-09 09:40:40|9732.05|9732.05|9735.69|9735.69|9735.69|9735.69|9732.05|9732.05|0
1644399740000|2022-02-09 09:42:20|9730.39|9730.39|9727.75|9727.75|9730.39|9730.39|9727.75|9727.75|0
1644399750000|2022-02-09 09:42:30|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|0
1644399770000|2022-02-09 09:42:50|9722.45|9722.45|9722.45|9722.45|9722.45|9722.45|9722.45|9722.45|0
1644399800000|2022-02-09 09:43:20|9723.44|9723.44|9723.44|9723.44|9723.44|9723.44|9723.44|9723.44|0
1644399810000|2022-02-09 09:43:30|9725.42|9725.42|9725.42|9725.42|9725.42|9725.42|9725.42|9725.42|0
1644399980000|2022-02-09 09:46:20|9730.71|9730.71|9728.07|9728.07|9730.71|9730.71|9728.07|9728.07|0
1644400060000|2022-02-09 09:47:40|9725.42|9725.42|9725.42|9725.42|9725.42|9725.42|9725.42|9725.42|0
1644400160000|2022-02-09 09:49:20|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|9730.71|0
1644400270000|2022-02-09 09:51:10|9736|9736|9736|9736|9736|9736|9736|9736|0
1644400280000|2022-02-09 09:51:20|9733.36|9733.36|9733.36|9733.36|9733.36|9733.36|9733.36|9733.36|0
1644400370000|2022-02-09 09:52:50|9736|9736|9736|9736|9736|9736|9736|9736|0
1644400390000|2022-02-09 09:53:10|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|0
1644400480000|2022-02-09 09:54:40|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|0
1644400490000|2022-02-09 09:54:50|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|0
1644400520000|2022-02-09 09:55:20|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|0
1644400530000|2022-02-09 09:55:30|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|0
1644400610000|2022-02-09 09:56:50|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|9738.97|0
1644400760000|2022-02-09 09:59:20|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|9736.32|0
1644400810000|2022-02-09 10:00:10|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|9733.68|0
1644400820000|2022-02-09 10:00:20|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|0
1644400840000|2022-02-09 10:00:40|9730.71|9730.71|9729.72|9729.72|9730.71|9730.71|9729.72|9729.72|0
1644400970000|2022-02-09 10:02:50|9732.37|9732.37|9732.37|9732.37|9732.37|9732.37|9732.37|9732.37|0
1644401030000|2022-02-09 10:03:50|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|0
1644401090000|2022-02-09 10:04:50|9738.33|9738.33|9743.63|9743.63|9743.63|9743.63|9738.33|9738.33|0
1644401100000|2022-02-09 10:05:00|9740.98|9740.98|9740.98|9740.98|9740.98|9740.98|9740.98|9740.98|0
1644401140000|2022-02-09 10:05:40|9738.33|9738.33|9735.69|9735.69|9738.33|9738.33|9735.69|9735.69|0
1644401180000|2022-02-09 10:06:20|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|0
1644401330000|2022-02-09 10:08:50|9731.42|9731.42|9736.72|9736.72|9736.72|9736.72|9731.42|9731.42|0
1644401390000|2022-02-09 10:09:50|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|0
1644401580000|2022-02-09 10:13:00|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|0
1644401590000|2022-02-09 10:13:10|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|9743.67|0
1644401610000|2022-02-09 10:13:30|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|9738.37|0
1644401650000|2022-02-09 10:14:10|9741.02|9741.02|9738.37|9738.37|9741.02|9741.02|9738.37|9738.37|0
1644401680000|2022-02-09 10:14:40|9743.67|9743.67|9741.02|9741.02|9746.31|9746.31|9741.02|9741.02|0
1644401720000|2022-02-09 10:15:20|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|0
1644401780000|2022-02-09 10:16:20|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|0
1644401850000|2022-02-09 10:17:30|9747.97|9747.97|9747.97|9747.97|9747.97|9747.97|9747.97|9747.97|0
1644401880000|2022-02-09 10:18:00|9750.62|9750.62|9750.62|9750.62|9750.62|9750.62|9750.62|9750.62|0
1644401890000|2022-02-09 10:18:10|9753.26|9753.26|9753.26|9753.26|9753.26|9753.26|9753.26|9753.26|0
1644401980000|2022-02-09 10:19:40|9755.91|9755.91|9756.9|9756.9|9756.9|9756.9|9753.26|9753.26|0
1644401990000|2022-02-09 10:19:50|9759.54|9759.54|9762.19|9762.19|9762.19|9762.19|9754.25|9754.25|0
1644402000000|2022-02-09 10:20:00|9756.9|9756.9|9754.25|9754.25|9756.9|9756.9|9751.61|9751.61|0
1644402010000|2022-02-09 10:20:10|9756.9|9756.9|9754.25|9754.25|9756.9|9756.9|9754.25|9754.25|0
1644402020000|2022-02-09 10:20:20|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|0
1644402100000|2022-02-09 10:21:40|9754.25|9754.25|9754.25|9754.25|9756.9|9756.9|9754.25|9754.25|0
1644402140000|2022-02-09 10:22:20|9759.54|9759.54|9756.9|9756.9|9759.54|9759.54|9756.9|9756.9|0
1644402170000|2022-02-09 10:22:50|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|9759.54|0
1644402180000|2022-02-09 10:23:00|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|0
1644402300000|2022-02-09 10:25:00|9757.89|9757.89|9756.9|9756.9|9757.89|9757.89|9756.9|9756.9|0
1644402460000|2022-02-09 10:27:40|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|9754.25|0
1644402490000|2022-02-09 10:28:10|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|9756.9|0
1644402600000|2022-02-09 10:30:00|9754.25|9754.25|9755.24|9755.24|9755.24|9755.24|9754.25|9754.25|0
1644402660000|2022-02-09 10:31:00|9752.59|9752.59|9742.01|9742.01|9752.59|9752.59|9742.01|9742.01|0
1644402680000|2022-02-09 10:31:20|9747.3|9747.3|9744.65|9744.65|9747.3|9747.3|9744.65|9744.65|0
1644402690000|2022-02-09 10:31:30|9742.01|9742.01|9744.65|9744.65|9744.65|9744.65|9742.01|9742.01|0
1644402700000|2022-02-09 10:31:40|9749.95|9749.95|9744.65|9744.65|9749.95|9749.95|9744.65|9744.65|0
1644402840000|2022-02-09 10:34:00|9742.01|9742.01|9742.01|9742.01|9742.01|9742.01|9742.01|9742.01|0
1644402850000|2022-02-09 10:34:10|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|9740.03|0
1644402860000|2022-02-09 10:34:20|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|0
1644402920000|2022-02-09 10:35:20|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|0
1644403000000|2022-02-09 10:36:40|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|0
1644403060000|2022-02-09 10:37:40|9741.69|9741.69|9741.69|9741.69|9741.69|9741.69|9741.69|9741.69|0
1644403090000|2022-02-09 10:38:10|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|9739.04|0
1644403170000|2022-02-09 10:39:30|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|0
1644403190000|2022-02-09 10:39:50|9739.04|9739.04|9744.34|9744.34|9744.34|9744.34|9739.04|9739.04|0
1644403270000|2022-02-09 10:41:10|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|9745.32|0
1644403290000|2022-02-09 10:41:30|9744.34|9744.34|9741.69|9741.69|9744.34|9744.34|9741.69|9741.69|0
1644403390000|2022-02-09 10:43:10|9739.04|9739.04|9733.75|9733.75|9739.04|9739.04|9733.75|9733.75|0
1644403400000|2022-02-09 10:43:20|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|9736.4|0
1644403430000|2022-02-09 10:43:50|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|0
1644403740000|2022-02-09 10:49:00|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644403770000|2022-02-09 10:49:30|9740.03|9740.03|9734.74|9734.74|9740.03|9740.03|9734.74|9734.74|0
1644403780000|2022-02-09 10:49:40|9742.68|9742.68|9737.39|9737.39|9742.68|9742.68|9737.39|9737.39|0
1644404040000|2022-02-09 10:54:00|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644404100000|2022-02-09 10:55:00|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|9737.39|0
1644404110000|2022-02-09 10:55:10|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644404150000|2022-02-09 10:55:50|9732.09|9732.09|9732.09|9732.09|9732.09|9732.09|9732.09|9732.09|0
1644404170000|2022-02-09 10:56:10|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|0
1644404190000|2022-02-09 10:56:30|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|0
1644404280000|2022-02-09 10:58:00|9729.45|9729.45|9726.8|9726.8|9729.45|9729.45|9726.8|9726.8|0
1644404300000|2022-02-09 10:58:20|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|0
1644404310000|2022-02-09 10:58:30|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644404360000|2022-02-09 10:59:20|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|9735.73|0
1644404390000|2022-02-09 10:59:50|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644404400000|2022-02-09 11:00:00|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|0
1644404490000|2022-02-09 11:01:30|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|0
1644404500000|2022-02-09 11:01:40|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|9726.8|0
1644404570000|2022-02-09 11:02:50|9724.15|9724.15|9724.15|9724.15|9726.8|9726.8|9724.15|9724.15|0
1644404610000|2022-02-09 11:03:30|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|0
1644404640000|2022-02-09 11:04:00|9726.8|9726.8|9724.15|9724.15|9726.8|9726.8|9724.15|9724.15|0
1644404730000|2022-02-09 11:05:30|9721.51|9721.51|9726.8|9726.8|9726.8|9726.8|9721.51|9721.51|0
1644404750000|2022-02-09 11:05:50|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|0
1644404790000|2022-02-09 11:06:30|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|0
1644404810000|2022-02-09 11:06:50|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|0
1644404820000|2022-02-09 11:07:00|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|0
1644404840000|2022-02-09 11:07:20|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|0
1644405210000|2022-02-09 11:13:30|9718.86|9718.86|9713.57|9713.57|9718.86|9718.86|9713.57|9713.57|0
1644405360000|2022-02-09 11:16:00|9718.86|9718.86|9721.51|9721.51|9721.51|9721.51|9718.86|9718.86|0
1644405370000|2022-02-09 11:16:10|9722.49|9722.49|9722.49|9722.49|9722.49|9722.49|9722.49|9722.49|0
1644405410000|2022-02-09 11:16:50|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|0
1644405500000|2022-02-09 11:18:20|9729.45|9729.45|9724.15|9724.15|9729.45|9729.45|9724.15|9724.15|0
1644405610000|2022-02-09 11:20:10|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|0
1644405650000|2022-02-09 11:20:50|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|0
1644405750000|2022-02-09 11:22:30|9716.21|9716.21|9713.57|9713.57|9716.21|9716.21|9713.57|9713.57|0
1644405830000|2022-02-09 11:23:50|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|9716.21|0
1644405980000|2022-02-09 11:26:20|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|0
1644406050000|2022-02-09 11:27:30|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|9721.51|0
1644406310000|2022-02-09 11:31:50|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|9718.86|0
1644406410000|2022-02-09 11:33:30|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|9719.85|0
1644406570000|2022-02-09 11:36:10|9717.2|9717.2|9717.2|9717.2|9717.2|9717.2|9717.2|9717.2|0
1644406650000|2022-02-09 11:37:30|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|0
1644406790000|2022-02-09 11:39:50|9720.84|9720.84|9718.19|9718.19|9720.84|9720.84|9718.19|9718.19|0
1644406980000|2022-02-09 11:43:00|9720.84|9720.84|9718.19|9718.19|9720.84|9720.84|9718.19|9718.19|0
1644407140000|2022-02-09 11:45:40|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|0
1644407150000|2022-02-09 11:45:50|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|0
1644407290000|2022-02-09 11:48:10|9715.54|9715.54|9715.54|9715.54|9715.54|9715.54|9715.54|9715.54|0
1644407360000|2022-02-09 11:49:20|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|9718.19|0
1644407390000|2022-02-09 11:49:50|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|9720.84|0
1644407430000|2022-02-09 11:50:30|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|0
1644407440000|2022-02-09 11:50:40|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|0
1644407530000|2022-02-09 11:52:10|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|9723.48|0
1644407690000|2022-02-09 11:54:50|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|9726.13|0
1644408160000|2022-02-09 12:02:40|9723.48|9723.48|9726.13|9726.13|9726.13|9726.13|9723.48|9723.48|0
1644408180000|2022-02-09 12:03:00|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|9724.15|0
1644408210000|2022-02-09 12:03:30|9725.14|9725.14|9724.15|9724.15|9725.14|9725.14|9724.15|9724.15|0
1644408250000|2022-02-09 12:04:10|9729.45|9729.45|9732.09|9732.09|9732.09|9732.09|9729.45|9729.45|0
1644408260000|2022-02-09 12:04:20|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|9734.74|0
1644408270000|2022-02-09 12:04:30|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|9729.45|0
1644408460000|2022-02-09 12:07:40|9732.09|9732.09|9732.09|9732.09|9732.09|9732.09|9732.09|9732.09|0
1644408480000|2022-02-09 12:08:00|9731.1|9731.1|9731.1|9731.1|9731.1|9731.1|9731.1|9731.1|0
1644408500000|2022-02-09 12:08:20|9728.46|9728.46|9728.46|9728.46|9728.46|9728.46|9728.46|9728.46|0
1644408580000|2022-02-09 12:09:40|9725.81|9725.81|9725.81|9725.81|9725.81|9725.81|9725.81|9725.81|0
1644408590000|2022-02-09 12:09:50|9723.16|9723.16|9723.16|9723.16|9723.16|9723.16|9723.16|9723.16|0
1644408760000|2022-02-09 12:12:40|9720.52|9720.52|9720.52|9720.52|9720.52|9720.52|9720.52|9720.52|0
1644408900000|2022-02-09 12:15:00|9717.87|9717.87|9717.87|9717.87|9717.87|9717.87|9717.87|9717.87|0
1644408920000|2022-02-09 12:15:20|9718.9|9718.9|9718.9|9718.9|9718.9|9718.9|9718.9|9718.9|0
1644408940000|2022-02-09 12:15:40|9716.25|9716.25|9716.25|9716.25|9716.25|9716.25|9716.25|9716.25|0
1644409010000|2022-02-09 12:16:50|9715.27|9715.27|9715.27|9715.27|9716.25|9716.25|9715.27|9715.27|0
1644409020000|2022-02-09 12:17:00|9717.91|9717.91|9725.85|9725.85|9725.85|9725.85|9717.91|9717.91|0
1644409030000|2022-02-09 12:17:10|9723.88|9723.88|9722.22|9722.22|9724.86|9724.86|9722.22|9722.22|0
1644409250000|2022-02-09 12:20:50|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|0
1644409390000|2022-02-09 12:23:10|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|0
1644409450000|2022-02-09 12:24:10|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|0
1644409460000|2022-02-09 12:24:20|9716.92|9716.92|9722.22|9722.22|9722.22|9722.22|9716.92|9716.92|0
1644409470000|2022-02-09 12:24:30|9719.57|9719.57|9722.22|9722.22|9722.22|9722.22|9719.57|9719.57|0
1644409480000|2022-02-09 12:24:40|9716.92|9716.92|9719.57|9719.57|9719.57|9719.57|9716.92|9716.92|0
1644409490000|2022-02-09 12:24:50|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|0
1644409500000|2022-02-09 12:25:00|9719.57|9719.57|9716.92|9716.92|9719.57|9719.57|9716.92|9716.92|0
1644409560000|2022-02-09 12:26:00|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|0
1644409610000|2022-02-09 12:26:50|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|0
1644409690000|2022-02-09 12:28:10|9717.91|9717.91|9716.92|9716.92|9717.91|9717.91|9716.92|9716.92|0
1644409710000|2022-02-09 12:28:30|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|0
1644409870000|2022-02-09 12:31:10|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|0
1644409910000|2022-02-09 12:31:50|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|0
1644409990000|2022-02-09 12:33:10|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|0
1644410100000|2022-02-09 12:35:00|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|0
1644410160000|2022-02-09 12:36:00|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|0
1644410270000|2022-02-09 12:37:50|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|0
1644410430000|2022-02-09 12:40:30|9711.63|9711.63|9711.63|9711.63|9711.63|9711.63|9711.63|9711.63|0
1644410440000|2022-02-09 12:40:40|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|0
1644410460000|2022-02-09 12:41:00|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|0
1644410620000|2022-02-09 12:43:40|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|9722.22|0
1644410630000|2022-02-09 12:43:50|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|0
1644410710000|2022-02-09 12:45:10|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|0
1644410760000|2022-02-09 12:46:00|9723.21|9723.21|9723.21|9723.21|9723.21|9723.21|9723.21|9723.21|0
1644410820000|2022-02-09 12:47:00|9725.85|9725.85|9725.85|9725.85|9725.85|9725.85|9725.85|9725.85|0
1644410880000|2022-02-09 12:48:00|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|9724.86|0
1644410900000|2022-02-09 12:48:20|9722.22|9722.22|9711.63|9711.63|9722.22|9722.22|9711.63|9711.63|0
1644410930000|2022-02-09 12:48:50|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|0
1644410990000|2022-02-09 12:49:50|9714.45|9714.45|9714.45|9714.45|9714.45|9714.45|9714.45|9714.45|0
1644411030000|2022-02-09 12:50:30|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|9714.28|0
1644411070000|2022-02-09 12:51:10|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|9716.92|0
1644411090000|2022-02-09 12:51:30|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|9719.57|0
1644411220000|2022-02-09 12:53:40|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|0
1644411230000|2022-02-09 12:53:50|9721.55|9721.55|9721.55|9721.55|9721.55|9721.55|9721.55|9721.55|0
1644411240000|2022-02-09 12:54:00|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|9720.56|0
1644411250000|2022-02-09 12:54:10|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|0
1644411290000|2022-02-09 12:54:50|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|0
1644411300000|2022-02-09 12:55:00|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|0
1644411400000|2022-02-09 12:56:40|9717.57|9717.57|9714.92|9714.92|9717.57|9717.57|9714.92|9714.92|0
1644411410000|2022-02-09 12:56:50|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1644411520000|2022-02-09 12:58:40|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|0
1644411650000|2022-02-09 13:00:50|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1644411710000|2022-02-09 13:01:50|9709.63|9709.63|9709.63|9709.63|9709.63|9709.63|9709.63|9709.63|0
1644411740000|2022-02-09 13:02:20|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1644411960000|2022-02-09 13:06:00|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|9711.29|0
1644411980000|2022-02-09 13:06:20|9713.94|9713.94|9711.29|9711.29|9713.94|9713.94|9711.29|9711.29|0
1644412090000|2022-02-09 13:08:10|9708.64|9708.64|9708.64|9708.64|9708.64|9708.64|9708.64|9708.64|0
1644412100000|2022-02-09 13:08:20|9706|9706|9706|9706|9706|9706|9706|9706|0
1644412240000|2022-02-09 13:10:40|9708.64|9708.64|9709.63|9709.63|9709.63|9709.63|9708.64|9708.64|0
1644412250000|2022-02-09 13:10:50|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1644412390000|2022-02-09 13:13:10|9714.92|9714.92|9712.28|9712.28|9714.92|9714.92|9712.28|9712.28|0
1644412470000|2022-02-09 13:14:30|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|0
1644412520000|2022-02-09 13:15:20|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1644412630000|2022-02-09 13:17:10|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|9714.92|0
1644412710000|2022-02-09 13:18:30|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1644412770000|2022-02-09 13:19:30|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|0
1644412790000|2022-02-09 13:19:50|9710.62|9710.62|9710.62|9710.62|9710.62|9710.62|9710.62|9710.62|0
1644412830000|2022-02-09 13:20:30|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|0
1644412840000|2022-02-09 13:20:40|9710.62|9710.62|9710.62|9710.62|9710.62|9710.62|9710.62|9710.62|0
1644412860000|2022-02-09 13:21:00|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|9713.27|0
1644412980000|2022-02-09 13:23:00|9713.61|9713.61|9712.75|9712.75|9713.61|9713.61|9712.75|9712.75|0
1644412990000|2022-02-09 13:23:10|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|0
1644413050000|2022-02-09 13:24:10|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|0
1644413070000|2022-02-09 13:24:30|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|0
1644413160000|2022-02-09 13:26:00|9712.75|9712.75|9710.1|9710.1|9712.75|9712.75|9710.1|9710.1|0
1644413170000|2022-02-09 13:26:10|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|0
1644413220000|2022-02-09 13:27:00|9705.48|9705.48|9706.47|9706.47|9706.47|9706.47|9705.48|9705.48|0
1644413250000|2022-02-09 13:27:30|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|9709.12|0
1644413390000|2022-02-09 13:29:50|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|0
1644413400000|2022-02-09 13:30:00|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|9711.09|0
1644413490000|2022-02-09 13:31:30|9713.74|9713.74|9713.74|9713.74|9713.74|9713.74|9713.74|9713.74|0
1644413570000|2022-02-09 13:32:50|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|0
1644413690000|2022-02-09 13:34:50|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|9707.46|0
1644413700000|2022-02-09 13:35:00|9708.45|9708.45|9706.47|9706.47|9708.45|9708.45|9706.47|9706.47|0
1644413730000|2022-02-09 13:35:30|9705.48|9705.48|9705.48|9705.48|9705.48|9705.48|9705.48|9705.48|0
1644413750000|2022-02-09 13:35:50|9702.84|9702.84|9702.84|9702.84|9702.84|9702.84|9702.84|9702.84|0
1644413890000|2022-02-09 13:38:10|9700.19|9700.19|9700.19|9700.19|9700.19|9700.19|9697.54|9697.54|0
1644414000000|2022-02-09 13:40:00|9697.54|9697.54|9697.54|9697.54|9702.84|9702.84|9697.54|9697.54|0
1644414100000|2022-02-09 13:41:40|9698.53|9698.53|9698.53|9698.53|9698.53|9698.53|9698.53|9698.53|0
1644414110000|2022-02-09 13:41:50|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1644414200000|2022-02-09 13:43:20|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|9704.81|0
1644414210000|2022-02-09 13:43:30|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1644414270000|2022-02-09 13:44:30|9702.17|9702.17|9702.17|9702.17|9702.17|9702.17|9702.17|9702.17|0
1644414500000|2022-02-09 13:48:20|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|9699.52|0
1644414570000|2022-02-09 13:49:30|9702.17|9702.17|9702.17|9702.17|9702.17|9702.17|9702.17|9702.17|0
1644414580000|2022-02-09 13:49:40|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|0
1644414660000|2022-02-09 13:51:00|9700.51|9700.51|9700.51|9700.51|9700.51|9700.51|9700.51|9700.51|0
1644414670000|2022-02-09 13:51:10|9703.15|9703.15|9705.8|9705.8|9705.8|9705.8|9703.15|9703.15|0
1644414750000|2022-02-09 13:52:30|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|0
1644414770000|2022-02-09 13:52:50|9705.8|9705.8|9705.8|9705.8|9705.8|9705.8|9705.8|9705.8|0
1644414950000|2022-02-09 13:55:50|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1644415260000|2022-02-09 14:01:00|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|0
1644415350000|2022-02-09 14:02:30|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|0
1644415380000|2022-02-09 14:03:00|9705.8|9705.8|9705.8|9705.8|9705.8|9705.8|9705.8|9705.8|0
1644415500000|2022-02-09 14:05:00|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|0
1644415620000|2022-02-09 14:07:00|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|9703.15|0
1644415630000|2022-02-09 14:07:10|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|9708.45|0
1644415900000|2022-02-09 14:11:40|9709.43|9709.43|9706.79|9706.79|9709.43|9709.43|9706.79|9706.79|0
1644415950000|2022-02-09 14:12:30|9709.43|9709.43|9712.08|9712.08|9712.08|9712.08|9709.43|9709.43|0
1644416030000|2022-02-09 14:13:50|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|0
1644416100000|2022-02-09 14:15:00|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1644416120000|2022-02-09 14:15:20|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|9709.43|0
1644416290000|2022-02-09 14:18:10|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|9706.79|0
1644416350000|2022-02-09 14:19:10|9707.78|9707.78|9707.78|9707.78|9707.78|9707.78|9707.78|9707.78|0
1644416560000|2022-02-09 14:22:40|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|0
1644416570000|2022-02-09 14:22:50|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|9711.73|0
1644416620000|2022-02-09 14:23:40|9714.38|9714.38|9719|9719|9719|9719|9714.38|9714.38|0
1644416640000|2022-02-09 14:24:00|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|9716.35|0
1644416760000|2022-02-09 14:26:00|9713.71|9713.71|9713.71|9713.71|9713.71|9713.71|9713.71|9713.71|0
1644416840000|2022-02-09 14:27:20|9719|9719|9724.29|9724.29|9724.29|9724.29|9719|9719|0
1644416930000|2022-02-09 14:28:50|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|0
1644416940000|2022-02-09 14:29:00|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|0
1644416950000|2022-02-09 14:29:10|9726.94|9726.94|9724.29|9724.29|9726.94|9726.94|9724.29|9724.29|0
1644416970000|2022-02-09 14:29:30|9726.94|9726.94|9732.23|9732.23|9732.23|9732.23|9726.94|9726.94|0
1644416980000|2022-02-09 14:29:40|9729.58|9729.58|9729.58|9729.58|9729.58|9729.58|9729.58|9729.58|0
1644417000000|2022-02-09 14:30:00|9726.94|9726.94|9720.66|9720.66|9726.94|9726.94|9720.66|9720.66|0
1644417080000|2022-02-09 14:31:20|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|0
1644417180000|2022-02-09 14:33:00|9720.66|9720.66|9720.66|9720.66|9720.66|9720.66|9720.66|9720.66|0
1644417220000|2022-02-09 14:33:40|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|0
1644417320000|2022-02-09 14:35:20|9720.66|9720.66|9720.66|9720.66|9720.66|9720.66|9720.66|9720.66|0
1644417330000|2022-02-09 14:35:30|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|9723.3|0
1644417380000|2022-02-09 14:36:20|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|0
1644417390000|2022-02-09 14:36:30|9729.58|9729.58|9729.58|9729.58|9729.58|9729.58|9729.58|9729.58|0
1644417570000|2022-02-09 14:39:30|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|9726.94|0
1644417600000|2022-02-09 14:40:00|9724.29|9724.29|9721.65|9721.65|9724.29|9724.29|9721.65|9721.65|0
1644417610000|2022-02-09 14:40:10|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|9724.29|0
1644417720000|2022-02-09 14:42:00|9721.65|9721.65|9721.65|9721.65|9721.65|9721.65|9721.65|9721.65|0
1644417780000|2022-02-09 14:43:00|9719|9719|9712.4|9712.4|9719|9719|9708.76|9708.76|0
1644417900000|2022-02-09 14:45:00|9715.05|9715.05|9716.03|9716.03|9716.03|9716.03|9715.05|9715.05|0
1644418030000|2022-02-09 14:47:10|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|9713.39|0
1644418040000|2022-02-09 14:47:20|9712.4|9712.4|9709.75|9709.75|9712.4|9712.4|9709.75|9709.75|0
1644418130000|2022-02-09 14:48:50|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1644418180000|2022-02-09 14:49:40|9708.09|9708.09|9708.09|9708.09|9708.09|9708.09|9708.09|9708.09|0
1644418230000|2022-02-09 14:50:30|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|9710.74|0
1644418270000|2022-02-09 14:51:10|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|9709.75|0
1644418360000|2022-02-09 14:52:40|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|9707.11|0
1644418400000|2022-02-09 14:53:20|9706.12|9706.12|9708.76|9708.76|9708.76|9708.76|9706.12|9706.12|0
1644418430000|2022-02-09 14:53:50|9709.11|9709.11|9709.11|9709.11|9709.11|9709.11|9709.11|9709.11|0
1644418460000|2022-02-09 14:54:20|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|9710.1|0
1644418700000|2022-02-09 14:58:20|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|9707.45|0
1644418720000|2022-02-09 14:58:40|9708.44|9708.44|9708.44|9708.44|9708.44|9708.44|9708.44|9708.44|0
1644418730000|2022-02-09 14:58:50|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|9713.73|0
1644418770000|2022-02-09 14:59:30|9716.38|9716.38|9715.86|9715.86|9716.38|9716.38|9715.86|9715.86|0
1644418790000|2022-02-09 14:59:50|9718.51|9718.51|9718.51|9718.51|9718.51|9718.51|9718.51|9718.51|0
1644418830000|2022-02-09 15:00:30|9715.86|9715.86|9715.86|9715.86|9715.86|9715.86|9715.86|9715.86|0
1644418850000|2022-02-09 15:00:50|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|9715.69|0
1644418860000|2022-02-09 15:01:00|9713.04|9713.04|9713.04|9713.04|9713.04|9713.04|9713.04|9713.04|0
1644419090000|2022-02-09 15:04:50|9710.4|9710.4|9707.75|9707.75|9710.4|9710.4|9707.75|9707.75|0
1644419110000|2022-02-09 15:05:10|9710.4|9710.4|9710.4|9710.4|9710.4|9710.4|9710.4|9710.4|0
1644419140000|2022-02-09 15:05:40|9711.39|9711.39|9711.39|9711.39|9711.39|9711.39|9711.39|9711.39|0
1644419280000|2022-02-09 15:08:00|9708.74|9708.74|9708.74|9708.74|9708.74|9708.74|9708.74|9708.74|0
1644419310000|2022-02-09 15:08:30|9706.09|9706.09|9706.09|9706.09|9706.09|9706.09|9706.09|9706.09|0
1644419320000|2022-02-09 15:08:40|9705.92|9705.92|9705.92|9705.92|9705.92|9705.92|9705.92|9705.92|0
1644419400000|2022-02-09 15:10:00|9708.57|9708.57|9711.21|9711.21|9711.21|9711.21|9708.57|9708.57|0
1644419470000|2022-02-09 15:11:10|9713.86|9713.86|9713.86|9713.86|9713.86|9713.86|9713.86|9713.86|0
1644419630000|2022-02-09 15:13:50|9711.21|9711.21|9711.21|9711.21|9711.21|9711.21|9711.21|9711.21|0
1644419690000|2022-02-09 15:14:50|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|0
1644419770000|2022-02-09 15:16:10|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|0
1644419830000|2022-02-09 15:17:10|9715.67|9715.67|9715.67|9715.67|9715.67|9715.67|9715.67|9715.67|0
1644419850000|2022-02-09 15:17:30|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|9716.65|0
1644419890000|2022-02-09 15:18:10|9715.67|9715.67|9715.67|9715.67|9715.67|9715.67|9715.67|9715.67|0
1644419900000|2022-02-09 15:18:20|9713.02|9713.02|9713.02|9713.02|9713.02|9713.02|9713.02|9713.02|0
1644419930000|2022-02-09 15:18:50|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|0
1644419940000|2022-02-09 15:19:00|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|0
1644420040000|2022-02-09 15:20:40|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|0
1644420060000|2022-02-09 15:21:00|9714.68|9714.68|9714.68|9714.68|9714.68|9714.68|9714.68|9714.68|0
1644420070000|2022-02-09 15:21:10|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|9713.69|0
1644420090000|2022-02-09 15:21:30|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|9711.04|0
1644420190000|2022-02-09 15:23:10|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|9705.75|9705.75|0
1644420250000|2022-02-09 15:24:10|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|0
1644420490000|2022-02-09 15:28:10|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|0
1644420500000|2022-02-09 15:28:20|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|9705.75|0
1644420580000|2022-02-09 15:29:40|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|9708.4|0
1644420610000|2022-02-09 15:30:10|9709.39|9709.39|9709.39|9709.39|9709.39|9709.39|9709.39|9709.39|0
1644420630000|2022-02-09 15:30:30|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|9712.03|0
1644420700000|2022-02-09 15:31:40|9713.02|9713.02|9716.97|9716.97|9716.97|9716.97|9713.02|9713.02|0
1644420730000|2022-02-09 15:32:10|9719.62|9719.62|9719.62|9719.62|9719.62|9719.62|9719.62|9719.62|0
1644420750000|2022-02-09 15:32:30|9720.61|9720.61|9720.61|9720.61|9720.61|9720.61|9720.61|9720.61|0
1644420760000|2022-02-09 15:32:40|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|9719.92|0
1644420780000|2022-02-09 15:33:00|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|0
1644420830000|2022-02-09 15:33:50|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|0
1644420850000|2022-02-09 15:34:10|9717.1|9717.1|9717.1|9717.1|9717.1|9717.1|9717.1|9717.1|0
1644420870000|2022-02-09 15:34:30|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|0
1644420920000|2022-02-09 15:35:20|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|9714.63|0
1644420980000|2022-02-09 15:36:20|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|9717.28|0
1644420990000|2022-02-09 15:36:30|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|0
1644421110000|2022-02-09 15:38:30|9713.64|9713.64|9713.64|9713.64|9713.64|9713.64|9713.64|9713.64|0
1644421160000|2022-02-09 15:39:20|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|0
1644421240000|2022-02-09 15:40:40|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|0
1644421270000|2022-02-09 15:41:10|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|0
1644421340000|2022-02-09 15:42:20|9710.68|9710.68|9710.85|9710.85|9710.85|9710.85|9710.68|9710.68|0
1644421390000|2022-02-09 15:43:10|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|0
1644421420000|2022-02-09 15:43:40|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|0
1644421440000|2022-02-09 15:44:00|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|9702.91|0
1644421490000|2022-02-09 15:44:50|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|0
1644421500000|2022-02-09 15:45:00|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|0
1644421520000|2022-02-09 15:45:20|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|0
1644421630000|2022-02-09 15:47:10|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|0
1644421700000|2022-02-09 15:48:20|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|9715.97|0
1644421710000|2022-02-09 15:48:30|9718.61|9718.61|9721.26|9721.26|9721.26|9721.26|9718.61|9718.61|0
1644421720000|2022-02-09 15:48:40|9723.24|9723.24|9724.23|9724.23|9724.23|9724.23|9723.24|9723.24|0
1644421740000|2022-02-09 15:49:00|9726.87|9726.87|9731.5|9731.5|9731.5|9731.5|9726.87|9726.87|0
1644421840000|2022-02-09 15:50:40|9730.51|9730.51|9731.5|9731.5|9731.5|9731.5|9730.51|9730.51|0
1644421860000|2022-02-09 15:51:00|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|9734.14|0
1644421880000|2022-02-09 15:51:20|9731.5|9731.5|9728.85|9728.85|9731.5|9731.5|9728.85|9728.85|0
1644421920000|2022-02-09 15:52:00|9726.87|9726.87|9726.87|9726.87|9726.87|9726.87|9726.87|9726.87|0
1644421930000|2022-02-09 15:52:10|9724.23|9724.23|9721.58|9721.58|9724.23|9724.23|9721.58|9721.58|0
1644422020000|2022-02-09 15:53:40|9718.93|9718.93|9721.58|9721.58|9721.58|9721.58|9718.93|9718.93|0
1644422110000|2022-02-09 15:55:10|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|9716.29|0
1644422120000|2022-02-09 15:55:20|9713.64|9713.64|9712.65|9712.65|9713.64|9713.64|9712.65|9712.65|0
1644422170000|2022-02-09 15:56:10|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|9711.66|0
1644422190000|2022-02-09 15:56:30|9710.68|9710.68|9710.68|9710.68|9710.68|9710.68|9710.68|9710.68|0
1644422200000|2022-02-09 15:56:40|9708.03|9708.03|9708.03|9708.03|9708.03|9708.03|9708.03|9708.03|0
1644422220000|2022-02-09 15:57:00|9705.38|9705.38|9705.55|9705.55|9705.55|9705.55|9705.38|9705.38|0
1644422250000|2022-02-09 15:57:30|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|9705.73|0
1644422350000|2022-02-09 15:59:10|9703.08|9703.08|9703.08|9703.08|9703.08|9703.08|9703.08|9703.08|0
1644422360000|2022-02-09 15:59:20|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|0
1644422370000|2022-02-09 15:59:30|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|9709.36|0
1644422400000|2022-02-09 16:00:00|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|9708.37|0
1644422430000|2022-02-09 16:00:30|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|0
1644422450000|2022-02-09 16:00:50|9713.67|9713.67|9713.67|9713.67|9713.67|9713.67|9713.67|9713.67|0
1644422550000|2022-02-09 16:02:30|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|0
1644422570000|2022-02-09 16:02:50|9713.67|9713.67|9708.37|9708.37|9713.67|9713.67|9708.37|9708.37|0
1644422810000|2022-02-09 16:06:50|9713.67|9713.67|9713.67|9713.67|9713.67|9713.67|9713.67|9713.67|0
1644422820000|2022-02-09 16:07:00|9713.32|9713.32|9713.32|9713.32|9713.32|9713.32|9713.32|9713.32|0
1644422830000|2022-02-09 16:07:10|9713.49|9713.49|9713.49|9713.49|9713.49|9713.49|9713.49|9713.49|0
1644422850000|2022-02-09 16:07:30|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9713.49|9713.49|0
1644422860000|2022-02-09 16:07:40|9715.47|9715.47|9710.18|9710.18|9715.47|9715.47|9710.18|9710.18|0
1644422930000|2022-02-09 16:08:50|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|9708.2|0
1644423080000|2022-02-09 16:11:20|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|9705.55|0
1644423100000|2022-02-09 16:11:40|9704.57|9704.57|9704.57|9704.57|9704.57|9704.57|9704.57|9704.57|0
1644423170000|2022-02-09 16:12:50|9703.58|9703.58|9700.93|9700.93|9703.58|9703.58|9700.93|9700.93|0
1644423260000|2022-02-09 16:14:20|9703.58|9703.58|9703.58|9703.58|9703.58|9703.58|9703.58|9703.58|0
1644423290000|2022-02-09 16:14:50|9698.28|9698.28|9698.28|9698.28|9698.28|9698.28|9698.28|9698.28|0
1644423380000|2022-02-09 16:16:20|9695.64|9695.64|9695.64|9695.64|9698.28|9698.28|9695.64|9695.64|0
1644423400000|2022-02-09 16:16:40|9692.99|9692.99|9692.99|9692.99|9692.99|9692.99|9692.99|9692.99|0
1644423480000|2022-02-09 16:18:00|9693.98|9693.98|9693.98|9693.98|9693.98|9693.98|9693.98|9693.98|0
1644423600000|2022-02-09 16:20:00|9691.33|9691.33|9693.98|9693.98|9693.98|9693.98|9691.33|9691.33|0
1644423620000|2022-02-09 16:20:20|9688.69|9688.69|9691.33|9691.33|9691.33|9691.33|9688.69|9688.69|0
1644423670000|2022-02-09 16:21:10|9693.98|9693.98|9693.98|9693.98|9693.98|9693.98|9693.98|9693.98|0
1644423730000|2022-02-09 16:22:10|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|9691.33|0
1644423750000|2022-02-09 16:22:30|9692.32|9692.32|9692.32|9692.32|9692.32|9692.32|9692.32|9692.32|0
1644423780000|2022-02-09 16:23:00|9693.31|9693.31|9693.31|9693.31|9694.3|9694.3|9693.31|9693.31|0
1644423790000|2022-02-09 16:23:10|9695.96|9695.96|9698.6|9698.6|9698.6|9698.6|9695.96|9695.96|0
1644423810000|2022-02-09 16:23:30|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|9699.59|0
1644423900000|2022-02-09 16:25:00|9696.95|9696.95|9698.6|9698.6|9698.6|9698.6|9695.96|9695.96|0
1644423960000|2022-02-09 16:26:00|9695.96|9695.96|9695.96|9695.96|9695.96|9695.96|9695.96|9695.96|0
1644423990000|2022-02-09 16:26:30|9695.44|9695.44|9695.44|9695.44|9695.44|9695.44|9695.44|9695.44|0
1644424020000|2022-02-09 16:27:00|9695.27|9695.27|9695.27|9695.27|9695.27|9695.27|9695.27|9695.27|0
1644424060000|2022-02-09 16:27:40|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|9697.92|0
1644424070000|2022-02-09 16:27:50|9697.57|9697.57|9697.75|9697.75|9697.75|9697.75|9697.57|9697.57|0
1644424080000|2022-02-09 16:28:00|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|9697.57|0
1644424090000|2022-02-09 16:28:10|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|0
1644424150000|2022-02-09 16:29:10|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|9692.28|0
1644424160000|2022-02-09 16:29:20|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|9694.93|0
1644424170000|2022-02-09 16:29:30|9689.64|9689.64|9689.64|9689.64|9692.28|9692.28|9689.64|9689.64|0
1644424180000|2022-02-09 16:29:40|9690.62|9690.62|9692.28|9692.28|9692.28|9692.28|9689.64|9689.64|0
1644424190000|2022-02-09 16:29:50|9693.31|9693.31|9695.96|9695.96|9695.96|9695.96|9693.31|9693.31|0
1644480930000|2022-02-10 08:15:30|9749.99|9749.99|9752.63|9752.63|9752.63|9752.63|9749.99|9749.99|0
1644480960000|2022-02-10 08:16:00|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|9747.34|0
1644481000000|2022-02-10 08:16:40|9746.35|9746.35|9743.71|9743.71|9746.35|9746.35|9738.41|9738.41|0
1644481010000|2022-02-10 08:16:50|9742.72|9742.72|9743.39|9743.39|9743.39|9743.39|9740.74|9740.74|0
1644481020000|2022-02-10 08:17:00|9742.4|9742.4|9742.4|9742.4|9742.4|9742.4|9742.4|9742.4|0
1644481030000|2022-02-10 08:17:10|9745.05|9745.05|9745.05|9745.05|9745.05|9745.05|9745.05|9745.05|0
1644481100000|2022-02-10 08:18:20|9742.4|9742.4|9745.05|9745.05|9745.05|9745.05|9742.4|9742.4|0
1644481140000|2022-02-10 08:19:00|9743.07|9743.07|9744.06|9744.06|9744.06|9744.06|9743.07|9743.07|0
1644481150000|2022-02-10 08:19:10|9738.76|9738.76|9738.76|9738.76|9738.76|9738.76|9738.76|9738.76|0
1644481210000|2022-02-10 08:20:10|9736.12|9736.12|9736.12|9736.12|9736.12|9736.12|9736.12|9736.12|0
1644481240000|2022-02-10 08:20:40|9738.76|9738.76|9738.76|9738.76|9738.76|9738.76|9738.76|9738.76|0
1644481260000|2022-02-10 08:21:00|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|9738.08|0
1644481360000|2022-02-10 08:22:40|9743.37|9743.37|9743.37|9743.37|9743.37|9743.37|9743.37|9743.37|0
1644481380000|2022-02-10 08:23:00|9746.02|9746.02|9746.02|9746.02|9746.02|9746.02|9746.02|9746.02|0
1644481510000|2022-02-10 08:25:10|9747.01|9747.01|9747.01|9747.01|9747.01|9747.01|9747.01|9747.01|0
1644481520000|2022-02-10 08:25:20|9754.95|9754.95|9754.95|9754.95|9754.95|9754.95|9754.95|9754.95|0
1644481580000|2022-02-10 08:26:20|9747.01|9747.01|9740.72|9740.72|9747.01|9747.01|9740.72|9740.72|0
1644481680000|2022-02-10 08:28:00|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|0
1644481700000|2022-02-10 08:28:20|9734.44|9734.44|9734.44|9734.44|9734.44|9734.44|9734.44|9734.44|0
1644481720000|2022-02-10 08:28:40|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|0
1644481730000|2022-02-10 08:28:50|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|9739.74|0
1644481740000|2022-02-10 08:29:00|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|0
1644481790000|2022-02-10 08:29:50|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|0
1644481820000|2022-02-10 08:30:20|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|9737.09|0
1644482100000|2022-02-10 08:35:00|9734.44|9734.44|9739.07|9739.07|9739.07|9739.07|9734.44|9734.44|0
1644482110000|2022-02-10 08:35:10|9741.04|9741.04|9742.03|9742.03|9742.03|9742.03|9741.04|9741.04|0
1644482150000|2022-02-10 08:35:50|9739.39|9739.39|9739.39|9739.39|9739.39|9739.39|9739.39|9739.39|0
1644482160000|2022-02-10 08:36:00|9738.4|9738.4|9738.4|9738.4|9738.4|9738.4|9738.4|9738.4|0
1644482180000|2022-02-10 08:36:20|9736.42|9736.42|9737.41|9737.41|9737.41|9737.41|9736.42|9736.42|0
1644482190000|2022-02-10 08:36:30|9736.42|9736.42|9736.42|9736.42|9736.42|9736.42|9736.42|9736.42|0
1644482200000|2022-02-10 08:36:40|9737.41|9737.41|9737.41|9737.41|9737.41|9737.41|9737.41|9737.41|0
1644482210000|2022-02-10 08:36:50|9740.06|9740.06|9740.06|9740.06|9740.06|9740.06|9740.06|9740.06|0
1644482220000|2022-02-10 08:37:00|9737.41|9737.41|9745.35|9745.35|9745.35|9745.35|9737.41|9737.41|0
1644482230000|2022-02-10 08:37:10|9747.32|9747.32|9747.32|9747.32|9747.32|9747.32|9747.32|9747.32|0
1644482250000|2022-02-10 08:37:30|9750.29|9750.29|9752.94|9752.94|9752.94|9752.94|9750.29|9750.29|0
1644482260000|2022-02-10 08:37:40|9755.58|9755.58|9752.94|9752.94|9755.58|9755.58|9752.94|9752.94|0
1644482270000|2022-02-10 08:37:50|9750.29|9750.29|9750.29|9750.29|9750.29|9750.29|9750.29|9750.29|0
1644482280000|2022-02-10 08:38:00|9752.94|9752.94|9752.94|9752.94|9752.94|9752.94|9752.94|9752.94|0
1644482510000|2022-02-10 08:41:50|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|0
1644482640000|2022-02-10 08:44:00|9748.31|9748.31|9748.98|9748.98|9750.96|9750.96|9748.31|9748.31|0
1644482670000|2022-02-10 08:44:30|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|9750.96|0
1644482700000|2022-02-10 08:45:00|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|0
1644482790000|2022-02-10 08:46:30|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|0
1644482850000|2022-02-10 08:47:30|9758.9|9758.9|9758.9|9758.9|9758.9|9758.9|9758.9|9758.9|0
1644482960000|2022-02-10 08:49:20|9756.25|9756.25|9753.61|9753.61|9758.9|9758.9|9753.61|9753.61|0
1644482980000|2022-02-10 08:49:40|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|9756.25|0
1644483000000|2022-02-10 08:50:00|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|9753.61|0
1644483150000|2022-02-10 08:52:30|9754.59|9754.59|9754.59|9754.59|9754.59|9754.59|9754.59|9754.59|0
1644483230000|2022-02-10 08:53:50|9757.24|9757.24|9757.24|9757.24|9757.24|9757.24|9757.24|9757.24|0
1644483290000|2022-02-10 08:54:50|9751.95|9751.95|9744.01|9744.01|9751.95|9751.95|9744.01|9744.01|0
1644483300000|2022-02-10 08:55:00|9741.36|9741.36|9741.36|9741.36|9741.36|9741.36|9741.36|9741.36|0
1644483320000|2022-02-10 08:55:20|9738.72|9738.72|9738.72|9738.72|9738.72|9738.72|9738.72|9738.72|0
1644483380000|2022-02-10 08:56:20|9736.07|9736.07|9736.07|9736.07|9736.07|9736.07|9736.07|9736.07|0
1644483410000|2022-02-10 08:56:50|9735.08|9735.08|9735.08|9735.08|9735.08|9735.08|9735.08|9735.08|0
1644483730000|2022-02-10 09:02:10|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|0
1644483740000|2022-02-10 09:02:20|9729.79|9729.79|9727.14|9727.14|9729.79|9729.79|9727.14|9727.14|0
1644483760000|2022-02-10 09:02:40|9729.79|9729.79|9727.14|9727.14|9729.79|9729.79|9727.14|9727.14|0
1644483850000|2022-02-10 09:04:10|9729.79|9729.79|9729.79|9729.79|9729.79|9729.79|9729.79|9729.79|0
1644483900000|2022-02-10 09:05:00|9727.14|9727.14|9727.14|9727.14|9727.14|9727.14|9727.14|9727.14|0
1644483910000|2022-02-10 09:05:10|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|9732.43|0
1644483950000|2022-02-10 09:05:50|9735.08|9735.08|9737.73|9737.73|9737.73|9737.73|9735.08|9735.08|0
1644483980000|2022-02-10 09:06:20|9738.72|9738.72|9739.7|9739.7|9739.7|9739.7|9738.72|9738.72|0
1644483990000|2022-02-10 09:06:30|9742.35|9742.35|9742.35|9742.35|9742.35|9742.35|9742.35|9742.35|0
1644484000000|2022-02-10 09:06:40|9737.06|9737.06|9739.7|9739.7|9739.7|9739.7|9737.06|9737.06|0
1644484010000|2022-02-10 09:06:50|9742.35|9742.35|9739.7|9739.7|9742.35|9742.35|9739.7|9739.7|0
1644484020000|2022-02-10 09:07:00|9742.35|9742.35|9742.35|9742.35|9742.35|9742.35|9742.35|9742.35|0
1644484030000|2022-02-10 09:07:10|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|9739.7|0
1644484160000|2022-02-10 09:09:20|9741.68|9741.68|9742.67|9742.67|9742.67|9742.67|9741.68|9741.68|0
1644484180000|2022-02-10 09:09:40|9745.31|9745.31|9742.67|9742.67|9745.31|9745.31|9742.67|9742.67|0
1644484300000|2022-02-10 09:11:40|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|0
1644484370000|2022-02-10 09:12:50|9737.38|9737.38|9732.08|9732.08|9737.38|9737.38|9732.08|9732.08|0
1644484510000|2022-02-10 09:15:10|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|9734.73|0
1644484520000|2022-02-10 09:15:20|9737.38|9737.38|9737.38|9737.38|9737.38|9737.38|9737.38|9737.38|0
1644484580000|2022-02-10 09:16:20|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|0
1644484590000|2022-02-10 09:16:30|9741.01|9741.01|9741.01|9741.01|9741.01|9741.01|9741.01|9741.01|0
1644484710000|2022-02-10 09:18:30|9739.03|9739.03|9738.05|9738.05|9739.03|9739.03|9738.05|9738.05|0
1644484720000|2022-02-10 09:18:40|9736.07|9736.07|9737.06|9737.06|9737.06|9737.06|9736.07|9736.07|0
1644484730000|2022-02-10 09:18:50|9736.07|9736.07|9733.42|9733.42|9736.07|9736.07|9733.42|9733.42|0
1644484790000|2022-02-10 09:19:50|9730.78|9730.78|9725.48|9725.48|9730.78|9730.78|9725.48|9725.48|0
1644484810000|2022-02-10 09:20:10|9722.84|9722.84|9720.19|9720.19|9722.84|9722.84|9720.19|9720.19|0
1644484900000|2022-02-10 09:21:40|9717.54|9717.54|9714.9|9714.9|9717.54|9717.54|9714.9|9714.9|0
1644484920000|2022-02-10 09:22:00|9712.25|9712.25|9706.96|9706.96|9712.25|9712.25|9706.96|9706.96|0
1644485010000|2022-02-10 09:23:30|9704.31|9704.31|9704.31|9704.31|9704.31|9704.31|9704.31|9704.31|0
1644485030000|2022-02-10 09:23:50|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|9706.96|0
1644485060000|2022-02-10 09:24:20|9709.6|9709.6|9709.6|9709.6|9709.6|9709.6|9709.6|9709.6|0
1644485250000|2022-02-10 09:27:30|9712.25|9712.25|9712.25|9712.25|9712.25|9712.25|9712.25|9712.25|0
1644485260000|2022-02-10 09:27:40|9714.9|9714.9|9714.9|9714.9|9714.9|9714.9|9714.9|9714.9|0
1644485290000|2022-02-10 09:28:10|9716.87|9716.87|9716.87|9716.87|9716.87|9716.87|9716.87|9716.87|0
1644485300000|2022-02-10 09:28:20|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|0
1644485320000|2022-02-10 09:28:40|9716.87|9716.87|9716.87|9716.87|9716.87|9716.87|9716.87|9716.87|0
1644485370000|2022-02-10 09:29:30|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|0
1644485420000|2022-02-10 09:30:20|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|9711.58|0
1644485430000|2022-02-10 09:30:30|9708.93|9708.93|9711.58|9711.58|9711.58|9711.58|9708.93|9708.93|0
1644485450000|2022-02-10 09:30:50|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|9708.93|0
1644485580000|2022-02-10 09:33:00|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|9714.23|0
1644485730000|2022-02-10 09:35:30|9715.22|9715.22|9715.22|9715.22|9715.22|9715.22|9715.22|9715.22|0
1644485780000|2022-02-10 09:36:20|9712.57|9712.57|9715.22|9715.22|9715.22|9715.22|9712.57|9712.57|0
1644485790000|2022-02-10 09:36:30|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|9717.86|0
1644485810000|2022-02-10 09:36:50|9715.22|9715.22|9715.22|9715.22|9715.22|9715.22|9715.22|9715.22|0
1644485860000|2022-02-10 09:37:40|9716.2|9716.2|9718.85|9718.85|9718.85|9718.85|9716.2|9716.2|0
1644485900000|2022-02-10 09:38:20|9721.5|9721.5|9716.2|9716.2|9721.5|9721.5|9716.2|9716.2|0
1644485950000|2022-02-10 09:39:10|9713.56|9713.56|9713.56|9713.56|9713.56|9713.56|9713.56|9713.56|0
1644486030000|2022-02-10 09:40:30|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|9710.91|0
1644486050000|2022-02-10 09:40:50|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|9708.27|0
1644486060000|2022-02-10 09:41:00|9705.62|9705.62|9705.62|9705.62|9705.62|9705.62|9705.62|9705.62|0
1644486210000|2022-02-10 09:43:30|9702.97|9702.97|9702.97|9702.97|9702.97|9702.97|9702.97|9702.97|0
1644486220000|2022-02-10 09:43:40|9700.33|9700.33|9697.68|9697.68|9700.33|9700.33|9697.68|9697.68|0
1644486240000|2022-02-10 09:44:00|9695.03|9695.03|9697.68|9697.68|9697.68|9697.68|9695.03|9695.03|0
1644486250000|2022-02-10 09:44:10|9695.03|9695.03|9695.03|9695.03|9695.03|9695.03|9695.03|9695.03|0
1644486290000|2022-02-10 09:44:50|9692.39|9692.39|9689.74|9689.74|9692.39|9692.39|9689.74|9689.74|0
1644486300000|2022-02-10 09:45:00|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|0
1644486330000|2022-02-10 09:45:30|9684.45|9684.45|9684.45|9684.45|9684.45|9684.45|9684.45|9684.45|0
1644486380000|2022-02-10 09:46:20|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|0
1644486410000|2022-02-10 09:46:50|9684.45|9684.45|9684.45|9684.45|9684.45|9684.45|9684.45|9684.45|0
1644486420000|2022-02-10 09:47:00|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|9687.09|0
1644486540000|2022-02-10 09:49:00|9681.8|9681.8|9684.45|9684.45|9684.45|9684.45|9681.8|9681.8|0
1644486570000|2022-02-10 09:49:30|9679.15|9679.15|9679.15|9679.15|9679.15|9679.15|9679.15|9679.15|0
1644486600000|2022-02-10 09:50:00|9678.81|9678.81|9678.81|9678.81|9678.81|9678.81|9678.81|9678.81|0
1644486610000|2022-02-10 09:50:10|9678.64|9678.64|9678.64|9678.64|9678.64|9678.64|9678.64|9678.64|0
1644486630000|2022-02-10 09:50:30|9675.99|9675.99|9675.99|9675.99|9675.99|9675.99|9675.99|9675.99|0
1644486700000|2022-02-10 09:51:40|9673.35|9673.35|9675.99|9675.99|9678.64|9678.64|9673.35|9673.35|0
1644486770000|2022-02-10 09:52:50|9673.35|9673.35|9675.99|9675.99|9675.99|9675.99|9673.35|9673.35|0
1644486780000|2022-02-10 09:53:00|9676.34|9676.34|9676.34|9676.34|9676.34|9676.34|9676.34|9676.34|0
1644486820000|2022-02-10 09:53:40|9673.69|9673.69|9673.69|9673.69|9673.69|9673.69|9673.69|9673.69|0
1644486830000|2022-02-10 09:53:50|9671.04|9671.04|9671.04|9671.04|9671.04|9671.04|9671.04|9671.04|0
1644486900000|2022-02-10 09:55:00|9668.4|9668.4|9665.75|9665.75|9668.4|9668.4|9665.75|9665.75|0
1644487000000|2022-02-10 09:56:40|9668.4|9668.4|9668.4|9668.4|9668.4|9668.4|9668.4|9668.4|0
1644487010000|2022-02-10 09:56:50|9671.04|9671.04|9671.04|9671.04|9671.04|9671.04|9671.04|9671.04|0
1644487040000|2022-02-10 09:57:20|9672.03|9672.03|9666.74|9666.74|9672.03|9672.03|9666.74|9666.74|0
1644487080000|2022-02-10 09:58:00|9669.39|9669.39|9669.39|9669.39|9669.39|9669.39|9669.39|9669.39|0
1644487100000|2022-02-10 09:58:20|9672.03|9672.03|9677.32|9677.32|9677.32|9677.32|9672.03|9672.03|0
1644487170000|2022-02-10 09:59:30|9674.68|9674.68|9672.03|9672.03|9674.68|9674.68|9672.03|9672.03|0
1644487190000|2022-02-10 09:59:50|9669.39|9669.39|9666.74|9666.74|9669.39|9669.39|9666.74|9666.74|0
1644487340000|2022-02-10 10:02:20|9672.03|9672.03|9672.03|9672.03|9672.03|9672.03|9672.03|9672.03|0
1644487400000|2022-02-10 10:03:20|9666.74|9666.74|9666.74|9666.74|9666.74|9666.74|9666.74|9666.74|0
1644487430000|2022-02-10 10:03:50|9664.09|9664.09|9664.09|9664.09|9664.09|9664.09|9664.09|9664.09|0
1644487460000|2022-02-10 10:04:20|9661.45|9661.45|9661.45|9661.45|9661.45|9661.45|9661.45|9661.45|0
1644487550000|2022-02-10 10:05:50|9658.8|9658.8|9656.15|9656.15|9658.8|9658.8|9656.15|9656.15|0
1644487590000|2022-02-10 10:06:30|9658.8|9658.8|9658.8|9658.8|9658.8|9658.8|9658.8|9658.8|0
1644487640000|2022-02-10 10:07:20|9657.81|9657.81|9658.8|9658.8|9658.8|9658.8|9657.81|9657.81|0
1644487680000|2022-02-10 10:08:00|9656.15|9656.15|9656.15|9656.15|9656.15|9656.15|9656.15|9656.15|0
1644487800000|2022-02-10 10:10:00|9657.14|9657.14|9657.14|9657.14|9657.14|9657.14|9657.14|9657.14|0
1644487860000|2022-02-10 10:11:00|9654.5|9654.5|9657.14|9657.14|9657.14|9657.14|9654.5|9654.5|0
1644487870000|2022-02-10 10:11:10|9659.12|9659.12|9658.13|9658.13|9659.12|9659.12|9658.13|9658.13|0
1644487880000|2022-02-10 10:11:20|9659.12|9659.12|9658.13|9658.13|9659.12|9659.12|9657.14|9657.14|0
1644487920000|2022-02-10 10:12:00|9659.12|9659.12|9659.12|9659.12|9659.12|9659.12|9659.12|9659.12|0
1644487930000|2022-02-10 10:12:10|9658.13|9658.13|9657.14|9657.14|9658.13|9658.13|9657.14|9657.14|0
1644487940000|2022-02-10 10:12:20|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|0
1644487950000|2022-02-10 10:12:30|9646.56|9646.56|9649.2|9649.2|9649.2|9649.2|9646.56|9646.56|0
1644487960000|2022-02-10 10:12:40|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|0
1644487980000|2022-02-10 10:13:00|9649.2|9649.2|9649.2|9649.2|9649.2|9649.2|9649.2|9649.2|0
1644487990000|2022-02-10 10:13:10|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|0
1644488020000|2022-02-10 10:13:40|9652.84|9652.84|9655.48|9655.48|9655.48|9655.48|9652.84|9652.84|0
1644488080000|2022-02-10 10:14:40|9652.84|9652.84|9652.84|9652.84|9652.84|9652.84|9652.84|9652.84|0
1644488100000|2022-02-10 10:15:00|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|9650.19|0
1644488110000|2022-02-10 10:15:10|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|0
1644488160000|2022-02-10 10:16:00|9652.84|9652.84|9658.13|9658.13|9658.13|9658.13|9652.84|9652.84|0
1644488350000|2022-02-10 10:19:10|9652.84|9652.84|9650.19|9650.19|9652.84|9652.84|9650.19|9650.19|0
1644488650000|2022-02-10 10:24:10|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|9647.54|0
1644488700000|2022-02-10 10:25:00|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|0
1644488750000|2022-02-10 10:25:50|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|9651.85|0
1644488830000|2022-02-10 10:27:10|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|9646.56|0
1644488890000|2022-02-10 10:28:10|9643.91|9643.91|9643.91|9643.91|9643.91|9643.91|9643.91|9643.91|0
1644488910000|2022-02-10 10:28:30|9641.26|9641.26|9641.26|9641.26|9641.26|9641.26|9641.26|9641.26|0
1644488930000|2022-02-10 10:28:50|9638.62|9638.62|9638.62|9638.62|9638.62|9638.62|9638.62|9638.62|0
1644488940000|2022-02-10 10:29:00|9635.97|9635.97|9633.32|9633.32|9635.97|9635.97|9633.32|9633.32|0
1644488970000|2022-02-10 10:29:30|9630.68|9630.68|9628.03|9628.03|9630.68|9630.68|9628.03|9628.03|0
1644488990000|2022-02-10 10:29:50|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|0
1644489010000|2022-02-10 10:30:10|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|9628.03|0
1644489040000|2022-02-10 10:30:40|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|9630.68|0
1644489080000|2022-02-10 10:31:20|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|0
1644489160000|2022-02-10 10:32:40|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|0
1644489300000|2022-02-10 10:35:00|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|0
1644489330000|2022-02-10 10:35:30|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|0
1644489340000|2022-02-10 10:35:40|9627.71|9627.71|9627.71|9627.71|9627.71|9627.71|9627.71|9627.71|0
1644489380000|2022-02-10 10:36:20|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|0
1644489390000|2022-02-10 10:36:30|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|0
1644489420000|2022-02-10 10:37:00|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|0
1644489470000|2022-02-10 10:37:50|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|0
1644489590000|2022-02-10 10:39:50|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|0
1644489610000|2022-02-10 10:40:10|9618.12|9618.12|9620.76|9620.76|9620.76|9620.76|9618.12|9618.12|0
1644489630000|2022-02-10 10:40:30|9626.06|9626.06|9631.35|9631.35|9631.35|9631.35|9626.06|9626.06|0
1644489640000|2022-02-10 10:40:40|9633.99|9633.99|9633.99|9633.99|9633.99|9633.99|9633.99|9633.99|0
1644489680000|2022-02-10 10:41:20|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|0
1644489760000|2022-02-10 10:42:40|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|9629.69|0
1644489830000|2022-02-10 10:43:50|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|9627.04|0
1644489840000|2022-02-10 10:44:00|9624.4|9624.4|9624.4|9624.4|9624.4|9624.4|9624.4|9624.4|0
1644489880000|2022-02-10 10:44:40|9621.75|9621.75|9621.75|9621.75|9621.75|9621.75|9621.75|9621.75|0
1644489910000|2022-02-10 10:45:10|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|0
1644490010000|2022-02-10 10:46:50|9623.41|9623.41|9626.06|9626.06|9626.06|9626.06|9623.41|9623.41|0
1644490060000|2022-02-10 10:47:40|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|9628.7|0
1644490080000|2022-02-10 10:48:00|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|9620.76|0
1644490200000|2022-02-10 10:50:00|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1644490290000|2022-02-10 10:51:30|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1644490330000|2022-02-10 10:52:10|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|0
1644490420000|2022-02-10 10:53:40|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1644490500000|2022-02-10 10:55:00|9618.79|9618.79|9616.14|9616.14|9618.79|9618.79|9616.14|9616.14|0
1644490540000|2022-02-10 10:55:40|9618.79|9618.79|9616.14|9616.14|9618.79|9618.79|9616.14|9616.14|0
1644490640000|2022-02-10 10:57:20|9613.49|9613.49|9616.14|9616.14|9616.14|9616.14|9613.49|9613.49|0
1644490650000|2022-02-10 10:57:30|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1644490660000|2022-02-10 10:57:40|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1644490680000|2022-02-10 10:58:00|9613.49|9613.49|9616.14|9616.14|9616.14|9616.14|9613.49|9613.49|0
1644490690000|2022-02-10 10:58:10|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1644490700000|2022-02-10 10:58:20|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1644490790000|2022-02-10 10:59:50|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|9617.13|0
1644490830000|2022-02-10 11:00:30|9619.77|9619.77|9625.07|9625.07|9625.07|9625.07|9619.77|9619.77|0
1644490860000|2022-02-10 11:01:00|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|0
1644490950000|2022-02-10 11:02:30|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|9619.77|0
1644491010000|2022-02-10 11:03:30|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|9622.42|0
1644491200000|2022-02-10 11:06:40|9621.43|9621.43|9622.42|9622.42|9622.42|9622.42|9621.43|9621.43|0
1644491210000|2022-02-10 11:06:50|9621.43|9621.43|9621.43|9621.43|9621.43|9621.43|9621.43|9621.43|0
1644491240000|2022-02-10 11:07:20|9618.79|9618.79|9621.43|9621.43|9621.43|9621.43|9618.79|9618.79|0
1644491380000|2022-02-10 11:09:40|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1644491650000|2022-02-10 11:14:10|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|9618.79|0
1644491730000|2022-02-10 11:15:30|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|9613.49|0
1644491740000|2022-02-10 11:15:40|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|9616.14|0
1644491750000|2022-02-10 11:15:50|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|9615.15|0
1644491820000|2022-02-10 11:17:00|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|9614.81|0
1644491880000|2022-02-10 11:18:00|9612.16|9612.16|9612.16|9612.16|9612.16|9612.16|9612.16|9612.16|0
1644491920000|2022-02-10 11:18:40|9611.17|9611.17|9610.19|9610.19|9611.17|9611.17|9610.19|9610.19|0
1644491930000|2022-02-10 11:18:50|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|9609.2|0
1644491960000|2022-02-10 11:19:20|9606.55|9606.55|9606.55|9606.55|9606.55|9606.55|9606.55|9606.55|0
1644491980000|2022-02-10 11:19:40|9603.9|9603.9|9603.9|9603.9|9603.9|9603.9|9603.9|9603.9|0
1644492130000|2022-02-10 11:22:10|9602.92|9602.92|9602.92|9602.92|9602.92|9602.92|9602.92|9602.92|0
1644492220000|2022-02-10 11:23:40|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|9605.56|0
1644492290000|2022-02-10 11:24:50|9600.27|9600.27|9600.27|9600.27|9600.27|9600.27|9600.27|9600.27|0
1644492300000|2022-02-10 11:25:00|9602.92|9602.92|9600.27|9600.27|9602.92|9602.92|9600.27|9600.27|0
1644492330000|2022-02-10 11:25:30|9605.56|9605.56|9602.92|9602.92|9605.56|9605.56|9602.92|9602.92|0
1644492340000|2022-02-10 11:25:40|9605.56|9605.56|9602.92|9602.92|9605.56|9605.56|9602.92|9602.92|0
1644492390000|2022-02-10 11:26:30|9605.56|9605.56|9613.5|9613.5|9613.5|9613.5|9605.56|9605.56|0
1644492400000|2022-02-10 11:26:40|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|9610.86|0
1644492410000|2022-02-10 11:26:50|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|9611.37|0
1644492470000|2022-02-10 11:27:50|9608.72|9608.72|9608.72|9608.72|9608.72|9608.72|9608.72|9608.72|0
1644492540000|2022-02-10 11:29:00|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|0
1644492620000|2022-02-10 11:30:20|9603.43|9603.43|9600.78|9600.78|9603.43|9603.43|9600.78|9600.78|0
1644492630000|2022-02-10 11:30:30|9603.43|9603.43|9603.43|9603.43|9603.43|9603.43|9603.43|9603.43|0
1644492680000|2022-02-10 11:31:20|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|9606.08|0
1644492800000|2022-02-10 11:33:20|9603.43|9603.43|9606.08|9606.08|9606.08|9606.08|9603.43|9603.43|0
1644492840000|2022-02-10 11:34:00|9600.78|9600.78|9600.78|9600.78|9600.78|9600.78|9600.78|9600.78|0
1644492910000|2022-02-10 11:35:10|9601.77|9601.77|9601.77|9601.77|9601.77|9601.77|9601.77|9601.77|0
1644492930000|2022-02-10 11:35:30|9607.07|9607.07|9604.42|9604.42|9607.07|9607.07|9604.42|9604.42|0
1644492980000|2022-02-10 11:36:20|9605.41|9605.41|9605.41|9605.41|9605.41|9605.41|9605.41|9605.41|0
1644493010000|2022-02-10 11:36:50|9608.05|9608.05|9610.7|9610.7|9610.7|9610.7|9605.41|9605.41|0
1644493100000|2022-02-10 11:38:20|9608.05|9608.05|9608.05|9608.05|9608.05|9608.05|9608.05|9608.05|0
1644493160000|2022-02-10 11:39:20|9610.7|9610.7|9613.35|9613.35|9613.35|9613.35|9610.7|9610.7|0
1644493200000|2022-02-10 11:40:00|9612.36|9612.36|9612.36|9612.36|9612.36|9612.36|9612.36|9612.36|0
1644493380000|2022-02-10 11:43:00|9615|9615|9620.3|9620.3|9620.3|9620.3|9615|9615|0
1644493440000|2022-02-10 11:44:00|9625.59|9625.59|9636.18|9636.18|9636.18|9636.18|9625.59|9625.59|0
1644493450000|2022-02-10 11:44:10|9633.53|9633.53|9633.53|9633.53|9633.53|9633.53|9633.53|9633.53|0
1644493460000|2022-02-10 11:44:20|9636.18|9636.18|9633.53|9633.53|9636.18|9636.18|9633.53|9633.53|0
1644493560000|2022-02-10 11:46:00|9633.01|9633.01|9633.01|9633.01|9633.01|9633.01|9633.01|9633.01|0
1644493630000|2022-02-10 11:47:10|9638.31|9638.31|9638.31|9638.31|9638.31|9638.31|9638.31|9638.31|0
1644493690000|2022-02-10 11:48:10|9640.95|9640.95|9648.89|9648.89|9648.89|9648.89|9640.95|9640.95|0
1644493780000|2022-02-10 11:49:40|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|9651.54|0
1644493810000|2022-02-10 11:50:10|9654.19|9654.19|9654.19|9654.19|9654.19|9654.19|9654.19|9654.19|0
1644493820000|2022-02-10 11:50:20|9656.83|9656.83|9656.83|9656.83|9656.83|9656.83|9656.83|9656.83|0
1644493830000|2022-02-10 11:50:30|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|9662.12|0
1644493840000|2022-02-10 11:50:40|9659.48|9659.48|9659.65|9659.65|9659.65|9659.65|9659.48|9659.48|0
1644494040000|2022-02-10 11:54:00|9657|9657|9657|9657|9657|9657|9657|9657|0
1644494120000|2022-02-10 11:55:20|9659.65|9659.65|9659.65|9659.65|9659.65|9659.65|9659.65|9659.65|0
1644494180000|2022-02-10 11:56:20|9662.3|9662.3|9662.3|9662.3|9662.3|9662.3|9662.3|9662.3|0
1644494280000|2022-02-10 11:58:00|9664.94|9664.94|9664.94|9664.94|9664.94|9664.94|9664.94|9664.94|0
1644494300000|2022-02-10 11:58:20|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|0
1644494400000|2022-02-10 12:00:00|9671.89|9671.89|9671.89|9671.89|9671.89|9671.89|9671.89|9671.89|0
1644494410000|2022-02-10 12:00:10|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|0
1644494430000|2022-02-10 12:00:30|9670.24|9670.24|9667.59|9667.59|9670.24|9670.24|9667.59|9667.59|0
1644494500000|2022-02-10 12:01:40|9666.6|9666.6|9666.6|9666.6|9666.6|9666.6|9666.6|9666.6|0
1644494520000|2022-02-10 12:02:00|9668.58|9668.58|9669.57|9669.57|9669.57|9669.57|9668.58|9668.58|0
1644494550000|2022-02-10 12:02:30|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|0
1644494580000|2022-02-10 12:03:00|9667.91|9667.91|9662.61|9662.61|9667.91|9667.91|9662.61|9662.61|0
1644494700000|2022-02-10 12:05:00|9661.63|9661.63|9661.63|9661.63|9661.63|9661.63|9661.63|9661.63|0
1644494740000|2022-02-10 12:05:40|9664.27|9664.27|9664.27|9664.27|9664.27|9664.27|9664.27|9664.27|0
1644494750000|2022-02-10 12:05:50|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|0
1644494760000|2022-02-10 12:06:00|9672.21|9672.21|9680.15|9680.15|9680.15|9680.15|9672.21|9672.21|0
1644494840000|2022-02-10 12:07:20|9677.5|9677.5|9677.5|9677.5|9677.5|9677.5|9677.5|9677.5|0
1644494900000|2022-02-10 12:08:20|9674.86|9674.86|9674.86|9674.86|9674.86|9674.86|9674.86|9674.86|0
1644494910000|2022-02-10 12:08:30|9680.15|9680.15|9674.86|9674.86|9680.15|9680.15|9674.86|9674.86|0
1644494940000|2022-02-10 12:09:00|9677.5|9677.5|9677.5|9677.5|9677.5|9677.5|9677.5|9677.5|0
1644495210000|2022-02-10 12:13:30|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|0
1644495340000|2022-02-10 12:15:40|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|9666.92|0
1644495350000|2022-02-10 12:15:50|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|9669.57|0
1644495360000|2022-02-10 12:16:00|9672.21|9672.21|9672.21|9672.21|9672.21|9672.21|9672.21|9672.21|0
1644495370000|2022-02-10 12:16:10|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|0
1644495430000|2022-02-10 12:17:10|9676.84|9676.84|9679.48|9679.48|9679.48|9679.48|9676.84|9676.84|0
1644495540000|2022-02-10 12:19:00|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|0
1644495550000|2022-02-10 12:19:10|9682.13|9682.13|9679.48|9679.48|9682.13|9682.13|9679.48|9679.48|0
1644495720000|2022-02-10 12:22:00|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|0
1644495890000|2022-02-10 12:24:50|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|0
1644495900000|2022-02-10 12:25:00|9671.54|9671.54|9671.54|9671.54|9671.54|9671.54|9671.54|9671.54|0
1644495920000|2022-02-10 12:25:20|9668.9|9668.9|9668.9|9668.9|9668.9|9668.9|9668.9|9668.9|0
1644495950000|2022-02-10 12:25:50|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|9663.6|0
1644495960000|2022-02-10 12:26:00|9666.25|9666.25|9671.54|9671.54|9671.54|9671.54|9666.25|9666.25|0
1644496090000|2022-02-10 12:28:10|9668.9|9668.9|9668.9|9668.9|9668.9|9668.9|9668.9|9668.9|0
1644496260000|2022-02-10 12:31:00|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|9674.19|0
1644496300000|2022-02-10 12:31:40|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|9676.84|0
1644496320000|2022-02-10 12:32:00|9677.82|9677.82|9677.82|9677.82|9677.82|9677.82|9677.82|9677.82|0
1644496340000|2022-02-10 12:32:20|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|0
1644496420000|2022-02-10 12:33:40|9677.82|9677.82|9677.82|9677.82|9677.82|9677.82|9677.82|9677.82|0
1644496610000|2022-02-10 12:36:50|9675.18|9675.18|9672.53|9672.53|9675.18|9675.18|9672.53|9672.53|0
1644496640000|2022-02-10 12:37:20|9675.18|9675.18|9675.18|9675.18|9675.18|9675.18|9675.18|9675.18|0
1644496650000|2022-02-10 12:37:30|9673.2|9673.2|9673.2|9673.2|9673.2|9673.2|9673.2|9673.2|0
1644496740000|2022-02-10 12:39:00|9675.85|9675.85|9675.85|9675.85|9675.85|9675.85|9675.85|9675.85|0
1644496800000|2022-02-10 12:40:00|9674.86|9674.86|9671.89|9671.89|9674.86|9674.86|9671.89|9671.89|0
1644496860000|2022-02-10 12:41:00|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|0
1644496970000|2022-02-10 12:42:50|9667.59|9667.59|9670.24|9670.24|9670.24|9670.24|9667.59|9667.59|0
1644497010000|2022-02-10 12:43:30|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|9672.88|0
1644497100000|2022-02-10 12:45:00|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|9673.87|0
1644497140000|2022-02-10 12:45:40|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|9676.52|0
1644497280000|2022-02-10 12:48:00|9677.5|9677.5|9681.46|9681.46|9681.46|9681.46|9677.5|9677.5|0
1644497370000|2022-02-10 12:49:30|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|0
1644497520000|2022-02-10 12:52:00|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|0
1644497580000|2022-02-10 12:53:00|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|9692.04|0
1644497610000|2022-02-10 12:53:30|9689.4|9689.4|9692.04|9692.04|9694.69|9694.69|9689.4|9689.4|0
1644497660000|2022-02-10 12:54:20|9689.4|9689.4|9689.4|9689.4|9689.4|9689.4|9689.4|9689.4|0
1644497830000|2022-02-10 12:57:10|9686.75|9686.75|9684.1|9684.1|9686.75|9686.75|9684.1|9684.1|0
1644497900000|2022-02-10 12:58:20|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|9686.75|0
1644498080000|2022-02-10 13:01:20|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|9684.1|0
1644498120000|2022-02-10 13:02:00|9681.46|9681.46|9678.81|9678.81|9681.46|9681.46|9678.81|9678.81|0
1644498170000|2022-02-10 13:02:50|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|9681.46|0
1644498200000|2022-02-10 13:03:20|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|9680.47|0
1644498220000|2022-02-10 13:03:40|9679.48|9679.48|9679.48|9679.48|9679.48|9679.48|9679.48|9679.48|0
1644498350000|2022-02-10 13:05:50|9682.13|9682.13|9687.42|9687.42|9687.42|9687.42|9682.13|9682.13|0
1644498630000|2022-02-10 13:10:30|9685.44|9685.44|9682.8|9682.8|9685.44|9685.44|9682.8|9682.8|0
1644498650000|2022-02-10 13:10:50|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|0
1644498660000|2022-02-10 13:11:00|9682.8|9682.8|9682.8|9682.8|9682.8|9682.8|9682.8|9682.8|0
1644498710000|2022-02-10 13:11:50|9685.44|9685.44|9685.44|9685.44|9685.44|9685.44|9685.44|9685.44|0
1644498770000|2022-02-10 13:12:50|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|9680.15|0
1644498890000|2022-02-10 13:14:50|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|0
1644499080000|2022-02-10 13:18:00|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|0
1644499230000|2022-02-10 13:20:30|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|9680.67|0
1644499260000|2022-02-10 13:21:00|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|9683.31|0
1644499300000|2022-02-10 13:21:40|9685.96|9685.96|9685.96|9685.96|9685.96|9685.96|9685.96|9685.96|0
1644499660000|2022-02-10 13:27:40|9688.61|9688.61|9688.61|9688.61|9688.61|9688.61|9688.61|9688.61|0
1644499670000|2022-02-10 13:27:50|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|0
1644499690000|2022-02-10 13:28:10|9693.9|9693.9|9696.54|9696.54|9696.54|9696.54|9693.9|9693.9|0
1644499760000|2022-02-10 13:29:20|9693.9|9693.9|9693.9|9693.9|9693.9|9693.9|9693.9|9693.9|0
1644499800000|2022-02-10 13:30:00|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|9691.25|0
1644499810000|2022-02-10 13:30:10|9688.61|9688.61|9682.01|9682.01|9688.61|9688.61|9682.01|9682.01|0
1644499830000|2022-02-10 13:30:30|9684.65|9684.65|9684.65|9684.65|9684.65|9684.65|9684.65|9684.65|0
1644499850000|2022-02-10 13:30:50|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|9679.36|0
1644499930000|2022-02-10 13:32:10|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1644499950000|2022-02-10 13:32:30|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|9660.83|0
1644499960000|2022-02-10 13:32:40|9658.19|9658.19|9658.19|9658.19|9658.19|9658.19|9658.19|9658.19|0
1644500030000|2022-02-10 13:33:50|9652.9|9652.9|9652.9|9652.9|9652.9|9652.9|9652.9|9652.9|0
1644500070000|2022-02-10 13:34:30|9650.25|9650.25|9646.3|9646.3|9650.25|9650.25|9646.3|9646.3|0
1644500090000|2022-02-10 13:34:50|9648.27|9648.27|9648.27|9648.27|9648.27|9648.27|9648.27|9648.27|0
1644500140000|2022-02-10 13:35:40|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|0
1644500150000|2022-02-10 13:35:50|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|0
1644500180000|2022-02-10 13:36:20|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|9645.63|0
1644500190000|2022-02-10 13:36:30|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|9640.33|0
1644500230000|2022-02-10 13:37:10|9637.69|9637.69|9637.69|9637.69|9637.69|9637.69|9637.69|9637.69|0
1644500240000|2022-02-10 13:37:20|9634.72|9634.72|9634.72|9634.72|9634.72|9634.72|9634.72|9634.72|0
1644500260000|2022-02-10 13:37:40|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|9632.08|0
1644500280000|2022-02-10 13:38:00|9632.25|9632.25|9632.25|9632.25|9632.25|9632.25|9632.25|9632.25|0
1644500300000|2022-02-10 13:38:20|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|9635.21|0
1644500320000|2022-02-10 13:38:40|9637.86|9637.86|9640.5|9640.5|9640.5|9640.5|9637.86|9637.86|0
1644500330000|2022-02-10 13:38:50|9643.15|9643.15|9645.13|9645.13|9645.13|9645.13|9643.15|9643.15|0
1644500400000|2022-02-10 13:40:00|9653.07|9653.07|9653.07|9653.07|9653.07|9653.07|9653.07|9653.07|0
1644500450000|2022-02-10 13:40:50|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|0
1644500480000|2022-02-10 13:41:20|9647.77|9647.77|9647.77|9647.77|9647.77|9647.77|9647.77|9647.77|0
1644500520000|2022-02-10 13:42:00|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|9650.42|0
1644500550000|2022-02-10 13:42:30|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|0
1644500560000|2022-02-10 13:42:40|9647.77|9647.77|9647.77|9647.77|9647.77|9647.77|9647.77|9647.77|0
1644500580000|2022-02-10 13:43:00|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|0
1644500640000|2022-02-10 13:44:00|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|0
1644500680000|2022-02-10 13:44:40|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|0
1644500700000|2022-02-10 13:45:00|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|0
1644500780000|2022-02-10 13:46:20|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|9639.83|0
1644500850000|2022-02-10 13:47:30|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|9637.19|0
1644500990000|2022-02-10 13:49:50|9639.83|9639.83|9642.48|9642.48|9642.48|9642.48|9639.83|9639.83|0
1644501040000|2022-02-10 13:50:40|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|9645.13|0
1644501100000|2022-02-10 13:51:40|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|9642.48|0
1644501260000|2022-02-10 13:54:20|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|0
1644501400000|2022-02-10 13:56:40|9646.79|9646.79|9646.79|9646.79|9646.79|9646.79|9644.14|9644.14|0
1644501590000|2022-02-10 13:59:50|9644.14|9644.14|9644.14|9644.14|9644.14|9644.14|9644.14|9644.14|0
1644501700000|2022-02-10 14:01:40|9641.49|9641.49|9638.85|9638.85|9641.49|9641.49|9638.85|9638.85|0
1644501800000|2022-02-10 14:03:20|9641.81|9641.81|9642.8|9642.8|9642.8|9642.8|9641.81|9641.81|0
1644501820000|2022-02-10 14:03:40|9645.45|9645.45|9645.45|9645.45|9645.45|9645.45|9645.45|9645.45|0
1644501850000|2022-02-10 14:04:10|9644.46|9644.46|9644.46|9644.46|9644.46|9644.46|9644.46|9644.46|0
1644501860000|2022-02-10 14:04:20|9643.47|9643.47|9643.47|9643.47|9643.47|9643.47|9643.47|9643.47|0
1644501880000|2022-02-10 14:04:40|9640.82|9640.82|9640.82|9640.82|9640.82|9640.82|9640.82|9640.82|0
1644501920000|2022-02-10 14:05:20|9643.47|9643.47|9643.47|9643.47|9643.47|9643.47|9643.47|9643.47|0
1644502000000|2022-02-10 14:06:40|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|0
1644502050000|2022-02-10 14:07:30|9644.14|9644.14|9646.79|9646.79|9646.79|9646.79|9644.14|9644.14|0
1644502060000|2022-02-10 14:07:40|9644.14|9644.14|9644.14|9644.14|9644.14|9644.14|9644.14|9644.14|0
1644502120000|2022-02-10 14:08:40|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|9641.49|0
1644502240000|2022-02-10 14:10:40|9638.85|9638.85|9638.85|9638.85|9638.85|9638.85|9638.85|9638.85|0
1644502260000|2022-02-10 14:11:00|9636.2|9636.2|9630.91|9630.91|9636.2|9636.2|9630.91|9630.91|0
1644502350000|2022-02-10 14:12:30|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|9628.26|0
1644502460000|2022-02-10 14:14:20|9620.32|9620.32|9620.32|9620.32|9620.32|9620.32|9620.32|9620.32|0
1644502470000|2022-02-10 14:14:30|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|0
1644502490000|2022-02-10 14:14:50|9625.61|9625.61|9625.61|9625.61|9625.61|9625.61|9625.61|9625.61|0
1644502540000|2022-02-10 14:15:40|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|9622.97|0
1644502620000|2022-02-10 14:17:00|9625.61|9625.61|9625.61|9625.61|9625.61|9625.61|9625.61|9625.61|0
1644502690000|2022-02-10 14:18:10|9626.13|9626.13|9626.13|9626.13|9626.13|9626.13|9626.13|9626.13|0
1644502840000|2022-02-10 14:20:40|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|9628.78|0
1644502870000|2022-02-10 14:21:10|9629.76|9629.76|9629.76|9629.76|9629.76|9629.76|9629.76|9629.76|0
1644502900000|2022-02-10 14:21:40|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|9637.7|0
1644502910000|2022-02-10 14:21:50|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|9638.69|0
1644502930000|2022-02-10 14:22:10|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|0
1644502950000|2022-02-10 14:22:30|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|9642.33|0
1644502980000|2022-02-10 14:23:00|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|9639.68|0
1644503020000|2022-02-10 14:23:40|9644.97|9644.97|9642.33|9642.33|9644.97|9644.97|9642.33|9642.33|0
1644503310000|2022-02-10 14:28:30|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|9641.34|0
1644503410000|2022-02-10 14:30:10|9638.69|9638.69|9636.04|9636.04|9638.69|9638.69|9636.04|9636.04|0
1644503420000|2022-02-10 14:30:20|9638.69|9638.69|9636.04|9636.04|9638.69|9638.69|9636.04|9636.04|0
1644503540000|2022-02-10 14:32:20|9637.03|9637.03|9637.03|9637.03|9637.03|9637.03|9637.03|9637.03|0
1644503640000|2022-02-10 14:34:00|9638.02|9638.02|9638.02|9638.02|9638.02|9638.02|9638.02|9638.02|0
1644503670000|2022-02-10 14:34:30|9639.01|9639.01|9639.01|9639.01|9639.01|9639.01|9639.01|9639.01|0
1644503680000|2022-02-10 14:34:40|9636.36|9636.36|9636.36|9636.36|9636.36|9636.36|9636.36|9636.36|0
1644503720000|2022-02-10 14:35:20|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|9633.72|0
1644503810000|2022-02-10 14:36:50|9636.36|9636.36|9637.35|9637.35|9639.01|9639.01|9636.36|9636.36|0
1644503830000|2022-02-10 14:37:10|9634.71|9634.71|9634.71|9634.71|9634.71|9634.71|9634.71|9634.71|0
1644503850000|2022-02-10 14:37:30|9640|9640|9640|9640|9640|9640|9640|9640|0
1644503860000|2022-02-10 14:37:40|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9634.71|9634.71|0
1644503920000|2022-02-10 14:38:40|9634.71|9634.71|9634.71|9634.71|9634.71|9634.71|9634.71|9634.71|0
1644503980000|2022-02-10 14:39:40|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|9637.35|0
1644504000000|2022-02-10 14:40:00|9640|9640|9640|9640|9640|9640|9640|9640|0
1644504040000|2022-02-10 14:40:40|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|9642.64|0
1644504080000|2022-02-10 14:41:20|9642.99|9642.99|9644.32|9644.32|9644.32|9644.32|9642.99|9642.99|0
1644504110000|2022-02-10 14:41:50|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|9641.67|0
1644504210000|2022-02-10 14:43:30|9646.96|9646.96|9646.96|9646.96|9646.96|9646.96|9646.96|9646.96|0
1644504360000|2022-02-10 14:46:00|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|9649.61|0
1644504390000|2022-02-10 14:46:30|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|9650.6|0
1644504400000|2022-02-10 14:46:40|9649.61|9649.61|9652.26|9652.26|9652.26|9652.26|9649.61|9649.61|0
1644504410000|2022-02-10 14:46:50|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|9654.9|0
1644504420000|2022-02-10 14:47:00|9657.55|9657.55|9660.2|9660.2|9662.84|9662.84|9657.55|9657.55|0
1644504430000|2022-02-10 14:47:10|9657.55|9657.55|9657.55|9657.55|9657.55|9657.55|9657.55|9657.55|0
1644504450000|2022-02-10 14:47:30|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|9656.56|0
1644504460000|2022-02-10 14:47:40|9655.57|9655.57|9655.57|9655.57|9655.57|9655.57|9655.57|9655.57|0
1644504490000|2022-02-10 14:48:10|9652.93|9652.93|9652.93|9652.93|9652.93|9652.93|9652.93|9652.93|0
1644504540000|2022-02-10 14:49:00|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|0
1644504660000|2022-02-10 14:51:00|9647.63|9647.63|9647.63|9647.63|9647.63|9647.63|9647.63|9647.63|0
1644504750000|2022-02-10 14:52:30|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|9650.28|0
1644504770000|2022-02-10 14:52:50|9647.63|9647.63|9647.63|9647.63|9647.63|9647.63|9647.63|9647.63|0
1644504840000|2022-02-10 14:54:00|9648.62|9648.62|9645.98|9645.98|9648.62|9648.62|9645.98|9645.98|0
1644504870000|2022-02-10 14:54:30|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|0
1644504930000|2022-02-10 14:55:30|9645.98|9645.98|9643.33|9643.33|9645.98|9645.98|9643.33|9643.33|0
1644504940000|2022-02-10 14:55:40|9645.98|9645.98|9645.98|9645.98|9645.98|9645.98|9645.98|9645.98|0
1644504950000|2022-02-10 14:55:50|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|9648.62|0
1644505020000|2022-02-10 14:57:00|9648.79|9648.79|9649.48|9649.48|9649.48|9649.48|9648.79|9648.79|0
1644505110000|2022-02-10 14:58:30|9650.47|9650.47|9650.13|9650.13|9650.47|9650.47|9650.13|9650.13|0
1644505120000|2022-02-10 14:58:40|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|0
1644505160000|2022-02-10 14:59:20|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|0
1644505180000|2022-02-10 14:59:40|9642.86|9642.86|9642.86|9642.86|9642.86|9642.86|9642.86|9642.86|0
1644505200000|2022-02-10 15:00:00|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|0
1644505250000|2022-02-10 15:00:50|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|0
1644505310000|2022-02-10 15:01:50|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|0
1644505320000|2022-02-10 15:02:00|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|0
1644505350000|2022-02-10 15:02:30|9647.16|9647.16|9647.16|9647.16|9647.16|9647.16|9647.16|9647.16|0
1644505370000|2022-02-10 15:02:50|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|0
1644505380000|2022-02-10 15:03:00|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|9650.13|0
1644505400000|2022-02-10 15:03:20|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|0
1644505410000|2022-02-10 15:03:30|9656.41|9656.41|9656.41|9656.41|9659.05|9659.05|9656.41|9656.41|0
1644505420000|2022-02-10 15:03:40|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|9655.42|0
1644505500000|2022-02-10 15:05:00|9652.77|9652.77|9652.77|9652.77|9652.77|9652.77|9652.77|9652.77|0
1644505530000|2022-02-10 15:05:30|9653.76|9653.76|9659.05|9659.05|9659.05|9659.05|9653.76|9653.76|0
1644505590000|2022-02-10 15:06:30|9656.41|9656.41|9656.41|9656.41|9656.41|9656.41|9656.41|9656.41|0
1644505620000|2022-02-10 15:07:00|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|9653.76|0
1644505630000|2022-02-10 15:07:10|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|9651.11|0
1644505660000|2022-02-10 15:07:40|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|0
1644505760000|2022-02-10 15:09:20|9645.82|9645.82|9648.47|9648.47|9648.47|9648.47|9645.82|9645.82|0
1644505770000|2022-02-10 15:09:30|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|0
1644505860000|2022-02-10 15:11:00|9648.47|9648.47|9645.82|9645.82|9648.47|9648.47|9645.82|9645.82|0
1644505950000|2022-02-10 15:12:30|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|9643.17|0
1644505970000|2022-02-10 15:12:50|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|0
1644506010000|2022-02-10 15:13:30|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|9648.47|0
1644506020000|2022-02-10 15:13:40|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|9645.82|0
1644506040000|2022-02-10 15:14:00|9647.8|9647.8|9647.8|9647.8|9647.8|9647.8|9647.8|9647.8|0
1644506110000|2022-02-10 15:15:10|9650.44|9650.44|9650.44|9650.44|9650.44|9650.44|9650.44|9650.44|0
1644506180000|2022-02-10 15:16:20|9651.43|9651.43|9651.43|9651.43|9651.43|9651.43|9651.43|9651.43|0
1644506240000|2022-02-10 15:17:20|9654.08|9654.08|9654.08|9654.08|9654.08|9654.08|9654.08|9654.08|0
1644506280000|2022-02-10 15:18:00|9656.73|9656.73|9656.73|9656.73|9656.73|9656.73|9656.73|9656.73|0
1644506340000|2022-02-10 15:19:00|9659.37|9659.37|9659.37|9659.37|9659.37|9659.37|9659.37|9659.37|0
1644506410000|2022-02-10 15:20:10|9667.31|9667.31|9675.25|9675.25|9675.25|9675.25|9667.31|9667.31|0
1644506420000|2022-02-10 15:20:20|9677.23|9677.23|9674.58|9674.58|9677.23|9677.23|9673.59|9673.59|0
1644506430000|2022-02-10 15:20:30|9671.93|9671.93|9671.93|9671.93|9671.93|9671.93|9671.93|9671.93|0
1644506460000|2022-02-10 15:21:00|9672.92|9672.92|9672.92|9672.92|9672.92|9672.92|9672.92|9672.92|0
1644506470000|2022-02-10 15:21:10|9670.28|9670.28|9670.28|9670.28|9670.28|9670.28|9670.28|9670.28|0
1644506480000|2022-02-10 15:21:20|9672.92|9672.92|9678.53|9678.53|9678.53|9678.53|9672.92|9672.92|0
1644506490000|2022-02-10 15:21:30|9673.24|9673.24|9673.24|9673.24|9673.24|9673.24|9673.24|9673.24|0
1644506550000|2022-02-10 15:22:30|9672.25|9672.25|9672.25|9672.25|9672.25|9672.25|9672.25|9672.25|0
1644506570000|2022-02-10 15:22:50|9669.61|9669.61|9667.95|9667.95|9670.59|9670.59|9667.95|9667.95|0
1644506830000|2022-02-10 15:27:10|9668.94|9668.94|9668.94|9668.94|9669.92|9669.92|9668.94|9668.94|0
1644506870000|2022-02-10 15:27:50|9669.92|9669.92|9669.92|9669.92|9669.92|9669.92|9669.92|9669.92|0
1644506960000|2022-02-10 15:29:20|9672.57|9672.57|9669.92|9669.92|9672.57|9672.57|9669.92|9669.92|0
1644507010000|2022-02-10 15:30:10|9667.95|9667.95|9668.94|9668.94|9668.94|9668.94|9667.95|9667.95|0
1644507020000|2022-02-10 15:30:20|9666.29|9666.29|9662.65|9662.65|9666.29|9666.29|9662.65|9662.65|0
1644507100000|2022-02-10 15:31:40|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|9665.3|0
1644507110000|2022-02-10 15:31:50|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|0
1644507120000|2022-02-10 15:32:00|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|9667.28|0
1644507140000|2022-02-10 15:32:20|9668.27|9668.27|9668.27|9668.27|9668.27|9668.27|9668.27|9668.27|0
1644507200000|2022-02-10 15:33:20|9670.91|9670.91|9670.91|9670.91|9670.91|9670.91|9670.91|9670.91|0
1644507220000|2022-02-10 15:33:40|9668.27|9668.27|9668.27|9668.27|9668.27|9668.27|9668.27|9668.27|0
1644507270000|2022-02-10 15:34:30|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|9665.62|0
1644507280000|2022-02-10 15:34:40|9662.97|9662.97|9660.33|9660.33|9662.97|9662.97|9660.33|9660.33|0
1644507300000|2022-02-10 15:35:00|9659.34|9659.34|9658.35|9658.35|9659.34|9659.34|9658.35|9658.35|0
1644507350000|2022-02-10 15:35:50|9661|9661|9661|9661|9661|9661|9661|9661|0
1644507530000|2022-02-10 15:38:50|9666.29|9666.29|9668.94|9668.94|9668.94|9668.94|9666.29|9666.29|0
1644507540000|2022-02-10 15:39:00|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|0
1644507630000|2022-02-10 15:40:30|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|0
1644507750000|2022-02-10 15:42:30|9671.58|9671.58|9671.58|9671.58|9671.58|9671.58|9671.58|9671.58|0
1644507800000|2022-02-10 15:43:20|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|9668.94|0
1644507810000|2022-02-10 15:43:30|9669.92|9669.92|9669.92|9669.92|9669.92|9669.92|9669.92|9669.92|0
1644507820000|2022-02-10 15:43:40|9667.28|9667.28|9661.98|9661.98|9667.28|9667.28|9661.98|9661.98|0
1644507830000|2022-02-10 15:43:50|9664.63|9664.63|9664.63|9664.63|9664.63|9664.63|9664.63|9664.63|0
1644507840000|2022-02-10 15:44:00|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|0
1644507900000|2022-02-10 15:45:00|9661|9661|9661|9661|9661|9661|9661|9661|0
1644507920000|2022-02-10 15:45:20|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|0
1644507960000|2022-02-10 15:46:00|9661|9661|9661|9661|9661|9661|9661|9661|0
1644507980000|2022-02-10 15:46:20|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|9663.64|0
1644508010000|2022-02-10 15:46:50|9666.29|9666.29|9663.64|9663.64|9666.29|9666.29|9663.64|9663.64|0
1644508040000|2022-02-10 15:47:20|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|9666.29|0
1644508050000|2022-02-10 15:47:30|9665.3|9665.3|9666.29|9666.29|9666.29|9666.29|9663.64|9663.64|0
1644508060000|2022-02-10 15:47:40|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|0
1644508220000|2022-02-10 15:50:20|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|9661.67|0
1644508250000|2022-02-10 15:50:50|9659.69|9659.69|9657.04|9657.04|9659.69|9659.69|9657.04|9657.04|0
1644508280000|2022-02-10 15:51:20|9659.69|9659.69|9659.69|9659.69|9659.69|9659.69|9659.69|9659.69|0
1644508330000|2022-02-10 15:52:10|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|9660.68|0
1644508380000|2022-02-10 15:53:00|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|9658.03|0
1644508390000|2022-02-10 15:53:10|9659.02|9659.02|9660.01|9660.01|9660.01|9660.01|9659.02|9659.02|0
1644508500000|2022-02-10 15:55:00|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|0
1644508540000|2022-02-10 15:55:40|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|0
1644508610000|2022-02-10 15:56:50|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|0
1644508630000|2022-02-10 15:57:10|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|9660.01|0
1644508700000|2022-02-10 15:58:20|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|0
1644508810000|2022-02-10 16:00:10|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1644508820000|2022-02-10 16:00:20|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|9652.07|0
1644509010000|2022-02-10 16:03:30|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1644509140000|2022-02-10 16:05:40|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|9657.36|0
1644509200000|2022-02-10 16:06:40|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|9654.72|0
1644509220000|2022-02-10 16:07:00|9655.7|9655.7|9657.68|9657.68|9657.68|9657.68|9655.7|9655.7|0
1644509230000|2022-02-10 16:07:10|9656.69|9656.69|9654.05|9654.05|9656.69|9656.69|9654.05|9654.05|0
1644509270000|2022-02-10 16:07:50|9653.06|9653.06|9651.73|9651.73|9653.06|9653.06|9651.73|9651.73|0
1644509290000|2022-02-10 16:08:10|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1644509380000|2022-02-10 16:09:40|9657.02|9657.02|9657.02|9657.02|9657.02|9657.02|9657.02|9657.02|0
1644509450000|2022-02-10 16:10:50|9659.67|9659.67|9659.67|9659.67|9659.67|9659.67|9659.67|9659.67|0
1644509530000|2022-02-10 16:12:10|9657.02|9657.02|9657.02|9657.02|9657.02|9657.02|9657.02|9657.02|0
1644509540000|2022-02-10 16:12:20|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1644509630000|2022-02-10 16:13:50|9655.36|9655.36|9655.36|9655.36|9655.36|9655.36|9652.71|9652.71|0
1644509640000|2022-02-10 16:14:00|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1644509660000|2022-02-10 16:14:20|9651.73|9651.73|9651.73|9651.73|9651.73|9651.73|9651.73|9651.73|0
1644509730000|2022-02-10 16:15:30|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1644509760000|2022-02-10 16:16:00|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|0
1644509870000|2022-02-10 16:17:50|9650.74|9650.74|9650.74|9650.74|9653.38|9653.38|9650.74|9650.74|0
1644509900000|2022-02-10 16:18:20|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|0
1644509920000|2022-02-10 16:18:40|9656.03|9656.03|9650.74|9650.74|9656.03|9656.03|9650.74|9650.74|0
1644509940000|2022-02-10 16:19:00|9651.73|9651.73|9651.73|9651.73|9651.73|9651.73|9651.73|9651.73|0
1644509960000|2022-02-10 16:19:20|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|0
1644510000000|2022-02-10 16:20:00|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|0
1644510020000|2022-02-10 16:20:20|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|0
1644510050000|2022-02-10 16:20:50|9652.71|9652.71|9652.71|9652.71|9652.71|9652.71|9652.71|9652.71|0
1644510110000|2022-02-10 16:21:50|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|0
1644510170000|2022-02-10 16:22:50|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|9648.09|0
1644510260000|2022-02-10 16:24:20|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|0
1644510270000|2022-02-10 16:24:30|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|0
1644510280000|2022-02-10 16:24:40|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|0
1644510380000|2022-02-10 16:26:20|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|9653.38|0
1644510420000|2022-02-10 16:27:00|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|9654.37|0
1644510460000|2022-02-10 16:27:40|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|9652.4|0
1644510480000|2022-02-10 16:28:00|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|0
1644510510000|2022-02-10 16:28:30|9647.1|9647.1|9647.45|9647.45|9647.45|9647.45|9647.1|9647.1|0
1644510540000|2022-02-10 16:29:00|9650.09|9650.09|9650.09|9650.09|9650.09|9650.09|9650.09|9650.09|0
1644510550000|2022-02-10 16:29:10|9652.74|9652.74|9652.74|9652.74|9652.74|9652.74|9652.74|9652.74|0
1644510560000|2022-02-10 16:29:20|9658.03|9658.03|9655.39|9655.39|9658.03|9658.03|9655.39|9655.39|0
1644510570000|2022-02-10 16:29:30|9658.03|9658.03|9655.39|9655.39|9658.03|9658.03|9655.39|9655.39|0
1644510580000|2022-02-10 16:29:40|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|9655.9|0
1644510590000|2022-02-10 16:29:50|9654.91|9654.91|9659.35|9659.35|9659.35|9659.35|9654.91|9654.91|0
1644567300000|2022-02-11 08:15:00|9604.25|9604.25|9604.25|9604.25|9604.25|9604.25|9604.25|9604.25|0
1644567310000|2022-02-11 08:15:10|9598.96|9598.96|9596.32|9596.32|9598.96|9598.96|9596.32|9596.32|0
1644567320000|2022-02-11 08:15:20|9593.67|9593.67|9593.67|9593.67|9593.67|9593.67|9593.67|9593.67|0
1644567370000|2022-02-11 08:16:10|9596.32|9596.32|9596.32|9596.32|9596.32|9596.32|9596.32|9596.32|0
1644567410000|2022-02-11 08:16:50|9588.38|9588.38|9588.38|9588.38|9588.38|9588.38|9588.38|9588.38|0
1644567440000|2022-02-11 08:17:20|9591.02|9591.02|9591.02|9591.02|9591.02|9591.02|9591.02|9591.02|0
1644567450000|2022-02-11 08:17:30|9585.73|9585.73|9585.73|9585.73|9585.73|9585.73|9585.73|9585.73|0
1644567490000|2022-02-11 08:18:10|9583.08|9583.08|9583.08|9583.08|9583.08|9583.08|9583.08|9583.08|0
1644567540000|2022-02-11 08:19:00|9588.38|9588.38|9588.38|9588.38|9588.38|9588.38|9588.38|9588.38|0
1644567710000|2022-02-11 08:21:50|9577.79|9577.79|9577.79|9577.79|9577.79|9577.79|9577.79|9577.79|0
1644567720000|2022-02-11 08:22:00|9575.14|9575.14|9570.2|9570.2|9575.14|9575.14|9570.2|9570.2|0
1644567820000|2022-02-11 08:23:40|9567.56|9567.56|9567.56|9567.56|9567.56|9567.56|9567.56|9567.56|0
1644567840000|2022-02-11 08:24:00|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|9572.85|0
1644567920000|2022-02-11 08:25:20|9578.14|9578.14|9580.79|9580.79|9580.79|9580.79|9578.14|9578.14|0
1644568020000|2022-02-11 08:27:00|9582.77|9582.77|9582.77|9582.77|9582.77|9582.77|9582.77|9582.77|0
1644568070000|2022-02-11 08:27:50|9580.12|9580.12|9580.12|9580.12|9580.12|9580.12|9580.12|9580.12|0
1644568100000|2022-02-11 08:28:20|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|9577.47|0
1644568130000|2022-02-11 08:28:50|9579.45|9579.45|9580.44|9580.44|9580.44|9580.44|9579.45|9579.45|0
1644568140000|2022-02-11 08:29:00|9581.43|9581.43|9580.44|9580.44|9581.43|9581.43|9580.44|9580.44|0
1644568150000|2022-02-11 08:29:10|9581.43|9581.43|9581.43|9581.43|9581.43|9581.43|9581.43|9581.43|0
1644568170000|2022-02-11 08:29:30|9582.41|9582.41|9582.41|9582.41|9582.41|9582.41|9582.41|9582.41|0
1644568180000|2022-02-11 08:29:40|9577.12|9577.12|9576.13|9576.13|9577.12|9577.12|9576.13|9576.13|0
1644568190000|2022-02-11 08:29:50|9577.12|9577.12|9576.13|9576.13|9577.12|9577.12|9576.13|9576.13|0
1644568200000|2022-02-11 08:30:00|9578.78|9578.78|9579.77|9579.77|9579.77|9579.77|9578.78|9578.78|0
1644568340000|2022-02-11 08:32:20|9578.78|9578.78|9576.13|9576.13|9578.78|9578.78|9576.13|9576.13|0
1644568480000|2022-02-11 08:34:40|9575.14|9575.14|9575.14|9575.14|9575.14|9575.14|9575.14|9575.14|0
1644568610000|2022-02-11 08:36:50|9574.16|9574.16|9574.16|9574.16|9574.16|9574.16|9574.16|9574.16|0
1644568620000|2022-02-11 08:37:00|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|9573.17|0
1644568640000|2022-02-11 08:37:20|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|0
1644568650000|2022-02-11 08:37:30|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|0
1644568760000|2022-02-11 08:39:20|9570.17|9570.17|9572.82|9572.82|9572.82|9572.82|9570.17|9570.17|0
1644568770000|2022-02-11 08:39:30|9575.46|9575.46|9575.46|9575.46|9575.46|9575.46|9575.46|9575.46|0
1644568790000|2022-02-11 08:39:50|9574.47|9574.47|9575.46|9575.46|9575.46|9575.46|9574.47|9574.47|0
1644568820000|2022-02-11 08:40:20|9570.17|9570.17|9570.17|9570.17|9570.17|9570.17|9570.17|9570.17|0
1644568860000|2022-02-11 08:41:00|9567.52|9567.52|9567.52|9567.52|9567.52|9567.52|9567.52|9567.52|0
1644568920000|2022-02-11 08:42:00|9572.82|9572.82|9572.82|9572.82|9572.82|9572.82|9572.82|9572.82|0
1644568930000|2022-02-11 08:42:10|9570.17|9570.17|9570.17|9570.17|9570.17|9570.17|9570.17|9570.17|0
1644569020000|2022-02-11 08:43:40|9564.88|9564.88|9563.89|9563.89|9564.88|9564.88|9563.89|9563.89|0
1644569050000|2022-02-11 08:44:10|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|0
1644569060000|2022-02-11 08:44:20|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|0
1644569090000|2022-02-11 08:44:50|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|0
1644569100000|2022-02-11 08:45:00|9564.56|9564.56|9564.56|9564.56|9564.56|9564.56|9564.56|9564.56|0
1644569150000|2022-02-11 08:45:50|9553.97|9553.97|9553.97|9553.97|9553.97|9553.97|9553.97|9553.97|0
1644569160000|2022-02-11 08:46:00|9546.03|9546.03|9551.33|9551.33|9551.33|9551.33|9546.03|9546.03|0
1644569190000|2022-02-11 08:46:30|9553.3|9553.3|9554.96|9554.96|9557.61|9557.61|9552.32|9552.32|0
1644569200000|2022-02-11 08:46:40|9553.97|9553.97|9554.96|9554.96|9554.96|9554.96|9553.97|9553.97|0
1644569210000|2022-02-11 08:46:50|9555.95|9555.95|9556.94|9556.94|9556.94|9556.94|9555.95|9555.95|0
1644569220000|2022-02-11 08:47:00|9555.95|9555.95|9556.94|9556.94|9556.94|9556.94|9555.95|9555.95|0
1644569240000|2022-02-11 08:47:20|9553.97|9553.97|9553.97|9553.97|9553.97|9553.97|9553.97|9553.97|0
1644569260000|2022-02-11 08:47:40|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|0
1644569310000|2022-02-11 08:48:30|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|0
1644569350000|2022-02-11 08:49:10|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|0
1644569530000|2022-02-11 08:52:10|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|0
1644569540000|2022-02-11 08:52:20|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|0
1644569550000|2022-02-11 08:52:30|9564.56|9564.56|9564.56|9564.56|9564.56|9564.56|9564.56|9564.56|0
1644569590000|2022-02-11 08:53:10|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|9559.27|0
1644569640000|2022-02-11 08:54:00|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|9556.62|0
1644569660000|2022-02-11 08:54:20|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|9561.91|0
1644569680000|2022-02-11 08:54:40|9559.27|9559.27|9556.62|9556.62|9559.27|9559.27|9556.62|9556.62|0
1644569710000|2022-02-11 08:55:10|9561.91|9561.91|9580.44|9580.44|9580.44|9580.44|9561.91|9561.91|0
1644569720000|2022-02-11 08:55:20|9582.41|9582.41|9578.11|9578.11|9582.41|9582.41|9577.12|9577.12|0
1644569750000|2022-02-11 08:55:50|9575.46|9575.46|9580.76|9580.76|9580.76|9580.76|9575.46|9575.46|0
1644569760000|2022-02-11 08:56:00|9586.05|9586.05|9575.46|9575.46|9586.05|9586.05|9575.46|9575.46|0
1644569770000|2022-02-11 08:56:10|9578.11|9578.11|9578.11|9578.11|9578.11|9578.11|9575.46|9575.46|0
1644569780000|2022-02-11 08:56:20|9575.46|9575.46|9580.76|9580.76|9580.76|9580.76|9575.46|9575.46|0
1644569800000|2022-02-11 08:56:40|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9574.47|9574.47|0
1644569820000|2022-02-11 08:57:00|9579.77|9579.77|9579.77|9579.77|9579.77|9579.77|9579.77|9579.77|0
1644569840000|2022-02-11 08:57:20|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|9577.12|0
1644569880000|2022-02-11 08:58:00|9571.83|9571.83|9571.83|9571.83|9571.83|9571.83|9571.83|9571.83|0
1644569940000|2022-02-11 08:59:00|9574.47|9574.47|9574.47|9574.47|9574.47|9574.47|9574.47|9574.47|0
1644569980000|2022-02-11 08:59:40|9579.77|9579.77|9579.77|9579.77|9579.77|9579.77|9579.77|9579.77|0
1644569990000|2022-02-11 08:59:50|9577.12|9577.12|9569.18|9569.18|9577.12|9577.12|9569.18|9569.18|0
1644570000000|2022-02-11 09:00:00|9571.83|9571.83|9571.83|9571.83|9571.83|9571.83|9571.83|9571.83|0
1644570050000|2022-02-11 09:00:50|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|9563.89|0
1644570170000|2022-02-11 09:02:50|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|9561.24|0
1644570180000|2022-02-11 09:03:00|9558.6|9558.6|9555.95|9555.95|9558.6|9558.6|9555.95|9555.95|0
1644570230000|2022-02-11 09:03:50|9553.3|9553.3|9553.3|9553.3|9553.3|9553.3|9553.3|9553.3|0
1644570280000|2022-02-11 09:04:40|9555.95|9555.95|9555.95|9555.95|9555.95|9555.95|9555.95|9555.95|0
1644570350000|2022-02-11 09:05:50|9553.3|9553.3|9553.3|9553.3|9553.3|9553.3|9553.3|9553.3|0
1644570390000|2022-02-11 09:06:30|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|0
1644570410000|2022-02-11 09:06:50|9548.01|9548.01|9545.36|9545.36|9548.01|9548.01|9545.36|9545.36|0
1644570420000|2022-02-11 09:07:00|9548.01|9548.01|9548.01|9548.01|9548.01|9548.01|9548.01|9548.01|0
1644570480000|2022-02-11 09:08:00|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|0
1644570520000|2022-02-11 09:08:40|9545.36|9545.36|9553.3|9553.3|9553.3|9553.3|9545.36|9545.36|0
1644570540000|2022-02-11 09:09:00|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|0
1644570660000|2022-02-11 09:11:00|9542.72|9542.72|9534.78|9534.78|9542.72|9542.72|9534.78|9534.78|0
1644570810000|2022-02-11 09:13:30|9542.72|9542.72|9542.72|9542.72|9542.72|9542.72|9542.72|9542.72|0
1644570840000|2022-02-11 09:14:00|9537.42|9537.42|9537.42|9537.42|9537.42|9537.42|9537.42|9537.42|0
1644570850000|2022-02-11 09:14:10|9540.07|9540.07|9540.07|9540.07|9540.07|9540.07|9540.07|9540.07|0
1644570920000|2022-02-11 09:15:20|9542.72|9542.72|9544.38|9544.38|9545.36|9545.36|9542.72|9542.72|0
1644570960000|2022-02-11 09:16:00|9549.67|9549.67|9549.67|9549.67|9549.67|9549.67|9549.67|9549.67|0
1644570970000|2022-02-11 09:16:10|9544.38|9544.38|9544.38|9544.38|9544.38|9544.38|9544.38|9544.38|0
1644571040000|2022-02-11 09:17:20|9543.39|9543.39|9543.39|9543.39|9543.39|9543.39|9543.39|9543.39|0
1644571060000|2022-02-11 09:17:40|9546.03|9546.03|9546.03|9546.03|9546.03|9546.03|9546.03|9546.03|0
1644571080000|2022-02-11 09:18:00|9548.68|9548.68|9548.68|9548.68|9548.68|9548.68|9548.68|9548.68|0
1644571120000|2022-02-11 09:18:40|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|9550.66|0
1644571160000|2022-02-11 09:19:20|9549.67|9549.67|9552.32|9552.32|9552.32|9552.32|9549.67|9549.67|0
1644571180000|2022-02-11 09:19:40|9553.3|9553.3|9554.29|9554.29|9554.29|9554.29|9553.3|9553.3|0
1644571220000|2022-02-11 09:20:20|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|0
1644571270000|2022-02-11 09:21:10|9549|9549|9549|9549|9549|9549|9549|9549|0
1644571320000|2022-02-11 09:22:00|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|0
1644571410000|2022-02-11 09:23:30|9549|9549|9549|9549|9549|9549|9549|9549|0
1644571420000|2022-02-11 09:23:40|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|0
1644571440000|2022-02-11 09:24:00|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|0
1644571500000|2022-02-11 09:25:00|9546.35|9546.35|9549|9549|9549|9549|9546.35|9546.35|0
1644571510000|2022-02-11 09:25:10|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|0
1644571680000|2022-02-11 09:28:00|9549|9549|9549|9549|9549|9549|9549|9549|0
1644571760000|2022-02-11 09:29:20|9551.65|9551.65|9549|9549|9551.65|9551.65|9549|9549|0
1644571780000|2022-02-11 09:29:40|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|9551.65|0
1644571810000|2022-02-11 09:30:10|9549|9549|9546.35|9546.35|9549|9549|9546.35|9546.35|0
1644571830000|2022-02-11 09:30:30|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|9545.36|0
1644571990000|2022-02-11 09:33:10|9542.72|9542.72|9542.72|9542.72|9542.72|9542.72|9540.07|9540.07|0
1644572000000|2022-02-11 09:33:20|9544.69|9544.69|9544.69|9544.69|9544.69|9544.69|9544.69|9544.69|0
1644572010000|2022-02-11 09:33:30|9547.34|9547.34|9547.34|9547.34|9547.34|9547.34|9547.34|9547.34|0
1644572020000|2022-02-11 09:33:40|9544.69|9544.69|9544.69|9544.69|9544.69|9544.69|9544.69|9544.69|0
1644572080000|2022-02-11 09:34:40|9543.71|9543.71|9543.71|9543.71|9543.71|9543.71|9543.71|9543.71|0
1644572090000|2022-02-11 09:34:50|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|0
1644572100000|2022-02-11 09:35:00|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|9541.06|0
1644572180000|2022-02-11 09:36:20|9543.71|9543.71|9543.71|9543.71|9543.71|9543.71|9543.71|9543.71|0
1644572190000|2022-02-11 09:36:30|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|9546.35|0
1644572340000|2022-02-11 09:39:00|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|0
1644572360000|2022-02-11 09:39:20|9542.68|9542.68|9542.68|9542.68|9542.68|9542.68|9542.68|9542.68|0
1644572580000|2022-02-11 09:43:00|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|0
1644572630000|2022-02-11 09:43:50|9542.68|9542.68|9542.68|9542.68|9542.68|9542.68|9540.03|9540.03|0
1644572730000|2022-02-11 09:45:30|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|9545.32|0
1644572810000|2022-02-11 09:46:50|9547.97|9547.97|9547.97|9547.97|9547.97|9547.97|9547.97|9547.97|0
1644572870000|2022-02-11 09:47:50|9550.62|9550.62|9550.62|9550.62|9550.62|9550.62|9550.62|9550.62|0
1644572880000|2022-02-11 09:48:00|9553.26|9553.26|9553.26|9553.26|9553.26|9553.26|9553.26|9553.26|0
1644572920000|2022-02-11 09:48:40|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|0
1644572930000|2022-02-11 09:48:50|9551.6|9551.6|9548.96|9548.96|9551.6|9551.6|9548.96|9548.96|0
1644573020000|2022-02-11 09:50:20|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|9546.31|0
1644573030000|2022-02-11 09:50:30|9548.96|9548.96|9548.96|9548.96|9548.96|9548.96|9548.96|9548.96|0
1644573100000|2022-02-11 09:51:40|9543.67|9543.67|9546.31|9546.31|9546.31|9546.31|9543.67|9543.67|0
1644573160000|2022-02-11 09:52:40|9551.6|9551.6|9554.25|9554.25|9554.25|9554.25|9551.6|9551.6|0
1644573200000|2022-02-11 09:53:20|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|0
1644573240000|2022-02-11 09:54:00|9554.25|9554.25|9556.9|9556.9|9556.9|9556.9|9554.25|9554.25|0
1644573250000|2022-02-11 09:54:10|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|0
1644573270000|2022-02-11 09:54:30|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|0
1644573280000|2022-02-11 09:54:40|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|9554.25|0
1644573300000|2022-02-11 09:55:00|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|9556.9|0
1644573400000|2022-02-11 09:56:40|9555.91|9555.91|9554.92|9554.92|9555.91|9555.91|9554.92|9554.92|0
1644573420000|2022-02-11 09:57:00|9549.63|9549.63|9549.63|9549.63|9549.63|9549.63|9549.63|9549.63|0
1644573440000|2022-02-11 09:57:20|9548.64|9548.64|9546.66|9546.66|9548.64|9548.64|9546.66|9546.66|0
1644573650000|2022-02-11 10:00:50|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|0
1644573690000|2022-02-11 10:01:30|9547.33|9547.33|9547.33|9547.33|9547.33|9547.33|9547.33|9547.33|0
1644573700000|2022-02-11 10:01:40|9546.34|9546.34|9545.36|9545.36|9546.34|9546.34|9545.36|9545.36|0
1644573710000|2022-02-11 10:01:50|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|0
1644573720000|2022-02-11 10:02:00|9550.3|9550.3|9550.3|9550.3|9550.3|9550.3|9550.3|9550.3|0
1644573730000|2022-02-11 10:02:10|9551.29|9551.29|9552.27|9552.27|9552.27|9552.27|9551.29|9551.29|0
1644573740000|2022-02-11 10:02:20|9553.26|9553.26|9553.26|9553.26|9553.26|9553.26|9553.26|9553.26|0
1644573820000|2022-02-11 10:03:40|9551.29|9551.29|9551.29|9551.29|9551.29|9551.29|9551.29|9551.29|0
1644573840000|2022-02-11 10:04:00|9548.64|9548.64|9548.64|9548.64|9548.64|9548.64|9548.64|9548.64|0
1644573900000|2022-02-11 10:05:00|9551.29|9551.29|9551.29|9551.29|9551.29|9551.29|9551.29|9551.29|0
1644573910000|2022-02-11 10:05:10|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|9549.31|0
1644573950000|2022-02-11 10:05:50|9544.02|9544.02|9544.02|9544.02|9544.02|9544.02|9544.02|9544.02|0
1644573960000|2022-02-11 10:06:00|9541.37|9541.37|9541.37|9541.37|9541.37|9541.37|9541.37|9541.37|0
1644574000000|2022-02-11 10:06:40|9540.38|9540.38|9539.39|9539.39|9540.38|9540.38|9539.39|9539.39|0
1644574030000|2022-02-11 10:07:10|9543.35|9543.35|9544.34|9544.34|9544.34|9544.34|9543.35|9543.35|0
1644574080000|2022-02-11 10:08:00|9542.36|9542.36|9542.36|9542.36|9542.36|9542.36|9542.36|9542.36|0
1644574130000|2022-02-11 10:08:50|9543.04|9543.04|9543.04|9543.04|9543.04|9543.04|9543.04|9543.04|0
1644574660000|2022-02-11 10:17:40|9545.69|9545.69|9543.04|9543.04|9545.69|9545.69|9543.04|9543.04|0
1644574730000|2022-02-11 10:18:50|9545.69|9545.69|9543.04|9543.04|9545.69|9545.69|9543.04|9543.04|0
1644574980000|2022-02-11 10:23:00|9540.4|9540.4|9537.75|9537.75|9540.4|9540.4|9537.75|9537.75|0
1644575080000|2022-02-11 10:24:40|9532.46|9532.46|9529.81|9529.81|9535.11|9535.11|9529.81|9529.81|0
1644575130000|2022-02-11 10:25:30|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|9527.17|0
1644575160000|2022-02-11 10:26:00|9524.52|9524.52|9524.52|9524.52|9524.52|9524.52|9524.52|9524.52|0
1644575290000|2022-02-11 10:28:10|9522.54|9522.54|9521.55|9521.55|9522.54|9522.54|9521.55|9521.55|0
1644575380000|2022-02-11 10:29:40|9524.2|9524.2|9524.2|9524.2|9524.2|9524.2|9524.2|9524.2|0
1644575500000|2022-02-11 10:31:40|9518.91|9518.91|9518.91|9518.91|9518.91|9518.91|9518.91|9518.91|0
1644575520000|2022-02-11 10:32:00|9521.55|9521.55|9521.55|9521.55|9521.55|9521.55|9521.55|9521.55|0
1644575540000|2022-02-11 10:32:20|9524.2|9524.2|9524.2|9524.2|9524.2|9524.2|9524.2|9524.2|0
1644575550000|2022-02-11 10:32:30|9526.18|9526.18|9526.18|9526.18|9526.18|9526.18|9526.18|9526.18|0
1644575600000|2022-02-11 10:33:20|9528.82|9528.82|9532.67|9532.67|9532.67|9532.67|9528.82|9528.82|0
1644575710000|2022-02-11 10:35:10|9530.02|9530.02|9530.02|9530.02|9530.02|9530.02|9530.02|9530.02|0
1644575800000|2022-02-11 10:36:40|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|9529.04|0
1644575830000|2022-02-11 10:37:10|9527.06|9527.06|9527.06|9527.06|9527.06|9527.06|9527.06|9527.06|0
1644575980000|2022-02-11 10:39:40|9529.71|9529.71|9529.71|9529.71|9529.71|9529.71|9529.71|9529.71|0
1644576210000|2022-02-11 10:43:30|9528.72|9528.72|9525.08|9525.08|9528.72|9528.72|9522.44|9522.44|0
1644576220000|2022-02-11 10:43:40|9524.1|9524.1|9524.1|9524.1|9524.1|9524.1|9524.1|9524.1|0
1644576260000|2022-02-11 10:44:20|9523.11|9523.11|9522.12|9522.12|9523.11|9523.11|9522.12|9522.12|0
1644576390000|2022-02-11 10:46:30|9527.41|9527.41|9527.41|9527.41|9527.41|9527.41|9527.41|9527.41|0
1644576420000|2022-02-11 10:47:00|9526.42|9526.42|9527.41|9527.41|9527.41|9527.41|9526.42|9526.42|0
1644576540000|2022-02-11 10:49:00|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|0
1644576570000|2022-02-11 10:49:30|9532.7|9532.7|9532.7|9532.7|9532.7|9532.7|9532.7|9532.7|0
1644576740000|2022-02-11 10:52:20|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|9530.06|0
1644576910000|2022-02-11 10:55:10|9530.23|9530.23|9530.23|9530.23|9530.23|9530.23|9530.23|9530.23|0
1644576920000|2022-02-11 10:55:20|9527.58|9527.58|9527.58|9527.58|9527.58|9527.58|9527.58|9527.58|0
1644576980000|2022-02-11 10:56:20|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|9532.88|0
1644577060000|2022-02-11 10:57:40|9533.39|9533.39|9533.39|9533.39|9533.39|9533.39|9533.39|9533.39|0
1644577070000|2022-02-11 10:57:50|9532.4|9532.4|9531.41|9531.41|9532.4|9532.4|9531.41|9531.41|0
1644577180000|2022-02-11 10:59:40|9530.43|9530.43|9530.43|9530.43|9530.43|9530.43|9530.43|9530.43|0
1644577220000|2022-02-11 11:00:20|9529.44|9529.44|9526.79|9526.79|9529.44|9529.44|9524.14|9524.14|0
1644577230000|2022-02-11 11:00:30|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|9528.77|0
1644577280000|2022-02-11 11:01:20|9523.47|9523.47|9523.47|9523.47|9523.47|9523.47|9523.47|9523.47|0
1644577290000|2022-02-11 11:01:30|9525.45|9525.45|9525.45|9525.45|9525.45|9525.45|9525.45|9525.45|0
1644577360000|2022-02-11 11:02:40|9530.74|9530.74|9528.1|9528.1|9530.74|9530.74|9528.1|9528.1|0
1644577370000|2022-02-11 11:02:50|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|9529.09|0
1644577430000|2022-02-11 11:03:50|9531.73|9531.73|9529.09|9529.09|9531.73|9531.73|9529.09|9529.09|0
1644577460000|2022-02-11 11:04:20|9526.44|9526.44|9526.44|9526.44|9526.44|9526.44|9526.44|9526.44|0
1644577530000|2022-02-11 11:05:30|9523.79|9523.79|9523.79|9523.79|9523.79|9523.79|9523.79|9523.79|0
1644577540000|2022-02-11 11:05:40|9526.44|9526.44|9526.44|9526.44|9526.44|9526.44|9526.44|9526.44|0
1644577610000|2022-02-11 11:06:50|9527.43|9527.43|9527.43|9527.43|9527.43|9527.43|9527.43|9527.43|0
1644577630000|2022-02-11 11:07:10|9528.42|9528.42|9528.42|9528.42|9528.42|9528.42|9528.42|9528.42|0
1644577690000|2022-02-11 11:08:10|9527.43|9527.43|9528.42|9528.42|9528.42|9528.42|9527.43|9527.43|0
1644577700000|2022-02-11 11:08:20|9529.4|9529.4|9528.42|9528.42|9530.39|9530.39|9528.42|9528.42|0
1644577720000|2022-02-11 11:08:40|9530.39|9530.39|9531.38|9531.38|9531.38|9531.38|9530.39|9530.39|0
1644577790000|2022-02-11 11:09:50|9532.37|9532.37|9532.37|9532.37|9532.37|9532.37|9532.37|9532.37|0
1644577800000|2022-02-11 11:10:00|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|0
1644577850000|2022-02-11 11:10:50|9528.73|9528.73|9526.09|9526.09|9528.73|9528.73|9526.09|9526.09|0
1644577870000|2022-02-11 11:11:10|9528.06|9528.06|9529.05|9529.05|9529.05|9529.05|9528.06|9528.06|0
1644577900000|2022-02-11 11:11:40|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|9534.35|0
1644577930000|2022-02-11 11:12:10|9532.37|9532.37|9532.37|9532.37|9532.37|9532.37|9532.37|9532.37|0
1644577990000|2022-02-11 11:13:10|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|0
1644578020000|2022-02-11 11:13:40|9534.03|9534.03|9531.38|9531.38|9534.03|9534.03|9531.38|9531.38|0
1644578040000|2022-02-11 11:14:00|9530.39|9530.39|9530.39|9530.39|9530.39|9530.39|9530.39|9530.39|0
1644578050000|2022-02-11 11:14:10|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|0
1644578070000|2022-02-11 11:14:30|9534.03|9534.03|9534.03|9534.03|9534.03|9534.03|9534.03|9534.03|0
1644578080000|2022-02-11 11:14:40|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|9531.38|0
1644578120000|2022-02-11 11:15:20|9528.73|9528.73|9531.38|9531.38|9531.38|9531.38|9528.73|9528.73|0
1644578140000|2022-02-11 11:15:40|9528.73|9528.73|9528.73|9528.73|9528.73|9528.73|9526.09|9526.09|0
1644578190000|2022-02-11 11:16:30|9526.76|9526.76|9524.11|9524.11|9526.76|9526.76|9524.11|9524.11|0
1644578220000|2022-02-11 11:17:00|9523.12|9523.12|9523.12|9523.12|9523.12|9523.12|9523.12|9523.12|0
1644578230000|2022-02-11 11:17:10|9523.81|9523.81|9522.82|9522.82|9523.81|9523.81|9522.82|9522.82|0
1644578290000|2022-02-11 11:18:10|9525.79|9525.79|9526.77|9526.77|9526.77|9526.77|9525.79|9525.79|0
1644578310000|2022-02-11 11:18:30|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1644578340000|2022-02-11 11:19:00|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|9527.76|0
1644578460000|2022-02-11 11:21:00|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1644578510000|2022-02-11 11:21:50|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|0
1644578540000|2022-02-11 11:22:20|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1644578550000|2022-02-11 11:22:30|9526.1|9526.1|9526.1|9526.1|9526.1|9526.1|9526.1|9526.1|0
1644578560000|2022-02-11 11:22:40|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1644578580000|2022-02-11 11:23:00|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|9531.4|0
1644578800000|2022-02-11 11:26:40|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|9528.75|0
1644578890000|2022-02-11 11:28:10|9529.74|9529.74|9529.74|9529.74|9529.74|9529.74|9529.74|9529.74|0
1644578920000|2022-02-11 11:28:40|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|9532.39|0
1644578940000|2022-02-11 11:29:00|9535.03|9535.03|9535.03|9535.03|9537.68|9537.68|9535.03|9535.03|0
1644578990000|2022-02-11 11:29:50|9540.32|9540.32|9540.32|9540.32|9540.32|9540.32|9540.32|9540.32|0
1644579010000|2022-02-11 11:30:10|9540.67|9540.67|9540.67|9540.67|9540.67|9540.67|9540.67|9540.67|0
1644579050000|2022-02-11 11:30:50|9548.61|9548.61|9548.61|9548.61|9548.61|9548.61|9548.61|9548.61|0
1644579100000|2022-02-11 11:31:40|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|9547.62|0
1644579110000|2022-02-11 11:31:50|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|9546.63|0
1644579140000|2022-02-11 11:32:20|9543.98|9543.98|9541.34|9541.34|9543.98|9543.98|9541.34|9541.34|0
1644579150000|2022-02-11 11:32:30|9542.33|9542.33|9542.33|9542.33|9543.31|9543.31|9542.33|9542.33|0
1644579160000|2022-02-11 11:32:40|9543.31|9543.31|9544.3|9544.3|9544.3|9544.3|9543.31|9543.31|0
1644579170000|2022-02-11 11:32:50|9545.29|9545.29|9546.28|9546.28|9546.28|9546.28|9545.29|9545.29|0
1644579180000|2022-02-11 11:33:00|9545.29|9545.29|9545.29|9545.29|9545.29|9545.29|9545.29|9545.29|0
1644579300000|2022-02-11 11:35:00|9544.3|9544.3|9544.3|9544.3|9544.3|9544.3|9544.3|9544.3|0
1644579320000|2022-02-11 11:35:20|9541.66|9541.66|9541.66|9541.66|9541.66|9541.66|9541.66|9541.66|0
1644579350000|2022-02-11 11:35:50|9539.01|9539.01|9539.01|9539.01|9539.01|9539.01|9539.01|9539.01|0
1644579370000|2022-02-11 11:36:10|9536.36|9536.36|9536.36|9536.36|9536.36|9536.36|9536.36|9536.36|0
1644579380000|2022-02-11 11:36:20|9533.72|9533.72|9533.72|9533.72|9533.72|9533.72|9533.72|9533.72|0
1644579410000|2022-02-11 11:36:50|9536.36|9536.36|9539.01|9539.01|9539.01|9539.01|9536.36|9536.36|0
1644579460000|2022-02-11 11:37:40|9536.36|9536.36|9536.36|9536.36|9536.36|9536.36|9536.36|9536.36|0
1644579480000|2022-02-11 11:38:00|9535.37|9535.37|9534.04|9534.04|9535.37|9535.37|9534.04|9534.04|0
1644579520000|2022-02-11 11:38:40|9532.07|9532.07|9532.07|9532.07|9532.07|9532.07|9532.07|9532.07|0
1644579540000|2022-02-11 11:39:00|9534.71|9534.71|9537.68|9537.68|9537.68|9537.68|9534.71|9534.71|0
1644579550000|2022-02-11 11:39:10|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|9536.69|0
1644579590000|2022-02-11 11:39:50|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|9535.7|0
1644579630000|2022-02-11 11:40:30|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|0
1644579640000|2022-02-11 11:40:40|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|9537.68|0
1644579650000|2022-02-11 11:40:50|9539.65|9539.65|9539.65|9539.65|9539.65|9539.65|9539.65|9539.65|0
1644579660000|2022-02-11 11:41:00|9540.64|9540.64|9538|9538|9540.64|9540.64|9536.02|9536.02|0
1644579680000|2022-02-11 11:41:20|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|9537.01|0
1644579750000|2022-02-11 11:42:30|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|9536.02|0
1644579760000|2022-02-11 11:42:40|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|9538.67|0
1644579920000|2022-02-11 11:45:20|9541.31|9541.31|9541.31|9541.31|9541.31|9541.31|9541.31|9541.31|0
1644579960000|2022-02-11 11:46:00|9540.28|9540.28|9540.28|9540.28|9540.28|9540.28|9540.28|9540.28|0
1644580150000|2022-02-11 11:49:10|9537.64|9537.64|9537.64|9537.64|9537.64|9537.64|9534.99|9534.99|0
1644580200000|2022-02-11 11:50:00|9542.93|9542.93|9542.93|9542.93|9542.93|9542.93|9542.93|9542.93|0
1644580210000|2022-02-11 11:50:10|9545.58|9545.58|9548.22|9548.22|9548.22|9548.22|9545.58|9545.58|0
1644580220000|2022-02-11 11:50:20|9548.39|9548.39|9548.39|9548.39|9548.39|9548.39|9548.39|9548.39|0
1644580330000|2022-02-11 11:52:10|9549.38|9549.38|9549.38|9549.38|9549.38|9549.38|9549.38|9549.38|0
1644580410000|2022-02-11 11:53:30|9552.03|9552.03|9552.03|9552.03|9552.03|9552.03|9552.03|9552.03|0
1644580470000|2022-02-11 11:54:30|9549.38|9549.38|9549.38|9549.38|9549.38|9549.38|9549.38|9549.38|0
1644580640000|2022-02-11 11:57:20|9554.68|9554.68|9554.68|9554.68|9554.68|9554.68|9554.68|9554.68|0
1644580740000|2022-02-11 11:59:00|9555.66|9555.66|9555.66|9555.66|9555.66|9555.66|9555.66|9555.66|0
1644580910000|2022-02-11 12:01:50|9554.68|9554.68|9554.68|9554.68|9554.68|9554.68|9549.38|9549.38|0
1644581080000|2022-02-11 12:04:40|9557.32|9557.32|9557.32|9557.32|9557.32|9557.32|9557.32|9557.32|0
1644581090000|2022-02-11 12:04:50|9559.97|9559.97|9559.97|9559.97|9559.97|9559.97|9559.97|9559.97|0
1644581100000|2022-02-11 12:05:00|9557.32|9557.32|9559.97|9559.97|9559.97|9559.97|9557.32|9557.32|0
1644581130000|2022-02-11 12:05:30|9562.61|9562.61|9562.61|9562.61|9562.61|9562.61|9562.61|9562.61|0
1644581260000|2022-02-11 12:07:40|9564.59|9564.59|9567.24|9567.24|9567.24|9567.24|9564.59|9564.59|0
1644581440000|2022-02-11 12:10:40|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|9575.18|0
1644581560000|2022-02-11 12:12:40|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|9577.82|0
1644581570000|2022-02-11 12:12:50|9580.47|9580.47|9580.47|9580.47|9580.47|9580.47|9580.47|9580.47|0
1644582020000|2022-02-11 12:20:20|9575.18|9575.18|9572.53|9572.53|9575.18|9575.18|9569.88|9569.88|0
1644582030000|2022-02-11 12:20:30|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|9569.88|0
1644582040000|2022-02-11 12:20:40|9567.24|9567.24|9567.24|9567.24|9567.24|9567.24|9567.24|9567.24|0
1644582050000|2022-02-11 12:20:50|9566.25|9566.25|9566.25|9566.25|9566.25|9566.25|9566.25|9566.25|0
1644582090000|2022-02-11 12:21:30|9566.76|9566.76|9566.76|9566.76|9566.76|9566.76|9566.76|9566.76|0
1644582260000|2022-02-11 12:24:20|9564.79|9564.79|9564.79|9564.79|9564.79|9564.79|9564.79|9564.79|0
1644582290000|2022-02-11 12:24:50|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|9563.8|0
1644582300000|2022-02-11 12:25:00|9562.81|9562.81|9562.81|9562.81|9562.81|9562.81|9562.81|9562.81|0
1644582350000|2022-02-11 12:25:50|9565.78|9565.78|9560.48|9560.48|9565.78|9565.78|9560.48|9560.48|0
1644582380000|2022-02-11 12:26:20|9563.13|9563.13|9557.84|9557.84|9563.13|9563.13|9557.84|9557.84|0
1644582440000|2022-02-11 12:27:20|9563.13|9563.13|9563.13|9563.13|9563.13|9563.13|9563.13|9563.13|0
1644582670000|2022-02-11 12:31:10|9565.78|9565.78|9565.78|9565.78|9565.78|9565.78|9565.78|9565.78|0
1644582680000|2022-02-11 12:31:20|9563.13|9563.13|9563.13|9563.13|9563.13|9563.13|9563.13|9563.13|0
1644582770000|2022-02-11 12:32:50|9565.78|9565.78|9565.78|9565.78|9565.78|9565.78|9565.78|9565.78|0
1644582890000|2022-02-11 12:34:50|9563.13|9563.13|9556.85|9556.85|9563.13|9563.13|9556.85|9556.85|0
1644582940000|2022-02-11 12:35:40|9554.87|9554.87|9554.87|9554.87|9554.87|9554.87|9554.87|9554.87|0
1644583000000|2022-02-11 12:36:40|9556.85|9556.85|9556.85|9556.85|9556.85|9556.85|9556.85|9556.85|0
1644583010000|2022-02-11 12:36:50|9557.84|9557.84|9559.81|9559.81|9559.81|9559.81|9557.84|9557.84|0
1644583040000|2022-02-11 12:37:20|9558.82|9558.82|9558.82|9558.82|9558.82|9558.82|9558.82|9558.82|0
1644583110000|2022-02-11 12:38:30|9561.47|9561.47|9561.47|9561.47|9561.47|9561.47|9561.47|9561.47|0
1644583280000|2022-02-11 12:41:20|9562.16|9562.16|9562.16|9562.16|9562.16|9562.16|9562.16|9562.16|0
1644583360000|2022-02-11 12:42:40|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|0
1644583600000|2022-02-11 12:46:40|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|0
1644583720000|2022-02-11 12:48:40|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|9567.45|0
1644583760000|2022-02-11 12:49:20|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|9570.1|0
1644583900000|2022-02-11 12:51:40|9571.08|9571.08|9570.1|9570.1|9571.08|9571.08|9570.1|9570.1|0
1644584040000|2022-02-11 12:54:00|9569.11|9569.11|9569.11|9569.11|9569.11|9569.11|9569.11|9569.11|0
1644584130000|2022-02-11 12:55:30|9568.12|9568.12|9568.12|9568.12|9568.12|9568.12|9568.12|9568.12|0
1644584140000|2022-02-11 12:55:40|9573.41|9573.41|9573.41|9573.41|9573.41|9573.41|9573.41|9573.41|0
1644584310000|2022-02-11 12:58:30|9574.4|9574.4|9574.4|9574.4|9574.4|9574.4|9574.4|9574.4|0
1644584340000|2022-02-11 12:59:00|9575.09|9575.09|9574.92|9574.92|9575.09|9575.09|9574.92|9574.92|0
1644584430000|2022-02-11 13:00:30|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|9574.74|0
1644584440000|2022-02-11 13:00:40|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|9574.57|0
1644584480000|2022-02-11 13:01:20|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|9571.93|0
1644584490000|2022-02-11 13:01:30|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|9569.28|0
1644584680000|2022-02-11 13:04:40|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|9568.42|0
1644584790000|2022-02-11 13:06:30|9569.41|9569.41|9569.41|9569.41|9569.41|9569.41|9569.41|9569.41|0
1644584800000|2022-02-11 13:06:40|9572.06|9572.06|9572.06|9572.06|9572.06|9572.06|9572.06|9572.06|0
1644585090000|2022-02-11 13:11:30|9573.04|9573.04|9573.04|9573.04|9573.04|9573.04|9573.04|9573.04|0
1644585200000|2022-02-11 13:13:20|9575.69|9575.69|9575.69|9575.69|9575.69|9575.69|9575.69|9575.69|0
1644585210000|2022-02-11 13:13:30|9578.34|9578.34|9578.34|9578.34|9578.34|9578.34|9578.34|9578.34|0
1644585260000|2022-02-11 13:14:20|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|9579.33|0
1644585400000|2022-02-11 13:16:40|9581.97|9581.97|9581.97|9581.97|9581.97|9581.97|9581.97|9581.97|0
1644585430000|2022-02-11 13:17:10|9584.62|9584.62|9584.62|9584.62|9584.62|9584.62|9584.62|9584.62|0
1644585510000|2022-02-11 13:18:30|9582.64|9582.64|9581.65|9581.65|9582.64|9582.64|9581.65|9581.65|0
1644585530000|2022-02-11 13:18:50|9584.3|9584.3|9584.3|9584.3|9584.3|9584.3|9584.3|9584.3|0
1644585550000|2022-02-11 13:19:10|9589.59|9589.59|9592.24|9592.24|9592.24|9592.24|9589.59|9589.59|0
1644585560000|2022-02-11 13:19:20|9589.59|9589.59|9581.65|9581.65|9589.59|9589.59|9581.65|9581.65|0
1644585610000|2022-02-11 13:20:10|9584.3|9584.3|9592.24|9592.24|9592.24|9592.24|9584.3|9584.3|0
1644585670000|2022-02-11 13:21:10|9594.89|9594.89|9594.89|9594.89|9594.89|9594.89|9594.89|9594.89|0
1644585680000|2022-02-11 13:21:20|9596.86|9596.86|9596.86|9596.86|9596.86|9596.86|9596.86|9596.86|0
1644585890000|2022-02-11 13:24:50|9599.51|9599.51|9599.51|9599.51|9599.51|9599.51|9599.51|9599.51|0
1644586040000|2022-02-11 13:27:20|9604.8|9604.8|9604.8|9604.8|9604.8|9604.8|9604.8|9604.8|0
1644586050000|2022-02-11 13:27:30|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|0
1644586170000|2022-02-11 13:29:30|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|9611.08|0
1644586220000|2022-02-11 13:30:20|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|0
1644586410000|2022-02-11 13:33:30|9614.24|9614.24|9614.24|9614.24|9614.24|9614.24|9614.24|9614.24|0
1644586460000|2022-02-11 13:34:20|9616.89|9616.89|9616.89|9616.89|9616.89|9616.89|9616.89|9616.89|0
1644586550000|2022-02-11 13:35:50|9616.38|9616.38|9611.08|9611.08|9616.38|9616.38|9611.08|9611.08|0
1644586590000|2022-02-11 13:36:30|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|9610.09|0
1644586650000|2022-02-11 13:37:30|9607.45|9607.45|9610.09|9610.09|9610.09|9610.09|9607.45|9607.45|0
1644586660000|2022-02-11 13:37:40|9612.74|9612.74|9612.74|9612.74|9612.74|9612.74|9612.74|9612.74|0
1644586680000|2022-02-11 13:38:00|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|9613.73|0
1644586700000|2022-02-11 13:38:20|9616.38|9616.38|9624.31|9624.31|9626.96|9626.96|9616.38|9616.38|0
1644586800000|2022-02-11 13:40:00|9629.61|9629.61|9629.61|9629.61|9629.61|9629.61|9629.61|9629.61|0
1644586820000|2022-02-11 13:40:20|9626.96|9626.96|9624.31|9624.31|9626.96|9626.96|9624.31|9624.31|0
1644586840000|2022-02-11 13:40:40|9629.61|9629.61|9629.61|9629.61|9629.61|9629.61|9629.61|9629.61|0
1644586900000|2022-02-11 13:41:40|9634.9|9634.9|9637.55|9637.55|9637.55|9637.55|9634.9|9634.9|0
1644587000000|2022-02-11 13:43:20|9648.13|9648.13|9650.78|9650.78|9650.78|9650.78|9648.13|9648.13|0
1644587020000|2022-02-11 13:43:40|9648.13|9648.13|9648.13|9648.13|9648.13|9648.13|9648.13|9648.13|0
1644587030000|2022-02-11 13:43:50|9650.78|9650.78|9648.13|9648.13|9650.78|9650.78|9648.13|9648.13|0
1644587040000|2022-02-11 13:44:00|9649.12|9649.12|9650.11|9650.11|9650.11|9650.11|9649.12|9649.12|0
1644587150000|2022-02-11 13:45:50|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|0
1644587250000|2022-02-11 13:47:30|9655.74|9655.74|9658.39|9658.39|9658.39|9658.39|9655.74|9655.74|0
1644587260000|2022-02-11 13:47:40|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|0
1644587270000|2022-02-11 13:47:50|9666.33|9666.33|9663.68|9663.68|9666.33|9666.33|9663.68|9663.68|0
1644587280000|2022-02-11 13:48:00|9666.33|9666.33|9666.33|9666.33|9666.33|9666.33|9666.33|9666.33|0
1644587380000|2022-02-11 13:49:40|9663.68|9663.68|9663.68|9663.68|9663.68|9663.68|9663.68|9663.68|0
1644587390000|2022-02-11 13:49:50|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|9661.04|0
1644587460000|2022-02-11 13:51:00|9653.1|9653.1|9653.1|9653.1|9653.1|9653.1|9653.1|9653.1|0
1644587480000|2022-02-11 13:51:20|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|9650.45|0
1644587500000|2022-02-11 13:51:40|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|0
1644587520000|2022-02-11 13:52:00|9639.87|9639.87|9637.22|9637.22|9639.87|9639.87|9637.22|9637.22|0
1644587650000|2022-02-11 13:54:10|9639.87|9639.87|9639.87|9639.87|9639.87|9639.87|9639.87|9639.87|0
1644587710000|2022-02-11 13:55:10|9642.51|9642.51|9645.16|9645.16|9645.16|9645.16|9642.51|9642.51|0
1644587840000|2022-02-11 13:57:20|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|9642.51|0
1644587870000|2022-02-11 13:57:50|9634.57|9634.57|9637.22|9637.22|9637.22|9637.22|9634.57|9634.57|0
1644587880000|2022-02-11 13:58:00|9636.23|9636.23|9636.23|9636.23|9636.23|9636.23|9636.23|9636.23|0
1644587950000|2022-02-11 13:59:10|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|0
1644588020000|2022-02-11 14:00:20|9633.93|9633.93|9633.93|9633.93|9633.93|9633.93|9633.93|9633.93|0
1644588030000|2022-02-11 14:00:30|9639.22|9639.22|9638.88|9638.88|9639.22|9639.22|9638.88|9638.88|0
1644588050000|2022-02-11 14:00:50|9641.52|9641.52|9641.52|9641.52|9641.52|9641.52|9641.52|9641.52|0
1644588070000|2022-02-11 14:01:10|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|0
1644588130000|2022-02-11 14:02:10|9639.55|9639.55|9639.55|9639.55|9639.55|9639.55|9639.55|9639.55|0
1644588140000|2022-02-11 14:02:20|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|9634.26|0
1644588180000|2022-02-11 14:03:00|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|0
1644588200000|2022-02-11 14:03:20|9630.62|9630.62|9627.97|9627.97|9630.62|9630.62|9627.97|9627.97|0
1644588230000|2022-02-11 14:03:50|9626.99|9626.99|9626.99|9626.99|9626.99|9626.99|9626.99|9626.99|0
1644588250000|2022-02-11 14:04:10|9632.28|9632.28|9634.92|9634.92|9634.92|9634.92|9632.28|9632.28|0
1644588290000|2022-02-11 14:04:50|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|0
1644588350000|2022-02-11 14:05:50|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|0
1644588380000|2022-02-11 14:06:20|9629.98|9629.98|9632.62|9632.62|9632.62|9632.62|9629.98|9629.98|0
1644588450000|2022-02-11 14:07:30|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|0
1644588600000|2022-02-11 14:10:00|9627.33|9627.33|9627.33|9627.33|9627.33|9627.33|9627.33|9627.33|0
1644588650000|2022-02-11 14:10:50|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|9629.98|0
1644588670000|2022-02-11 14:11:10|9624.68|9624.68|9627.33|9627.33|9627.33|9627.33|9624.68|9624.68|0
1644588700000|2022-02-11 14:11:40|9624.68|9624.68|9624.68|9624.68|9624.68|9624.68|9624.68|9624.68|0
1644588710000|2022-02-11 14:11:50|9627.33|9627.33|9627.33|9627.33|9627.33|9627.33|9627.33|9627.33|0
1644588720000|2022-02-11 14:12:00|9632.62|9632.62|9635.27|9635.27|9635.27|9635.27|9632.62|9632.62|0
1644588750000|2022-02-11 14:12:30|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|9632.62|0
1644588840000|2022-02-11 14:14:00|9635.27|9635.27|9635.27|9635.27|9635.27|9635.27|9635.27|9635.27|0
1644588860000|2022-02-11 14:14:20|9629.98|9629.98|9629.98|9629.98|9632.62|9632.62|9629.98|9629.98|0
1644588900000|2022-02-11 14:15:00|9635.27|9635.27|9637.74|9637.74|9637.91|9637.91|9635.27|9635.27|0
1644588930000|2022-02-11 14:15:30|9640.39|9640.39|9640.39|9640.39|9640.39|9640.39|9640.39|9640.39|0
1644588960000|2022-02-11 14:16:00|9642.37|9642.37|9642.37|9642.37|9642.37|9642.37|9642.37|9642.37|0
1644588980000|2022-02-11 14:16:20|9639.72|9639.72|9642.37|9642.37|9642.37|9642.37|9639.72|9639.72|0
1644588990000|2022-02-11 14:16:30|9639.72|9639.72|9639.89|9639.89|9639.89|9639.89|9639.72|9639.72|0
1644589090000|2022-02-11 14:18:10|9640.88|9640.88|9638.23|9638.23|9640.88|9640.88|9638.23|9638.23|0
1644589130000|2022-02-11 14:18:50|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|0
1644589190000|2022-02-11 14:19:50|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|0
1644589230000|2022-02-11 14:20:30|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9636.57|9636.57|0
1644589440000|2022-02-11 14:24:00|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|9644.51|0
1644589500000|2022-02-11 14:25:00|9645.5|9645.5|9646.49|9646.49|9646.49|9646.49|9645.5|9645.5|0
1644589620000|2022-02-11 14:27:00|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|9649.14|0
1644589630000|2022-02-11 14:27:10|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|0
1644589740000|2022-02-11 14:29:00|9646.49|9646.49|9649.14|9649.14|9649.14|9649.14|9646.49|9646.49|0
1644589760000|2022-02-11 14:29:20|9648.15|9648.15|9648.15|9648.15|9648.15|9648.15|9648.15|9648.15|0
1644589770000|2022-02-11 14:29:30|9645.5|9645.5|9642.86|9642.86|9645.5|9645.5|9642.86|9642.86|0
1644589810000|2022-02-11 14:30:10|9640.21|9640.21|9640.21|9640.21|9640.21|9640.21|9640.21|9640.21|0
1644589830000|2022-02-11 14:30:30|9641.2|9641.2|9641.2|9641.2|9641.2|9641.2|9641.2|9641.2|0
1644589870000|2022-02-11 14:31:10|9646.49|9646.49|9649.14|9649.14|9649.14|9649.14|9646.49|9646.49|0
1644589910000|2022-02-11 14:31:50|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|0
1644589930000|2022-02-11 14:32:10|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|0
1644589940000|2022-02-11 14:32:20|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|0
1644589980000|2022-02-11 14:33:00|9652.77|9652.77|9652.77|9652.77|9652.77|9652.77|9652.77|9652.77|0
1644590090000|2022-02-11 14:34:50|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|0
1644590110000|2022-02-11 14:35:10|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|0
1644590150000|2022-02-11 14:35:50|9642.19|9642.19|9644.83|9644.83|9644.83|9644.83|9642.19|9642.19|0
1644590190000|2022-02-11 14:36:30|9639.54|9639.54|9639.54|9639.54|9639.54|9639.54|9639.54|9639.54|0
1644590210000|2022-02-11 14:36:50|9642.19|9642.19|9644.83|9644.83|9644.83|9644.83|9642.19|9642.19|0
1644590240000|2022-02-11 14:37:20|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|0
1644590250000|2022-02-11 14:37:30|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|0
1644590350000|2022-02-11 14:39:10|9642.19|9642.19|9642.19|9642.19|9642.19|9642.19|9642.19|9642.19|0
1644590380000|2022-02-11 14:39:40|9639.54|9639.54|9636.89|9636.89|9639.54|9639.54|9636.89|9636.89|0
1644590470000|2022-02-11 14:41:10|9642.19|9642.19|9642.19|9642.19|9642.19|9642.19|9642.19|9642.19|0
1644590490000|2022-02-11 14:41:30|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|9644.83|0
1644590510000|2022-02-11 14:41:50|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|9647.48|0
1644590520000|2022-02-11 14:42:00|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|0
1644590560000|2022-02-11 14:42:40|9643.84|9643.84|9641.2|9641.2|9643.84|9643.84|9641.2|9641.2|0
1644590600000|2022-02-11 14:43:20|9638.55|9638.55|9638.55|9638.55|9638.55|9638.55|9638.55|9638.55|0
1644590650000|2022-02-11 14:44:10|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|9643.84|0
1644590670000|2022-02-11 14:44:30|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|9646.49|0
1644590700000|2022-02-11 14:45:00|9649.14|9649.14|9648.15|9648.15|9649.14|9649.14|9648.15|9648.15|0
1644590710000|2022-02-11 14:45:10|9645.5|9645.5|9646.49|9646.49|9646.49|9646.49|9645.5|9645.5|0
1644590720000|2022-02-11 14:45:20|9647.48|9647.48|9644.51|9644.51|9647.48|9647.48|9644.51|9644.51|0
1644590730000|2022-02-11 14:45:30|9641.87|9641.87|9644.51|9644.51|9644.51|9644.51|9641.87|9641.87|0
1644590740000|2022-02-11 14:45:40|9649.81|9649.81|9650.79|9650.79|9650.79|9650.79|9649.81|9649.81|0
1644590780000|2022-02-11 14:46:20|9652.34|9652.34|9652|9652|9652.34|9652.34|9652|9652|0
1644590790000|2022-02-11 14:46:30|9649.35|9649.35|9648.66|9648.66|9649.35|9649.35|9648.66|9648.66|0
1644590800000|2022-02-11 14:46:40|9651.31|9651.31|9648.66|9648.66|9651.31|9651.31|9648.66|9648.66|0
1644590810000|2022-02-11 14:46:50|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|0
1644590870000|2022-02-11 14:47:50|9648.66|9648.66|9646.02|9646.02|9648.66|9648.66|9646.02|9646.02|0
1644590910000|2022-02-11 14:48:30|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|9651.31|0
1644591020000|2022-02-11 14:50:20|9648.66|9648.66|9648.66|9648.66|9648.66|9648.66|9648.66|9648.66|0
1644591040000|2022-02-11 14:50:40|9646.02|9646.02|9643.37|9643.37|9646.02|9646.02|9643.37|9643.37|0
1644591070000|2022-02-11 14:51:10|9648.66|9648.66|9648.66|9648.66|9648.66|9648.66|9648.66|9648.66|0
1644591100000|2022-02-11 14:51:40|9643.37|9643.37|9643.37|9643.37|9643.37|9643.37|9643.37|9643.37|0
1644591170000|2022-02-11 14:52:50|9640.72|9640.72|9640.72|9640.72|9640.72|9640.72|9640.72|9640.72|0
1644591200000|2022-02-11 14:53:20|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|0
1644591230000|2022-02-11 14:53:50|9646.19|9646.19|9643.54|9643.54|9646.19|9646.19|9643.54|9643.54|0
1644591240000|2022-02-11 14:54:00|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|9648.83|0
1644591260000|2022-02-11 14:54:20|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|9646.19|0
1644591270000|2022-02-11 14:54:30|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|9645.5|0
1644591280000|2022-02-11 14:54:40|9648.15|9648.15|9650.79|9650.79|9650.79|9650.79|9648.15|9648.15|0
1644591360000|2022-02-11 14:56:00|9645.5|9645.5|9642.86|9642.86|9645.5|9645.5|9642.86|9642.86|0
1644591400000|2022-02-11 14:56:40|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|9641.87|0
1644591410000|2022-02-11 14:56:50|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|9636.57|0
1644591430000|2022-02-11 14:57:10|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|9639.22|0
1644591450000|2022-02-11 14:57:30|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|9638.23|0
1644591470000|2022-02-11 14:57:50|9635.59|9635.59|9635.59|9635.59|9635.59|9635.59|9635.59|9635.59|0
1644591480000|2022-02-11 14:58:00|9635.24|9635.24|9635.24|9635.24|9635.24|9635.24|9635.24|9635.24|0
1644591510000|2022-02-11 14:58:30|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|9640.54|0
1644591540000|2022-02-11 14:59:00|9643.18|9643.18|9643.18|9643.18|9643.18|9643.18|9643.18|9643.18|0
1644591560000|2022-02-11 14:59:20|9637.89|9637.89|9637.89|9637.89|9637.89|9637.89|9637.89|9637.89|0
1644591580000|2022-02-11 14:59:40|9636.9|9636.9|9636.9|9636.9|9636.9|9636.9|9636.9|9636.9|0
1644591600000|2022-02-11 15:00:00|9634.26|9634.26|9633.27|9633.27|9634.26|9634.26|9633.27|9633.27|0
1644591610000|2022-02-11 15:00:10|9638.56|9638.56|9638.56|9638.56|9638.56|9638.56|9638.56|9638.56|0
1644591670000|2022-02-11 15:01:10|9635.91|9635.91|9635.91|9635.91|9635.91|9635.91|9635.91|9635.91|0
1644591720000|2022-02-11 15:02:00|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|0
1644591730000|2022-02-11 15:02:10|9635.91|9635.91|9635.91|9635.91|9635.91|9635.91|9635.91|9635.91|0
1644591800000|2022-02-11 15:03:20|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|0
1644591830000|2022-02-11 15:03:50|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|0
1644591890000|2022-02-11 15:04:50|9633.27|9633.27|9635.91|9635.91|9635.91|9635.91|9633.27|9633.27|0
1644591900000|2022-02-11 15:05:00|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|0
1644591910000|2022-02-11 15:05:10|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|0
1644591930000|2022-02-11 15:05:30|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|9633.27|0
1644591950000|2022-02-11 15:05:50|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|9630.62|0
1644591970000|2022-02-11 15:06:10|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|9627.97|0
1644592030000|2022-02-11 15:07:10|9625.33|9625.33|9624.34|9624.34|9625.33|9625.33|9624.34|9624.34|0
1644592040000|2022-02-11 15:07:20|9621.69|9621.69|9621.69|9621.69|9621.69|9621.69|9621.69|9621.69|0
1644592050000|2022-02-11 15:07:30|9619.05|9619.05|9621.69|9621.69|9624.34|9624.34|9619.05|9619.05|0
1644592060000|2022-02-11 15:07:40|9619.05|9619.05|9621.69|9621.69|9624.34|9624.34|9619.05|9619.05|0
1644592140000|2022-02-11 15:09:00|9626.99|9626.99|9629.63|9629.63|9629.63|9629.63|9626.99|9626.99|0
1644592160000|2022-02-11 15:09:20|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|9632.28|0
1644592170000|2022-02-11 15:09:30|9634.92|9634.92|9634.92|9634.92|9634.92|9634.92|9634.92|9634.92|0
1644592180000|2022-02-11 15:09:40|9637.57|9637.57|9642.86|9642.86|9642.86|9642.86|9637.57|9637.57|0
1644592190000|2022-02-11 15:09:50|9650.8|9650.8|9648.16|9648.16|9653.45|9653.45|9648.16|9648.16|0
1644592200000|2022-02-11 15:10:00|9645.51|9645.51|9637.57|9637.57|9645.51|9645.51|9637.57|9637.57|0
1644592290000|2022-02-11 15:11:30|9642.86|9642.86|9637.57|9637.57|9642.86|9642.86|9637.57|9637.57|0
1644592300000|2022-02-11 15:11:40|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|9640.22|0
1644592380000|2022-02-11 15:13:00|9637.57|9637.57|9640.22|9640.22|9640.22|9640.22|9637.57|9637.57|0
1644592470000|2022-02-11 15:14:30|9640.9|9640.9|9639.92|9639.92|9640.9|9640.9|9639.92|9639.92|0
1644592480000|2022-02-11 15:14:40|9642.56|9642.56|9645.21|9645.21|9645.21|9645.21|9642.56|9642.56|0
1644592540000|2022-02-11 15:15:40|9644.22|9644.22|9641.57|9641.57|9644.22|9644.22|9641.57|9641.57|0
1644592580000|2022-02-11 15:16:20|9642.56|9642.56|9642.56|9642.56|9642.56|9642.56|9642.56|9642.56|0
1644592600000|2022-02-11 15:16:40|9641.57|9641.57|9641.57|9641.57|9641.57|9641.57|9641.57|9641.57|0
1644592620000|2022-02-11 15:17:00|9644.22|9644.22|9646.87|9646.87|9646.87|9646.87|9644.22|9644.22|0
1644592630000|2022-02-11 15:17:10|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|9647.85|0
1644592690000|2022-02-11 15:18:10|9645.21|9645.21|9645.21|9645.21|9645.21|9645.21|9645.21|9645.21|0
1644592700000|2022-02-11 15:18:20|9639.92|9639.92|9639.92|9639.92|9639.92|9639.92|9639.92|9639.92|0
1644592830000|2022-02-11 15:20:30|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|0
1644592890000|2022-02-11 15:21:30|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|0
1644593040000|2022-02-11 15:24:00|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|9640.9|0
1644593120000|2022-02-11 15:25:20|9632.96|9632.96|9632.96|9632.96|9632.96|9632.96|9632.96|9632.96|0
1644593160000|2022-02-11 15:26:00|9635.61|9635.61|9635.61|9635.61|9635.61|9635.61|9635.61|9635.61|0
1644593220000|2022-02-11 15:27:00|9634.62|9634.62|9634.62|9634.62|9634.62|9634.62|9634.62|9634.62|0
1644593280000|2022-02-11 15:28:00|9631.98|9631.98|9631.98|9631.98|9631.98|9631.98|9631.98|9631.98|0
1644593310000|2022-02-11 15:28:30|9626.68|9626.68|9626.68|9626.68|9626.68|9626.68|9626.68|9626.68|0
1644593350000|2022-02-11 15:29:10|9624.04|9624.04|9624.04|9624.04|9624.04|9624.04|9624.04|9624.04|0
1644593380000|2022-02-11 15:29:40|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|9625.03|0
1644593490000|2022-02-11 15:31:30|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|9626.01|0
1644593530000|2022-02-11 15:32:10|9623.37|9623.37|9623.37|9623.37|9623.37|9623.37|9623.37|9623.37|0
1644593550000|2022-02-11 15:32:30|9620.72|9620.72|9618.07|9618.07|9620.72|9620.72|9618.07|9618.07|0
1644593570000|2022-02-11 15:32:50|9620.72|9620.72|9620.72|9620.72|9620.72|9620.72|9620.72|9620.72|0
1644593600000|2022-02-11 15:33:20|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|9615.43|0
1644593640000|2022-02-11 15:34:00|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|9612.78|0
1644593670000|2022-02-11 15:34:30|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|0
1644593680000|2022-02-11 15:34:40|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|0
1644593730000|2022-02-11 15:35:30|9613.1|9613.1|9613.1|9613.1|9613.1|9613.1|9613.1|9613.1|0
1644593750000|2022-02-11 15:35:50|9607.81|9607.81|9610.45|9610.45|9610.45|9610.45|9607.81|9607.81|0
1644593780000|2022-02-11 15:36:20|9605.16|9605.16|9605.16|9605.16|9605.16|9605.16|9602.51|9602.51|0
1644593870000|2022-02-11 15:37:50|9599.87|9599.87|9599.87|9599.87|9599.87|9599.87|9599.87|9599.87|0
1644593890000|2022-02-11 15:38:10|9597.22|9597.22|9597.22|9597.22|9597.22|9597.22|9597.22|9597.22|0
1644593900000|2022-02-11 15:38:20|9594.58|9594.58|9594.58|9594.58|9594.58|9594.58|9594.58|9594.58|0
1644593920000|2022-02-11 15:38:40|9599.87|9599.87|9610.45|9610.45|9610.45|9610.45|9599.87|9599.87|0
1644593960000|2022-02-11 15:39:20|9611.44|9611.44|9609.14|9609.14|9611.44|9611.44|9608.8|9608.8|0
1644594010000|2022-02-11 15:40:10|9608.15|9608.15|9607.16|9607.16|9608.15|9608.15|9607.16|9607.16|0
1644594080000|2022-02-11 15:41:20|9604.52|9604.52|9607.16|9607.16|9607.16|9607.16|9604.52|9604.52|0
1644594180000|2022-02-11 15:43:00|9609.81|9609.81|9609.81|9609.81|9609.81|9609.81|9609.81|9609.81|0
1644594190000|2022-02-11 15:43:10|9617.75|9617.75|9623.04|9623.04|9623.04|9623.04|9617.75|9617.75|0
1644594200000|2022-02-11 15:43:20|9625.69|9625.69|9628.33|9628.33|9628.33|9628.33|9623.04|9623.04|0
1644594250000|2022-02-11 15:44:10|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|9625.69|0
1644594310000|2022-02-11 15:45:10|9623.04|9623.04|9623.04|9623.04|9623.04|9623.04|9623.04|9623.04|0
1644594330000|2022-02-11 15:45:30|9620.39|9620.39|9617.75|9617.75|9620.39|9620.39|9617.75|9617.75|0
1644594340000|2022-02-11 15:45:40|9612.45|9612.45|9615.1|9615.1|9615.1|9615.1|9609.81|9609.81|0
1644594380000|2022-02-11 15:46:20|9617.75|9617.75|9617.75|9617.75|9617.75|9617.75|9617.75|9617.75|0
1644594440000|2022-02-11 15:47:20|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|0
1644594500000|2022-02-11 15:48:20|9612.45|9612.45|9609.81|9609.81|9612.45|9612.45|9609.81|9609.81|0
1644594510000|2022-02-11 15:48:30|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|9615.1|0
1644594550000|2022-02-11 15:49:10|9620.39|9620.39|9620.39|9620.39|9620.39|9620.39|9620.39|9620.39|0
1644594570000|2022-02-11 15:49:30|9619.41|9619.41|9619.41|9619.41|9619.41|9619.41|9619.41|9619.41|0
1644594600000|2022-02-11 15:50:00|9619.23|9619.23|9618.89|9618.89|9619.23|9619.23|9618.89|9618.89|0
1644594610000|2022-02-11 15:50:10|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|9613.6|0
1644594640000|2022-02-11 15:50:40|9610.95|9610.95|9610.95|9610.95|9610.95|9610.95|9610.95|9610.95|0
1644594690000|2022-02-11 15:51:30|9608.31|9608.31|9608.31|9608.31|9608.31|9608.31|9608.31|9608.31|0
1644594780000|2022-02-11 15:53:00|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|9609.29|0
1644595020000|2022-02-11 15:57:00|9609.12|9609.12|9606.48|9606.48|9609.12|9609.12|9606.48|9606.48|0
1644595060000|2022-02-11 15:57:40|9603.83|9603.83|9603.83|9603.83|9603.83|9603.83|9603.83|9603.83|0
1644595190000|2022-02-11 15:59:50|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|9603.66|0
1644595210000|2022-02-11 16:00:10|9608.95|9608.95|9608.95|9608.95|9608.95|9608.95|9608.95|9608.95|0
1644595220000|2022-02-11 16:00:20|9611.6|9611.6|9611.6|9611.6|9611.6|9611.6|9611.6|9611.6|0
1644595230000|2022-02-11 16:00:30|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|0
1644595260000|2022-02-11 16:01:00|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|0
1644595270000|2022-02-11 16:01:10|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|9619.54|0
1644595280000|2022-02-11 16:01:20|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|9620.52|0
1644595300000|2022-02-11 16:01:40|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|0
1644595540000|2022-02-11 16:05:40|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|0
1644595550000|2022-02-11 16:05:50|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|9617.88|0
1644595560000|2022-02-11 16:06:00|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|9615.23|0
1644595570000|2022-02-11 16:06:10|9614.24|9614.24|9614.24|9614.24|9614.24|9614.24|9614.24|9614.24|0
1644595580000|2022-02-11 16:06:20|9613.26|9613.26|9613.26|9613.26|9613.26|9613.26|9613.26|9613.26|0
1644595610000|2022-02-11 16:06:50|9612.27|9612.27|9609.62|9609.62|9612.27|9612.27|9609.62|9609.62|0
1644595640000|2022-02-11 16:07:20|9608.63|9608.63|9608.63|9608.63|9608.63|9608.63|9608.63|9608.63|0
1644595660000|2022-02-11 16:07:40|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|9608.98|0
1644595680000|2022-02-11 16:08:00|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|9606.33|0
1644595690000|2022-02-11 16:08:10|9603.68|9603.68|9603.68|9603.68|9603.68|9603.68|9603.68|9603.68|0
1644595740000|2022-02-11 16:09:00|9604.67|9604.67|9607.32|9607.32|9607.32|9607.32|9604.67|9604.67|0
1644595760000|2022-02-11 16:09:20|9607.49|9607.49|9607.49|9607.49|9607.49|9607.49|9607.49|9607.49|0
1644595780000|2022-02-11 16:09:40|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|0
1644595790000|2022-02-11 16:09:50|9599.55|9599.55|9596.9|9596.9|9599.55|9599.55|9596.9|9596.9|0
1644595810000|2022-02-11 16:10:10|9595.92|9595.92|9593.27|9593.27|9595.92|9595.92|9593.27|9593.27|0
1644595900000|2022-02-11 16:11:40|9598.56|9598.56|9598.56|9598.56|9598.56|9598.56|9598.56|9598.56|0
1644595940000|2022-02-11 16:12:20|9595.92|9595.92|9595.92|9595.92|9595.92|9595.92|9595.92|9595.92|0
1644596050000|2022-02-11 16:14:10|9598.56|9598.56|9598.56|9598.56|9598.56|9598.56|9598.56|9598.56|0
1644596060000|2022-02-11 16:14:20|9601.21|9601.21|9601.21|9601.21|9601.21|9601.21|9601.21|9601.21|0
1644596090000|2022-02-11 16:14:50|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|0
1644596100000|2022-02-11 16:15:00|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|9602.2|0
1644596150000|2022-02-11 16:15:50|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|9603.18|0
1644596340000|2022-02-11 16:19:00|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|9605.83|0
1644596400000|2022-02-11 16:20:00|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|9611.12|0
1644596410000|2022-02-11 16:20:10|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|0
1644596440000|2022-02-11 16:20:40|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|9609.47|0
1644596470000|2022-02-11 16:21:10|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|0
1644596520000|2022-02-11 16:22:00|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|0
1644596560000|2022-02-11 16:22:40|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|9613.77|0
1644596610000|2022-02-11 16:23:30|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|9614.76|0
1644596640000|2022-02-11 16:24:00|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|9612.11|0
1644596650000|2022-02-11 16:24:10|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|9611.43|0
1644596660000|2022-02-11 16:24:20|9610.44|9610.44|9610.44|9610.44|9610.44|9610.44|9610.44|9610.44|0
1644596700000|2022-02-11 16:25:00|9607.79|9607.79|9607.79|9607.79|9607.79|9607.79|9607.79|9607.79|0
1644596710000|2022-02-11 16:25:10|9610.44|9610.44|9610.44|9610.44|9610.44|9610.44|9610.44|9610.44|0
1644596780000|2022-02-11 16:26:20|9605.14|9605.14|9605.14|9605.14|9605.14|9605.14|9605.14|9605.14|0
1644596810000|2022-02-11 16:26:50|9602.5|9602.5|9601.51|9601.51|9602.5|9602.5|9601.51|9601.51|0
1644596830000|2022-02-11 16:27:10|9602.5|9602.5|9602.5|9602.5|9602.5|9602.5|9602.5|9602.5|0
1644596910000|2022-02-11 16:28:30|9605.14|9605.14|9603.98|9603.98|9605.14|9605.14|9603.98|9603.98|0
1644596920000|2022-02-11 16:28:40|9601.34|9601.34|9601.34|9601.34|9601.34|9601.34|9601.34|9601.34|0
1644596940000|2022-02-11 16:29:00|9603.98|9603.98|9598.69|9598.69|9603.98|9603.98|9598.69|9598.69|0
1644596950000|2022-02-11 16:29:10|9601.34|9601.34|9601.34|9601.34|9601.34|9601.34|9601.34|9601.34|0
1644596960000|2022-02-11 16:29:20|9598.69|9598.69|9598.69|9598.69|9598.69|9598.69|9598.69|9598.69|0
1644596970000|2022-02-11 16:29:30|9601.34|9601.34|9598.69|9598.69|9601.34|9601.34|9598.69|9598.69|0
1644596980000|2022-02-11 16:29:40|9596.05|9596.05|9596.05|9596.05|9596.05|9596.05|9596.05|9596.05|0
1644596990000|2022-02-11 16:29:50|9601.34|9601.34|9600.35|9600.35|9601.34|9601.34|9600.35|9600.35|0
1644826550000|2022-02-14 08:15:50|9517.8|9517.8|9517.8|9517.8|9517.8|9517.8|9517.8|9517.8|0
1644826560000|2022-02-14 08:16:00|9515.82|9515.82|9517.8|9517.8|9517.8|9517.8|9515.82|9515.82|0
1644826570000|2022-02-14 08:16:10|9516.81|9516.81|9514.16|9514.16|9516.81|9516.81|9514.16|9514.16|0
1644826580000|2022-02-14 08:16:20|9512.19|9512.19|9512.19|9512.19|9512.19|9512.19|9512.19|9512.19|0
1644826590000|2022-02-14 08:16:30|9509.54|9509.54|9509.54|9509.54|9509.54|9509.54|9509.54|9509.54|0
1644826620000|2022-02-14 08:17:00|9512.19|9512.19|9512.19|9512.19|9512.19|9512.19|9512.19|9512.19|0
1644826680000|2022-02-14 08:18:00|9514.83|9514.83|9514.83|9514.83|9514.83|9514.83|9514.83|9514.83|0
1644826720000|2022-02-14 08:18:40|9512.86|9512.86|9512.86|9512.86|9512.86|9512.86|9510.88|9510.88|0
1644826730000|2022-02-14 08:18:50|9502.27|9502.27|9502.27|9502.27|9502.27|9502.27|9502.27|9502.27|0
1644826740000|2022-02-14 08:19:00|9499.62|9499.62|9499.62|9499.62|9499.62|9499.62|9499.62|9499.62|0
1644826760000|2022-02-14 08:19:20|9494.33|9494.33|9494.33|9494.33|9494.33|9494.33|9494.33|9494.33|0
1644826790000|2022-02-14 08:19:50|9496.98|9496.98|9496.98|9496.98|9496.98|9496.98|9496.98|9496.98|0
1644826820000|2022-02-14 08:20:20|9489.04|9489.04|9489.04|9489.04|9489.04|9489.04|9489.04|9489.04|0
1644826860000|2022-02-14 08:21:00|9481.1|9481.1|9486.39|9486.39|9486.39|9486.39|9481.1|9481.1|0
1644826870000|2022-02-14 08:21:10|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|9485.4|0
1644826980000|2022-02-14 08:23:00|9488.05|9488.05|9490.7|9490.7|9490.7|9490.7|9488.05|9488.05|0
1644827010000|2022-02-14 08:23:30|9489.71|9489.71|9489.71|9489.71|9489.71|9489.71|9489.71|9489.71|0
1644827020000|2022-02-14 08:23:40|9488.72|9488.72|9487.73|9487.73|9488.72|9488.72|9487.73|9487.73|0
1644827040000|2022-02-14 08:24:00|9490.38|9490.38|9490.38|9490.38|9490.38|9490.38|9490.38|9490.38|0
1644827050000|2022-02-14 08:24:10|9493.02|9493.02|9493.02|9493.02|9493.02|9493.02|9493.02|9493.02|0
1644827060000|2022-02-14 08:24:20|9495.67|9495.67|9495.67|9495.67|9495.67|9495.67|9495.67|9495.67|0
1644827080000|2022-02-14 08:24:40|9493.02|9493.02|9493.02|9493.02|9493.02|9493.02|9493.02|9493.02|0
1644827100000|2022-02-14 08:25:00|9490.38|9490.38|9490.38|9490.38|9490.38|9490.38|9490.38|9490.38|0
1644827120000|2022-02-14 08:25:20|9487.73|9487.73|9487.73|9487.73|9487.73|9487.73|9487.73|9487.73|0
1644827190000|2022-02-14 08:26:30|9485.09|9485.09|9482.44|9482.44|9485.09|9485.09|9482.44|9482.44|0
1644827200000|2022-02-14 08:26:40|9485.09|9485.09|9485.09|9485.09|9485.09|9485.09|9485.09|9485.09|0
1644827210000|2022-02-14 08:26:50|9487.73|9487.73|9489.71|9489.71|9489.71|9489.71|9487.73|9487.73|0
1644827230000|2022-02-14 08:27:10|9495|9495|9495|9495|9495|9495|9495|9495|0
1644827250000|2022-02-14 08:27:30|9493.97|9493.97|9493.97|9493.97|9493.97|9493.97|9493.97|9493.97|0
1644827260000|2022-02-14 08:27:40|9486.03|9486.03|9486.03|9486.03|9486.03|9486.03|9486.03|9486.03|0
1644827280000|2022-02-14 08:28:00|9488.68|9488.68|9488.68|9488.68|9488.68|9488.68|9488.68|9488.68|0
1644827290000|2022-02-14 08:28:10|9493.97|9493.97|9493.97|9493.97|9493.97|9493.97|9493.97|9493.97|0
1644827300000|2022-02-14 08:28:20|9496.62|9496.62|9488.68|9488.68|9496.62|9496.62|9488.68|9488.68|0
1644827340000|2022-02-14 08:29:00|9486.03|9486.03|9486.03|9486.03|9486.03|9486.03|9486.03|9486.03|0
1644827370000|2022-02-14 08:29:30|9491.33|9491.33|9488.68|9488.68|9491.33|9491.33|9488.68|9488.68|0
1644827410000|2022-02-14 08:30:10|9491.33|9491.33|9491.33|9491.33|9491.33|9491.33|9491.33|9491.33|0
1644827460000|2022-02-14 08:31:00|9486.03|9486.03|9488.68|9488.68|9488.68|9488.68|9486.03|9486.03|0
1644827470000|2022-02-14 08:31:10|9486.03|9486.03|9482.08|9482.08|9486.03|9486.03|9482.08|9482.08|0
1644827510000|2022-02-14 08:31:50|9487.37|9487.37|9487.37|9487.37|9487.37|9487.37|9487.37|9487.37|0
1644827540000|2022-02-14 08:32:20|9492.67|9492.67|9490.69|9490.69|9492.67|9492.67|9490.69|9490.69|0
1644827560000|2022-02-14 08:32:40|9493.34|9493.34|9493.34|9493.34|9493.34|9493.34|9493.34|9493.34|0
1644827580000|2022-02-14 08:33:00|9490.69|9490.69|9490.69|9490.69|9490.69|9490.69|9490.69|9490.69|0
1644827600000|2022-02-14 08:33:20|9489.7|9489.7|9484.41|9484.41|9489.7|9489.7|9484.41|9484.41|0
1644827620000|2022-02-14 08:33:40|9481.76|9481.76|9481.76|9481.76|9481.76|9481.76|9481.76|9481.76|0
1644827640000|2022-02-14 08:34:00|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|9479.12|0
1644827670000|2022-02-14 08:34:30|9477.14|9477.14|9476.15|9476.15|9477.14|9477.14|9476.15|9476.15|0
1644827750000|2022-02-14 08:35:50|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|0
1644827760000|2022-02-14 08:36:00|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|9481.44|0
1644827770000|2022-02-14 08:36:10|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|9478.8|0
1644827780000|2022-02-14 08:36:20|9475.83|9475.83|9475.83|9475.83|9475.83|9475.83|9475.83|9475.83|0
1644827790000|2022-02-14 08:36:30|9473.19|9473.19|9474.17|9474.17|9474.17|9474.17|9473.19|9473.19|0
1644827820000|2022-02-14 08:37:00|9472.2|9472.2|9469.55|9469.55|9472.2|9472.2|9469.55|9469.55|0
1644827870000|2022-02-14 08:37:50|9472.2|9472.2|9472.2|9472.2|9472.2|9472.2|9472.2|9472.2|0
1644827880000|2022-02-14 08:38:00|9473.19|9473.19|9473.19|9473.19|9473.19|9473.19|9473.19|9473.19|0
1644827920000|2022-02-14 08:38:40|9481.12|9481.12|9481.12|9481.12|9481.12|9481.12|9481.12|9481.12|0
1644827940000|2022-02-14 08:39:00|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|9483.1|0
1644827950000|2022-02-14 08:39:10|9484.09|9484.09|9484.09|9484.09|9484.09|9484.09|9484.09|9484.09|0
1644827970000|2022-02-14 08:39:30|9476.15|9476.15|9476.15|9476.15|9476.15|9476.15|9476.15|9476.15|0
1644828000000|2022-02-14 08:40:00|9474.17|9474.17|9474.17|9474.17|9474.17|9474.17|9474.17|9474.17|0
1644828020000|2022-02-14 08:40:20|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|0
1644828120000|2022-02-14 08:42:00|9469.87|9469.87|9472.52|9472.52|9472.52|9472.52|9469.87|9469.87|0
1644828140000|2022-02-14 08:42:20|9474.49|9474.49|9477.14|9477.14|9477.14|9477.14|9474.49|9474.49|0
1644828170000|2022-02-14 08:42:50|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|9475.16|0
1644828180000|2022-02-14 08:43:00|9472.52|9472.52|9473.5|9473.5|9473.5|9473.5|9472.52|9472.52|0
1644828190000|2022-02-14 08:43:10|9478.8|9478.8|9480.77|9480.77|9480.77|9480.77|9478.8|9478.8|0
1644828200000|2022-02-14 08:43:20|9479.78|9479.78|9479.78|9479.78|9479.78|9479.78|9479.78|9479.78|0
1644828210000|2022-02-14 08:43:30|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|0
1644828230000|2022-02-14 08:43:50|9479.78|9479.78|9479.78|9479.78|9479.78|9479.78|9479.78|9479.78|0
1644828240000|2022-02-14 08:44:00|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|0
1644828330000|2022-02-14 08:45:30|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|0
1644828370000|2022-02-14 08:46:10|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|0
1644828410000|2022-02-14 08:46:50|9488.71|9488.71|9488.71|9488.71|9488.71|9488.71|9488.71|9488.71|0
1644828460000|2022-02-14 08:47:40|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|9486.07|0
1644828480000|2022-02-14 08:48:00|9491.36|9491.36|9491.36|9491.36|9491.36|9491.36|9491.36|9491.36|0
1644828520000|2022-02-14 08:48:40|9490.37|9490.37|9490.37|9490.37|9490.37|9490.37|9490.37|9490.37|0
1644828550000|2022-02-14 08:49:10|9487.72|9487.72|9487.72|9487.72|9487.72|9487.72|9487.72|9487.72|0
1644828580000|2022-02-14 08:49:40|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|0
1644828590000|2022-02-14 08:49:50|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|0
1644828660000|2022-02-14 08:51:00|9485.08|9485.08|9479.78|9479.78|9485.08|9485.08|9479.78|9479.78|0
1644828670000|2022-02-14 08:51:10|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|0
1644828680000|2022-02-14 08:51:20|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|9485.08|0
1644828690000|2022-02-14 08:51:30|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|9482.43|0
1644828720000|2022-02-14 08:52:00|9477.14|9477.14|9477.14|9477.14|9477.14|9477.14|9477.14|9477.14|0
1644828750000|2022-02-14 08:52:30|9471.85|9471.85|9469.87|9469.87|9471.85|9471.85|9469.87|9469.87|0
1644828780000|2022-02-14 08:53:00|9472.52|9472.52|9472.52|9472.52|9472.52|9472.52|9472.52|9472.52|0
1644828810000|2022-02-14 08:53:30|9467.22|9467.22|9459.28|9459.28|9467.22|9467.22|9459.28|9459.28|0
1644828820000|2022-02-14 08:53:40|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|0
1644828840000|2022-02-14 08:54:00|9467.22|9467.22|9469.87|9469.87|9469.87|9469.87|9467.22|9467.22|0
1644828860000|2022-02-14 08:54:20|9467.22|9467.22|9467.22|9467.22|9467.22|9467.22|9467.22|9467.22|0
1644828880000|2022-02-14 08:54:40|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|0
1644828950000|2022-02-14 08:55:50|9467.22|9467.22|9467.22|9467.22|9467.22|9467.22|9467.22|9467.22|0
1644829010000|2022-02-14 08:56:50|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|0
1644829020000|2022-02-14 08:57:00|9461.93|9461.93|9464.58|9464.58|9464.58|9464.58|9461.93|9461.93|0
1644829100000|2022-02-14 08:58:20|9461.93|9461.93|9461.93|9461.93|9461.93|9461.93|9461.93|9461.93|0
1644829140000|2022-02-14 08:59:00|9464.58|9464.58|9456.64|9456.64|9464.58|9464.58|9456.64|9456.64|0
1644829150000|2022-02-14 08:59:10|9453.99|9453.99|9451.34|9451.34|9453.99|9453.99|9448.7|9448.7|0
1644829190000|2022-02-14 08:59:50|9450.36|9450.36|9447.71|9447.71|9450.36|9450.36|9447.71|9447.71|0
1644829200000|2022-02-14 09:00:00|9445.06|9445.06|9445.06|9445.06|9445.06|9445.06|9445.06|9445.06|0
1644829230000|2022-02-14 09:00:30|9447.71|9447.71|9458.3|9458.3|9458.3|9458.3|9447.71|9447.71|0
1644829250000|2022-02-14 09:00:50|9455.65|9455.65|9458.3|9458.3|9458.3|9458.3|9455.65|9455.65|0
1644829260000|2022-02-14 09:01:00|9455.65|9455.65|9455.65|9455.65|9455.65|9455.65|9455.65|9455.65|0
1644829300000|2022-02-14 09:01:40|9434.48|9434.48|9434.48|9434.48|9434.48|9434.48|9434.48|9434.48|0
1644829320000|2022-02-14 09:02:00|9437.12|9437.12|9439.77|9439.77|9439.77|9439.77|9437.12|9437.12|0
1644829380000|2022-02-14 09:03:00|9447.71|9447.71|9447.71|9447.71|9447.71|9447.71|9447.71|9447.71|0
1644829400000|2022-02-14 09:03:20|9453|9453|9453|9453|9453|9453|9453|9453|0
1644829460000|2022-02-14 09:04:20|9455.65|9455.65|9450.36|9450.36|9455.65|9455.65|9450.36|9450.36|0
1644829490000|2022-02-14 09:04:50|9442.42|9442.42|9439.77|9439.77|9442.42|9442.42|9439.77|9439.77|0
1644829500000|2022-02-14 09:05:00|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|0
1644829530000|2022-02-14 09:05:30|9445.06|9445.06|9445.06|9445.06|9445.06|9445.06|9445.06|9445.06|0
1644829560000|2022-02-14 09:06:00|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|0
1644829570000|2022-02-14 09:06:10|9439.77|9439.77|9439.77|9439.77|9439.77|9439.77|9439.77|9439.77|0
1644829580000|2022-02-14 09:06:20|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|9437.12|0
1644829620000|2022-02-14 09:07:00|9434.48|9434.48|9434.48|9434.48|9434.48|9434.48|9434.48|9434.48|0
1644829650000|2022-02-14 09:07:30|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|0
1644829680000|2022-02-14 09:08:00|9443.41|9443.41|9444.39|9444.39|9444.39|9444.39|9443.41|9443.41|0
1644829690000|2022-02-14 09:08:10|9441.43|9441.43|9453|9453|9453|9453|9441.43|9441.43|0
1644829800000|2022-02-14 09:10:00|9455.65|9455.65|9453.99|9453.99|9455.65|9455.65|9453|9453|0
1644829860000|2022-02-14 09:11:00|9451.34|9451.34|9451.34|9451.34|9451.34|9451.34|9451.34|9451.34|0
1644829900000|2022-02-14 09:11:40|9443.41|9443.41|9443.41|9443.41|9443.41|9443.41|9443.41|9443.41|0
1644829930000|2022-02-14 09:12:10|9441.43|9441.43|9441.43|9441.43|9441.43|9441.43|9441.43|9441.43|0
1644829970000|2022-02-14 09:12:50|9439.45|9439.45|9439.45|9439.45|9439.45|9439.45|9439.45|9439.45|0
1644829980000|2022-02-14 09:13:00|9436.81|9436.81|9436.81|9436.81|9436.81|9436.81|9436.81|9436.81|0
1644830030000|2022-02-14 09:13:50|9434.16|9434.16|9439.45|9439.45|9439.45|9439.45|9434.16|9434.16|0
1644830100000|2022-02-14 09:15:00|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|0
1644830110000|2022-02-14 09:15:10|9445.73|9445.73|9445.73|9445.73|9445.73|9445.73|9445.73|9445.73|0
1644830150000|2022-02-14 09:15:50|9446.72|9446.72|9446.72|9446.72|9446.72|9446.72|9446.72|9446.72|0
1644830200000|2022-02-14 09:16:40|9457.31|9457.31|9458.3|9458.3|9458.3|9458.3|9457.31|9457.31|0
1644830230000|2022-02-14 09:17:10|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|0
1644830240000|2022-02-14 09:17:20|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|9464.58|0
1644830250000|2022-02-14 09:17:30|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|9469.87|0
1644830270000|2022-02-14 09:17:50|9464.58|9464.58|9463.59|9463.59|9464.58|9464.58|9463.59|9463.59|0
1644830290000|2022-02-14 09:18:10|9460.94|9460.94|9460.94|9460.94|9460.94|9460.94|9460.94|9460.94|0
1644830390000|2022-02-14 09:19:50|9453|9453|9453|9453|9453|9453|9453|9453|0
1644830400000|2022-02-14 09:20:00|9450.36|9450.36|9450.36|9450.36|9450.36|9450.36|9450.36|9450.36|0
1644830460000|2022-02-14 09:21:00|9455.65|9455.65|9455.65|9455.65|9455.65|9455.65|9455.65|9455.65|0
1644830490000|2022-02-14 09:21:30|9450.36|9450.36|9445.73|9445.73|9450.36|9450.36|9445.73|9445.73|0
1644830550000|2022-02-14 09:22:30|9451.03|9451.03|9451.03|9451.03|9451.03|9451.03|9451.03|9451.03|0
1644830560000|2022-02-14 09:22:40|9454.98|9454.98|9455.97|9455.97|9455.97|9455.97|9454.98|9454.98|0
1644830570000|2022-02-14 09:22:50|9456.96|9456.96|9456.96|9456.96|9456.96|9456.96|9456.96|9456.96|0
1644830590000|2022-02-14 09:23:10|9458.93|9458.93|9453.64|9453.64|9458.93|9458.93|9453.64|9453.64|0
1644830620000|2022-02-14 09:23:40|9454.63|9454.63|9454.63|9454.63|9454.63|9454.63|9454.63|9454.63|0
1644830720000|2022-02-14 09:25:20|9459.92|9459.92|9459.92|9459.92|9459.92|9459.92|9459.92|9459.92|0
1644830730000|2022-02-14 09:25:30|9462.57|9462.57|9462.57|9462.57|9462.57|9462.57|9462.57|9462.57|0
1644830740000|2022-02-14 09:25:40|9461.58|9461.58|9461.58|9461.58|9461.58|9461.58|9461.58|9461.58|0
1644830770000|2022-02-14 09:26:10|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|0
1644830790000|2022-02-14 09:26:30|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|0
1644830830000|2022-02-14 09:27:10|9461.58|9461.58|9463.55|9463.55|9463.55|9463.55|9461.58|9461.58|0
1644830840000|2022-02-14 09:27:20|9465.53|9465.53|9465.53|9465.53|9465.53|9465.53|9465.53|9465.53|0
1644830890000|2022-02-14 09:28:10|9462.89|9462.89|9462.89|9462.89|9462.89|9462.89|9462.89|9462.89|0
1644830930000|2022-02-14 09:28:50|9463.87|9463.87|9463.87|9463.87|9463.87|9463.87|9463.87|9463.87|0
1644830940000|2022-02-14 09:29:00|9464.86|9464.86|9463.87|9463.87|9464.86|9464.86|9462.89|9462.89|0
1644831030000|2022-02-14 09:30:30|9466.52|9466.52|9466.52|9466.52|9466.52|9466.52|9466.52|9466.52|0
1644831070000|2022-02-14 09:31:10|9463.87|9463.87|9453.29|9453.29|9463.87|9463.87|9453.29|9453.29|0
1644831080000|2022-02-14 09:31:20|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|9458.58|0
1644831090000|2022-02-14 09:31:30|9461.23|9461.23|9458.58|9458.58|9461.23|9461.23|9458.58|9458.58|0
1644831100000|2022-02-14 09:31:40|9461.23|9461.23|9461.23|9461.23|9461.23|9461.23|9461.23|9461.23|0
1644831140000|2022-02-14 09:32:20|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|9455.93|0
1644831150000|2022-02-14 09:32:30|9453.29|9453.29|9453.29|9453.29|9453.29|9453.29|9453.29|9453.29|0
1644831220000|2022-02-14 09:33:40|9450.32|9450.32|9444.36|9444.36|9450.32|9450.32|9442.38|9442.38|0
1644831230000|2022-02-14 09:33:50|9443.37|9443.37|9443.37|9443.37|9443.37|9443.37|9443.37|9443.37|0
1644831250000|2022-02-14 09:34:10|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|9446.02|0
1644831340000|2022-02-14 09:35:40|9440.73|9440.73|9440.73|9440.73|9440.73|9440.73|9440.73|9440.73|0
1644831350000|2022-02-14 09:35:50|9438.08|9438.08|9435.43|9435.43|9438.08|9438.08|9435.43|9435.43|0
1644831370000|2022-02-14 09:36:10|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|9432.79|0
1644831380000|2022-02-14 09:36:20|9430.81|9430.81|9431.84|9431.84|9431.84|9431.84|9430.81|9430.81|0
1644831400000|2022-02-14 09:36:40|9430.85|9430.85|9430.85|9430.85|9430.85|9430.85|9430.85|9430.85|0
1644831420000|2022-02-14 09:37:00|9429.86|9429.86|9427.22|9427.22|9429.86|9429.86|9427.22|9427.22|0
1644831430000|2022-02-14 09:37:10|9432.51|9432.51|9429.86|9429.86|9432.51|9432.51|9429.86|9429.86|0
1644831450000|2022-02-14 09:37:30|9432.51|9432.51|9430.53|9430.53|9432.51|9432.51|9430.53|9430.53|0
1644831490000|2022-02-14 09:38:10|9431.52|9431.52|9431.52|9431.52|9431.52|9431.52|9431.52|9431.52|0
1644831520000|2022-02-14 09:38:40|9423.58|9423.58|9423.23|9423.23|9424.22|9424.22|9418.29|9418.29|0
1644831530000|2022-02-14 09:38:50|9424.22|9424.22|9422.24|9422.24|9424.22|9424.22|9422.24|9422.24|0
1644831540000|2022-02-14 09:39:00|9427.53|9427.53|9427.53|9427.53|9427.53|9427.53|9427.53|9427.53|0
1644831810000|2022-02-14 09:43:30|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|0
1644831840000|2022-02-14 09:44:00|9422.91|9422.91|9420.27|9420.27|9422.91|9422.91|9420.27|9420.27|0
1644831850000|2022-02-14 09:44:10|9430.85|9430.85|9428.2|9428.2|9430.85|9430.85|9428.2|9428.2|0
1644831860000|2022-02-14 09:44:20|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|9425.56|0
1644831890000|2022-02-14 09:44:50|9424.57|9424.57|9423.58|9423.58|9424.57|9424.57|9423.58|9423.58|0
1644831900000|2022-02-14 09:45:00|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|0
1644831940000|2022-02-14 09:45:40|9427.89|9427.89|9427.89|9427.89|9427.89|9427.89|9427.89|9427.89|0
1644831980000|2022-02-14 09:46:20|9426.9|9426.9|9424.25|9424.25|9426.9|9426.9|9424.25|9424.25|0
1644832000000|2022-02-14 09:46:40|9425.24|9425.24|9428.2|9428.2|9428.2|9428.2|9425.24|9425.24|0
1644832020000|2022-02-14 09:47:00|9430.18|9430.18|9440.1|9440.1|9440.1|9440.1|9430.18|9430.18|0
1644832030000|2022-02-14 09:47:10|9438.12|9438.12|9437.13|9437.13|9438.12|9438.12|9437.13|9437.13|0
1644832050000|2022-02-14 09:47:30|9439.11|9439.11|9439.11|9439.11|9439.11|9439.11|9439.11|9439.11|0
1644832070000|2022-02-14 09:47:50|9436.46|9436.46|9435.47|9435.47|9436.46|9436.46|9435.47|9435.47|0
1644832080000|2022-02-14 09:48:00|9434.49|9434.49|9434.49|9434.49|9434.49|9434.49|9434.49|9434.49|0
1644832100000|2022-02-14 09:48:20|9429.19|9429.19|9431.84|9431.84|9431.84|9431.84|9429.19|9429.19|0
1644832170000|2022-02-14 09:49:30|9429.19|9429.19|9429.19|9429.19|9429.19|9429.19|9429.19|9429.19|0
1644832190000|2022-02-14 09:49:50|9427.22|9427.22|9421.92|9421.92|9427.22|9427.22|9421.92|9421.92|0
1644832220000|2022-02-14 09:50:20|9419.95|9419.95|9419.95|9419.95|9419.95|9419.95|9419.95|9419.95|0
1644832270000|2022-02-14 09:51:10|9417.3|9417.3|9417.3|9417.3|9417.3|9417.3|9417.3|9417.3|0
1644832300000|2022-02-14 09:51:40|9419.95|9419.95|9419.95|9419.95|9419.95|9419.95|9419.95|9419.95|0
1644832330000|2022-02-14 09:52:10|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|9422.59|0
1644832420000|2022-02-14 09:53:40|9425.24|9425.24|9425.24|9425.24|9425.24|9425.24|9425.24|9425.24|0
1644832430000|2022-02-14 09:53:50|9427.89|9427.89|9427.89|9427.89|9427.89|9427.89|9427.89|9427.89|0
1644832490000|2022-02-14 09:54:50|9428.87|9428.87|9425.24|9425.24|9428.87|9428.87|9425.24|9425.24|0
1644832540000|2022-02-14 09:55:40|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|9424.25|0
1644832610000|2022-02-14 09:56:50|9422.27|9422.27|9422.27|9422.27|9422.27|9422.27|9422.27|9422.27|0
1644832720000|2022-02-14 09:58:40|9424.92|9424.92|9424.92|9424.92|9424.92|9424.92|9424.92|9424.92|0
1644832740000|2022-02-14 09:59:00|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|9423.93|0
1644832800000|2022-02-14 10:00:00|9422.94|9422.94|9420.97|9420.97|9422.94|9422.94|9420.97|9420.97|0
1644832820000|2022-02-14 10:00:20|9419.98|9419.98|9419.98|9419.98|9419.98|9419.98|9419.98|9419.98|0
1644832830000|2022-02-14 10:00:30|9417.33|9417.33|9417.33|9417.33|9417.33|9417.33|9414.69|9414.69|0
1644832870000|2022-02-14 10:01:10|9415.45|9415.45|9415.45|9415.45|9415.45|9415.45|9415.45|9415.45|0
1644832900000|2022-02-14 10:01:40|9413.47|9413.47|9413.47|9413.47|9413.47|9413.47|9413.47|9413.47|0
1644832920000|2022-02-14 10:02:00|9415.45|9415.45|9419.4|9419.4|9419.4|9419.4|9415.45|9415.45|0
1644832930000|2022-02-14 10:02:10|9417.42|9417.42|9418.73|9418.73|9420.71|9420.71|9417.42|9417.42|0
1644832940000|2022-02-14 10:02:20|9421.38|9421.38|9414.43|9414.43|9423.35|9423.35|9414.43|9414.43|0
1644832950000|2022-02-14 10:02:30|9412.45|9412.45|9410.47|9410.47|9412.45|9412.45|9410.47|9410.47|0
1644832960000|2022-02-14 10:02:40|9414.43|9414.43|9413.44|9413.44|9414.43|9414.43|9413.44|9413.44|0
1644832970000|2022-02-14 10:02:50|9415.41|9415.41|9414.43|9414.43|9415.41|9415.41|9413.44|9413.44|0
1644832980000|2022-02-14 10:03:00|9413.44|9413.44|9411.46|9411.46|9413.44|9413.44|9411.46|9411.46|0
1644832990000|2022-02-14 10:03:10|9419.4|9419.4|9419.4|9419.4|9419.4|9419.4|9419.4|9419.4|0
1644833040000|2022-02-14 10:04:00|9418.41|9418.41|9418.41|9418.41|9418.41|9418.41|9418.41|9418.41|0
1644833100000|2022-02-14 10:05:00|9421.06|9421.06|9418.41|9418.41|9421.06|9421.06|9418.41|9418.41|0
1644833140000|2022-02-14 10:05:40|9420.07|9420.07|9420.07|9420.07|9422.72|9422.72|9420.07|9420.07|0
1644833150000|2022-02-14 10:05:50|9417.42|9417.42|9417.42|9417.42|9417.42|9417.42|9417.42|9417.42|0
1644833160000|2022-02-14 10:06:00|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|0
1644833210000|2022-02-14 10:06:50|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|9420.07|0
1644833230000|2022-02-14 10:07:10|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|9422.72|0
1644833340000|2022-02-14 10:09:00|9425.68|9425.68|9425.68|9425.68|9425.68|9425.68|9425.68|9425.68|0
1644833350000|2022-02-14 10:09:10|9428.65|9428.65|9429.63|9429.63|9430.62|9430.62|9428.65|9428.65|0
1644833360000|2022-02-14 10:09:20|9430.62|9430.62|9431.61|9431.61|9431.61|9431.61|9430.62|9430.62|0
1644833370000|2022-02-14 10:09:30|9430.62|9430.62|9433.27|9433.27|9433.27|9433.27|9430.62|9430.62|0
1644833400000|2022-02-14 10:10:00|9438.56|9438.56|9438.56|9438.56|9438.56|9438.56|9438.56|9438.56|0
1644833420000|2022-02-14 10:10:20|9443.85|9443.85|9443.85|9443.85|9443.85|9443.85|9443.85|9443.85|0
1644833460000|2022-02-14 10:11:00|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|9441.88|0
1644833530000|2022-02-14 10:12:10|9439.23|9439.23|9436.58|9436.58|9439.23|9439.23|9436.58|9436.58|0
1644833640000|2022-02-14 10:14:00|9433.94|9433.94|9433.94|9433.94|9433.94|9433.94|9433.94|9433.94|0
1644833650000|2022-02-14 10:14:10|9436.58|9436.58|9436.58|9436.58|9436.58|9436.58|9436.58|9436.58|0
1644833690000|2022-02-14 10:14:50|9439.23|9439.23|9439.23|9439.23|9439.23|9439.23|9439.23|9439.23|0
1644833740000|2022-02-14 10:15:40|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|9449.82|0
1644833760000|2022-02-14 10:16:00|9450.33|9450.33|9450.33|9450.33|9450.33|9450.33|9450.33|9450.33|0
1644833770000|2022-02-14 10:16:10|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|0
1644833790000|2022-02-14 10:16:30|9451.32|9451.32|9451.32|9451.32|9451.32|9451.32|9451.32|9451.32|0
1644833800000|2022-02-14 10:16:40|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|9453.3|0
1644833810000|2022-02-14 10:16:50|9454.28|9454.28|9456.26|9456.26|9456.26|9456.26|9454.28|9454.28|0
1644833820000|2022-02-14 10:17:00|9457.25|9457.25|9455.27|9455.27|9457.25|9457.25|9455.27|9455.27|0
1644833830000|2022-02-14 10:17:10|9452.31|9452.31|9455.27|9455.27|9455.27|9455.27|9452.31|9452.31|0
1644833840000|2022-02-14 10:17:20|9454.28|9454.28|9454.28|9454.28|9454.28|9454.28|9454.28|9454.28|0
1644833850000|2022-02-14 10:17:30|9450.33|9450.33|9450.33|9450.33|9450.33|9450.33|9450.33|9450.33|0
1644833870000|2022-02-14 10:17:50|9451.32|9451.32|9448|9448|9451.32|9451.32|9446.03|9446.03|0
1644833880000|2022-02-14 10:18:00|9445.36|9445.36|9439.08|9439.08|9445.36|9445.36|9439.08|9439.08|0
1644833890000|2022-02-14 10:18:10|9441.05|9441.05|9441.05|9441.05|9441.05|9441.05|9441.05|9441.05|0
1644833900000|2022-02-14 10:18:20|9442.04|9442.04|9442.04|9442.04|9442.04|9442.04|9442.04|9442.04|0
1644833910000|2022-02-14 10:18:30|9444.69|9444.69|9443.7|9443.7|9444.69|9444.69|9443.7|9443.7|0
1644833920000|2022-02-14 10:18:40|9442.71|9442.71|9444.69|9444.69|9444.69|9444.69|9442.71|9442.71|0
1644833950000|2022-02-14 10:19:10|9442.71|9442.71|9441.72|9441.72|9442.71|9442.71|9441.72|9441.72|0
1644833990000|2022-02-14 10:19:50|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|9438.76|0
1644834010000|2022-02-14 10:20:10|9433.46|9433.46|9430.82|9430.82|9433.46|9433.46|9430.82|9430.82|0
1644834040000|2022-02-14 10:20:40|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|9433.46|0
1644834050000|2022-02-14 10:20:50|9436.43|9436.43|9436.43|9436.43|9436.43|9436.43|9436.43|9436.43|0
1644834120000|2022-02-14 10:22:00|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|9433.78|0
1644834150000|2022-02-14 10:22:30|9436.43|9436.43|9439.08|9439.08|9439.08|9439.08|9436.43|9436.43|0
1644834170000|2022-02-14 10:22:50|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|0
1644834180000|2022-02-14 10:23:00|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|0
1644834190000|2022-02-14 10:23:10|9452.31|9452.31|9452.31|9452.31|9452.31|9452.31|9449.66|9449.66|0
1644834220000|2022-02-14 10:23:40|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|0
1644834240000|2022-02-14 10:24:00|9448.67|9448.67|9448.67|9448.67|9448.67|9448.67|9448.67|9448.67|0
1644834260000|2022-02-14 10:24:20|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|9449.66|0
1644834300000|2022-02-14 10:25:00|9447.02|9447.02|9447.02|9447.02|9447.02|9447.02|9447.02|9447.02|0
1644834340000|2022-02-14 10:25:40|9444.37|9444.37|9444.37|9444.37|9444.37|9444.37|9444.37|9444.37|0
1644834360000|2022-02-14 10:26:00|9441.72|9441.72|9441.72|9441.72|9441.72|9441.72|9441.72|9441.72|0
1644834380000|2022-02-14 10:26:20|9440.73|9440.73|9440.73|9440.73|9440.73|9440.73|9440.73|9440.73|0
1644834440000|2022-02-14 10:27:20|9441.72|9441.72|9441.72|9441.72|9441.72|9441.72|9441.72|9441.72|0
1644834480000|2022-02-14 10:28:00|9442.75|9442.75|9442.58|9442.58|9442.75|9442.75|9442.58|9442.58|0
1644834520000|2022-02-14 10:28:40|9444.56|9444.56|9444.56|9444.56|9444.56|9444.56|9444.56|9444.56|0
1644834610000|2022-02-14 10:30:10|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|9441.91|0
1644834620000|2022-02-14 10:30:20|9439.26|9439.26|9439.26|9439.26|9439.26|9439.26|9439.26|9439.26|0
1644834730000|2022-02-14 10:32:10|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|0
1644834870000|2022-02-14 10:34:30|9439.26|9439.26|9439.26|9439.26|9439.26|9439.26|9439.26|9439.26|0
1644834980000|2022-02-14 10:36:20|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|9440.25|0
1644835030000|2022-02-14 10:37:10|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|9440.77|0
1644835050000|2022-02-14 10:37:30|9443.73|9443.73|9448.04|9448.04|9449.02|9449.02|9443.73|9443.73|0
1644835070000|2022-02-14 10:37:50|9450.68|9450.68|9450.68|9450.68|9450.68|9450.68|9450.68|9450.68|0
1644835090000|2022-02-14 10:38:10|9453.33|9453.33|9453.33|9453.33|9453.33|9453.33|9453.33|9453.33|0
1644835100000|2022-02-14 10:38:20|9454.32|9454.32|9454.32|9454.32|9454.32|9454.32|9454.32|9454.32|0
1644835140000|2022-02-14 10:39:00|9451.67|9451.67|9451.67|9451.67|9451.67|9451.67|9451.67|9451.67|0
1644835150000|2022-02-14 10:39:10|9451.84|9451.84|9451.84|9451.84|9451.84|9451.84|9451.84|9451.84|0
1644835170000|2022-02-14 10:39:30|9452.83|9452.83|9452.83|9452.83|9452.83|9452.83|9452.83|9452.83|0
1644835240000|2022-02-14 10:40:40|9450.18|9450.18|9448.21|9448.21|9450.18|9450.18|9448.21|9448.21|0
1644835370000|2022-02-14 10:42:50|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|0
1644835440000|2022-02-14 10:44:00|9446.55|9446.55|9446.55|9446.55|9446.55|9446.55|9446.55|9446.55|0
1644835450000|2022-02-14 10:44:10|9443.9|9443.9|9443.9|9443.9|9443.9|9443.9|9443.9|9443.9|0
1644835480000|2022-02-14 10:44:40|9441.26|9441.26|9441.26|9441.26|9441.26|9441.26|9441.26|9441.26|0
1644835510000|2022-02-14 10:45:10|9441.77|9441.77|9441.77|9441.77|9441.77|9441.77|9441.77|9441.77|0
1644835590000|2022-02-14 10:46:30|9444.42|9444.42|9447.06|9447.06|9447.06|9447.06|9444.42|9444.42|0
1644835640000|2022-02-14 10:47:20|9449.71|9449.71|9449.71|9449.71|9449.71|9449.71|9449.71|9449.71|0
1644835650000|2022-02-14 10:47:30|9452.36|9452.36|9455|9455|9455|9455|9452.36|9452.36|0
1644835680000|2022-02-14 10:48:00|9457.65|9457.65|9457.65|9457.65|9457.65|9457.65|9457.65|9457.65|0
1644835700000|2022-02-14 10:48:20|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|0
1644835710000|2022-02-14 10:48:30|9455.32|9455.32|9452.67|9452.67|9455.32|9455.32|9452.67|9452.67|0
1644835750000|2022-02-14 10:49:10|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|0
1644835800000|2022-02-14 10:50:00|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|9460.61|0
1644835810000|2022-02-14 10:50:10|9463.26|9463.26|9460.61|9460.61|9463.26|9463.26|9460.61|9460.61|0
1644835820000|2022-02-14 10:50:20|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|9457.97|0
1644835840000|2022-02-14 10:50:40|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|0
1644835860000|2022-02-14 10:51:00|9456.98|9456.98|9456.98|9456.98|9456.98|9456.98|9456.98|9456.98|0
1644835980000|2022-02-14 10:53:00|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|9458.96|0
1644836020000|2022-02-14 10:53:40|9453.66|9453.66|9451.02|9451.02|9453.66|9453.66|9451.02|9451.02|0
1644836070000|2022-02-14 10:54:30|9448.37|9448.37|9448.37|9448.37|9448.37|9448.37|9448.37|9448.37|0
1644836110000|2022-02-14 10:55:10|9445.41|9445.41|9445.41|9445.41|9445.41|9445.41|9445.41|9445.41|0
1644836130000|2022-02-14 10:55:30|9445.92|9445.92|9448.57|9448.57|9448.57|9448.57|9445.92|9445.92|0
1644836210000|2022-02-14 10:56:50|9447.58|9447.58|9447.58|9447.58|9447.58|9447.58|9447.58|9447.58|0
1644836220000|2022-02-14 10:57:00|9444.93|9444.93|9444.93|9444.93|9444.93|9444.93|9444.93|9444.93|0
1644836240000|2022-02-14 10:57:20|9445.92|9445.92|9445.92|9445.92|9445.92|9445.92|9445.92|9445.92|0
1644836280000|2022-02-14 10:58:00|9445.75|9445.75|9445.75|9445.75|9445.75|9445.75|9445.75|9445.75|0
1644836290000|2022-02-14 10:58:10|9446.74|9446.74|9446.74|9446.74|9446.74|9446.74|9446.74|9446.74|0
1644836340000|2022-02-14 10:59:00|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|0
1644836370000|2022-02-14 10:59:30|9441.44|9441.44|9439.47|9439.47|9441.44|9441.44|9439.47|9439.47|0
1644836400000|2022-02-14 11:00:00|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|0
1644836430000|2022-02-14 11:00:30|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|0
1644836440000|2022-02-14 11:00:40|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|0
1644836450000|2022-02-14 11:00:50|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|0
1644836470000|2022-02-14 11:01:10|9446.74|9446.74|9446.74|9446.74|9446.74|9446.74|9446.74|9446.74|0
1644836500000|2022-02-14 11:01:40|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|0
1644836530000|2022-02-14 11:02:10|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|0
1644836610000|2022-02-14 11:03:30|9444.76|9444.76|9442.11|9442.11|9444.76|9444.76|9442.11|9442.11|0
1644836630000|2022-02-14 11:03:50|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|9444.09|0
1644836800000|2022-02-14 11:06:40|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|9442.11|0
1644836810000|2022-02-14 11:06:50|9439.47|9439.47|9438.48|9438.48|9439.47|9439.47|9438.48|9438.48|0
1644836940000|2022-02-14 11:09:00|9435.83|9435.83|9435.83|9435.83|9435.83|9435.83|9435.83|9435.83|0
1644836950000|2022-02-14 11:09:10|9433.19|9433.19|9430.54|9430.54|9433.19|9433.19|9430.54|9430.54|0
1644837000000|2022-02-14 11:10:00|9433.19|9433.19|9433.19|9433.19|9433.19|9433.19|9433.19|9433.19|0
1644837070000|2022-02-14 11:11:10|9435.83|9435.83|9435.83|9435.83|9435.83|9435.83|9435.83|9435.83|0
1644837110000|2022-02-14 11:11:50|9436.82|9436.82|9434.17|9434.17|9436.82|9436.82|9434.17|9434.17|0
1644837170000|2022-02-14 11:12:50|9431.53|9431.53|9431.53|9431.53|9431.53|9431.53|9431.53|9431.53|0
1644837200000|2022-02-14 11:13:20|9434.17|9434.17|9434.17|9434.17|9434.17|9434.17|9434.17|9434.17|0
1644837240000|2022-02-14 11:14:00|9436.82|9436.82|9436.82|9436.82|9436.82|9436.82|9436.82|9436.82|0
1644837250000|2022-02-14 11:14:10|9439.47|9439.47|9436.82|9436.82|9439.47|9439.47|9436.82|9436.82|0
1644837310000|2022-02-14 11:15:10|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|0
1644837380000|2022-02-14 11:16:20|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|0
1644837410000|2022-02-14 11:16:50|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|9439.47|0
1644837470000|2022-02-14 11:17:50|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|0
1644837490000|2022-02-14 11:18:10|9436.5|9436.5|9436.5|9436.5|9436.5|9436.5|9436.5|9436.5|0
1644837500000|2022-02-14 11:18:20|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|9437.49|0
1644837510000|2022-02-14 11:18:30|9434.84|9434.84|9434.84|9434.84|9434.84|9434.84|9434.84|9434.84|0
1644837640000|2022-02-14 11:20:40|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|9432.2|0
1644837660000|2022-02-14 11:21:00|9433.4|9433.4|9432.88|9432.88|9433.4|9433.4|9432.88|9432.88|0
1644837680000|2022-02-14 11:21:20|9430.24|9430.24|9430.24|9430.24|9430.24|9430.24|9430.24|9430.24|0
1644837710000|2022-02-14 11:21:50|9432.88|9432.88|9432.88|9432.88|9432.88|9432.88|9432.88|9432.88|0
1644837760000|2022-02-14 11:22:40|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|0
1644837770000|2022-02-14 11:22:50|9432.88|9432.88|9432.88|9432.88|9432.88|9432.88|9432.88|9432.88|0
1644837790000|2022-02-14 11:23:10|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|9431.9|0
1644837810000|2022-02-14 11:23:30|9434.54|9434.54|9434.54|9434.54|9434.54|9434.54|9431.9|9431.9|0
1644837830000|2022-02-14 11:23:50|9437.19|9437.19|9437.19|9437.19|9437.19|9437.19|9437.19|9437.19|0
1644837960000|2022-02-14 11:26:00|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|9439.84|0
1644837980000|2022-02-14 11:26:20|9445.13|9445.13|9445.13|9445.13|9445.13|9445.13|9445.13|9445.13|0
1644838010000|2022-02-14 11:26:50|9442.48|9442.48|9442.48|9442.48|9442.48|9442.48|9442.48|9442.48|0
1644838030000|2022-02-14 11:27:10|9437.19|9437.19|9437.19|9437.19|9437.19|9437.19|9437.19|9437.19|0
1644838100000|2022-02-14 11:28:20|9439.84|9439.84|9442.48|9442.48|9442.48|9442.48|9439.84|9439.84|0
1644838110000|2022-02-14 11:28:30|9443.47|9443.47|9443.47|9443.47|9443.47|9443.47|9443.47|9443.47|0
1644838140000|2022-02-14 11:29:00|9440.82|9440.82|9440.82|9440.82|9440.82|9440.82|9440.82|9440.82|0
1644838210000|2022-02-14 11:30:10|9438.18|9438.18|9438.18|9438.18|9438.18|9438.18|9438.18|9438.18|0
1644838220000|2022-02-14 11:30:20|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|9435.53|0
1644838290000|2022-02-14 11:31:30|9432.88|9432.88|9430.91|9430.91|9432.88|9432.88|9430.91|9430.91|0
1644838310000|2022-02-14 11:31:50|9431.9|9431.9|9432.88|9432.88|9432.88|9432.88|9431.9|9431.9|0
1644838320000|2022-02-14 11:32:00|9433.87|9433.87|9433.87|9433.87|9433.87|9433.87|9433.87|9433.87|0
1644838350000|2022-02-14 11:32:30|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|9436.52|0
1644838430000|2022-02-14 11:33:50|9439.17|9439.17|9442.13|9442.13|9442.13|9442.13|9439.17|9439.17|0
1644838440000|2022-02-14 11:34:00|9444.78|9444.78|9442.13|9442.13|9444.78|9444.78|9442.13|9442.13|0
1644838450000|2022-02-14 11:34:10|9439.48|9439.48|9436.52|9436.52|9439.48|9439.48|9436.52|9436.52|0
1644838500000|2022-02-14 11:35:00|9441.81|9441.81|9441.81|9441.81|9441.81|9441.81|9441.81|9441.81|0
1644838520000|2022-02-14 11:35:20|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|9443.79|0
1644838530000|2022-02-14 11:35:30|9441.81|9441.81|9441.81|9441.81|9441.81|9441.81|9441.81|9441.81|0
1644838590000|2022-02-14 11:36:30|9442.8|9442.8|9442.8|9442.8|9442.8|9442.8|9442.8|9442.8|0
1644838600000|2022-02-14 11:36:40|9440.15|9440.15|9440.15|9440.15|9440.15|9440.15|9440.15|9440.15|0
1644838700000|2022-02-14 11:38:20|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|0
1644838710000|2022-02-14 11:38:30|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|0
1644838730000|2022-02-14 11:38:50|9442.3|9442.3|9442.3|9442.3|9442.3|9442.3|9442.3|9442.3|0
1644838750000|2022-02-14 11:39:10|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|9444.95|0
1644838810000|2022-02-14 11:40:10|9445.94|9445.94|9445.94|9445.94|9445.94|9445.94|9445.94|9445.94|0
1644838840000|2022-02-14 11:40:40|9443.29|9443.29|9443.29|9443.29|9443.29|9443.29|9443.29|9443.29|0
1644838890000|2022-02-14 11:41:30|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|0
1644839000000|2022-02-14 11:43:20|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|0
1644839060000|2022-02-14 11:44:20|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|9444.28|0
1644839070000|2022-02-14 11:44:30|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|0
1644839130000|2022-02-14 11:45:30|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|0
1644839140000|2022-02-14 11:45:40|9442.97|9442.97|9440.33|9440.33|9442.97|9442.97|9440.33|9440.33|0
1644839200000|2022-02-14 11:46:40|9436.69|9436.69|9436.69|9436.69|9436.69|9436.69|9436.69|9436.69|0
1644839270000|2022-02-14 11:47:50|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|0
1644839290000|2022-02-14 11:48:10|9442.33|9442.33|9442.33|9442.33|9442.33|9442.33|9442.33|9442.33|0
1644839380000|2022-02-14 11:49:40|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|0
1644839460000|2022-02-14 11:51:00|9442.33|9442.33|9442.33|9442.33|9442.33|9442.33|9442.33|9442.33|0
1644839530000|2022-02-14 11:52:10|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|0
1644839560000|2022-02-14 11:52:40|9440.67|9440.67|9440.67|9440.67|9440.67|9440.67|9440.67|9440.67|0
1644839700000|2022-02-14 11:55:00|9438.02|9438.02|9435.06|9435.06|9438.02|9438.02|9435.06|9435.06|0
1644839800000|2022-02-14 11:56:40|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|0
1644839870000|2022-02-14 11:57:50|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|0
1644839910000|2022-02-14 11:58:30|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|0
1644839950000|2022-02-14 11:59:10|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|9435.06|0
1644839980000|2022-02-14 11:59:40|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|9432.41|0
1644840000000|2022-02-14 12:00:00|9437.7|9437.7|9437.7|9437.7|9437.7|9437.7|9437.7|9437.7|0
1644840020000|2022-02-14 12:00:20|9440.67|9440.67|9442.64|9442.64|9442.64|9442.64|9440.67|9440.67|0
1644840040000|2022-02-14 12:00:40|9438.69|9438.69|9438.69|9438.69|9438.69|9438.69|9438.69|9438.69|0
1644840050000|2022-02-14 12:00:50|9436.05|9436.05|9436.05|9436.05|9436.05|9436.05|9436.05|9436.05|0
1644840060000|2022-02-14 12:01:00|9438.02|9438.02|9438.02|9438.02|9438.02|9438.02|9438.02|9438.02|0
1644840120000|2022-02-14 12:02:00|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|9437.03|0
1644840240000|2022-02-14 12:04:00|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|9439.68|0
1644840310000|2022-02-14 12:05:10|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|0
1644840340000|2022-02-14 12:05:40|9436.86|9436.86|9436.86|9436.86|9436.86|9436.86|9436.86|9436.86|0
1644840500000|2022-02-14 12:08:20|9442.15|9442.15|9442.15|9442.15|9442.15|9442.15|9442.15|9442.15|0
1644840540000|2022-02-14 12:09:00|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|9439.51|0
1644840610000|2022-02-14 12:10:10|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|9440.5|0
1644840650000|2022-02-14 12:10:50|9437.85|9437.85|9437.85|9437.85|9437.85|9437.85|9437.85|9437.85|0
1644840840000|2022-02-14 12:14:00|9435.2|9435.2|9434.86|9434.86|9435.2|9435.2|9434.86|9434.86|0
1644841130000|2022-02-14 12:18:50|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|9437.51|0
1644841150000|2022-02-14 12:19:10|9440.15|9440.15|9437.51|9437.51|9440.15|9440.15|9437.51|9437.51|0
1644841190000|2022-02-14 12:19:50|9440.15|9440.15|9440.15|9440.15|9440.15|9440.15|9440.15|9440.15|0
1644841320000|2022-02-14 12:22:00|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|0
1644841420000|2022-02-14 12:23:40|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|9437.68|0
1644841600000|2022-02-14 12:26:40|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|0
1644841620000|2022-02-14 12:27:00|9442.3|9442.3|9442.3|9442.3|9442.3|9442.3|9442.3|9442.3|0
1644841650000|2022-02-14 12:27:30|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|0
1644841700000|2022-02-14 12:28:20|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|9440.33|0
1644841780000|2022-02-14 12:29:40|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|0
1644841840000|2022-02-14 12:30:40|9443.96|9443.96|9441.31|9441.31|9443.96|9443.96|9441.31|9441.31|0
1644841850000|2022-02-14 12:30:50|9443.96|9443.96|9443.96|9443.96|9443.96|9443.96|9443.96|9443.96|0
1644841860000|2022-02-14 12:31:00|9441.31|9441.31|9438.67|9438.67|9441.31|9441.31|9438.67|9438.67|0
1644841890000|2022-02-14 12:31:30|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|9441.31|0
1644841920000|2022-02-14 12:32:00|9438.67|9438.67|9438.67|9438.67|9438.67|9438.67|9438.67|9438.67|0
1644841990000|2022-02-14 12:33:10|9436.02|9436.02|9436.02|9436.02|9436.02|9436.02|9436.02|9436.02|0
1644842050000|2022-02-14 12:34:10|9437.01|9437.01|9437.01|9437.01|9437.01|9437.01|9437.01|9437.01|0
1644842100000|2022-02-14 12:35:00|9434.36|9434.36|9434.36|9434.36|9434.36|9434.36|9434.36|9434.36|0
1644842120000|2022-02-14 12:35:20|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|0
1644842130000|2022-02-14 12:35:30|9434.36|9434.36|9434.36|9434.36|9434.36|9434.36|9434.36|9434.36|0
1644842170000|2022-02-14 12:36:10|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|9431.72|0
1644842290000|2022-02-14 12:38:10|9432.7|9432.7|9432.7|9432.7|9432.7|9432.7|9432.7|9432.7|0
1644842330000|2022-02-14 12:38:50|9435.35|9435.35|9435.35|9435.35|9435.35|9435.35|9435.35|9435.35|0
1644842340000|2022-02-14 12:39:00|9443.29|9443.29|9440.64|9440.64|9443.29|9443.29|9440.64|9440.64|0
1644842350000|2022-02-14 12:39:10|9445.94|9445.94|9445.27|9445.27|9450.56|9450.56|9445.27|9445.27|0
1644842370000|2022-02-14 12:39:30|9447.91|9447.91|9447.91|9447.91|9447.91|9447.91|9447.91|9447.91|0
1644842380000|2022-02-14 12:39:40|9449.89|9449.89|9452.54|9452.54|9452.54|9452.54|9449.89|9449.89|0
1644842400000|2022-02-14 12:40:00|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|0
1644842410000|2022-02-14 12:40:10|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|0
1644842430000|2022-02-14 12:40:30|9457.83|9457.83|9455.18|9455.18|9457.83|9457.83|9455.18|9455.18|0
1644842440000|2022-02-14 12:40:40|9456.17|9456.17|9452.54|9452.54|9456.17|9456.17|9452.54|9452.54|0
1644842450000|2022-02-14 12:40:50|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|9447.24|9447.24|0
1644842460000|2022-02-14 12:41:00|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|0
1644842490000|2022-02-14 12:41:30|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|9449.89|0
1644842500000|2022-02-14 12:41:40|9452.54|9452.54|9455.18|9455.18|9455.18|9455.18|9452.54|9452.54|0
1644842530000|2022-02-14 12:42:10|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|0
1644842540000|2022-02-14 12:42:20|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|0
1644842570000|2022-02-14 12:42:50|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|9452.54|0
1644842580000|2022-02-14 12:43:00|9455.18|9455.18|9452.54|9452.54|9455.18|9455.18|9452.54|9452.54|0
1644842600000|2022-02-14 12:43:20|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|9455.18|0
1644842620000|2022-02-14 12:43:40|9457.16|9457.16|9462.45|9462.45|9462.45|9462.45|9457.16|9457.16|0
1644842630000|2022-02-14 12:43:50|9467.74|9467.74|9467.74|9467.74|9467.74|9467.74|9467.74|9467.74|0
1644842640000|2022-02-14 12:44:00|9465.1|9465.1|9465.1|9465.1|9465.1|9465.1|9465.1|9465.1|0
1644842650000|2022-02-14 12:44:10|9467.74|9467.74|9467.74|9467.74|9467.74|9467.74|9467.74|9467.74|0
1644842660000|2022-02-14 12:44:20|9469.72|9469.72|9469.72|9469.72|9469.72|9469.72|9469.72|9469.72|0
1644842670000|2022-02-14 12:44:30|9467.07|9467.07|9467.07|9467.07|9467.07|9467.07|9467.07|9467.07|0
1644842680000|2022-02-14 12:44:40|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|9466.09|0
1644842710000|2022-02-14 12:45:10|9468.73|9468.73|9468.73|9468.73|9468.73|9468.73|9468.73|9468.73|0
1644842720000|2022-02-14 12:45:20|9474.03|9474.03|9471.38|9471.38|9474.03|9474.03|9471.38|9471.38|0
1644842730000|2022-02-14 12:45:30|9474.34|9474.34|9474.34|9474.34|9474.34|9474.34|9474.34|9474.34|0
1644842740000|2022-02-14 12:45:40|9471.7|9471.7|9471.7|9471.7|9471.7|9471.7|9471.7|9471.7|0
1644842750000|2022-02-14 12:45:50|9469.72|9469.72|9472.37|9472.37|9477.66|9477.66|9469.72|9469.72|0
1644842760000|2022-02-14 12:46:00|9477.66|9477.66|9472.37|9472.37|9477.66|9477.66|9472.37|9472.37|0
1644842770000|2022-02-14 12:46:10|9473.36|9473.36|9473.36|9473.36|9481.29|9481.29|9473.36|9473.36|0
1644842780000|2022-02-14 12:46:20|9476|9476|9483.94|9483.94|9483.94|9483.94|9476|9476|0
1644842800000|2022-02-14 12:46:40|9489.23|9489.23|9489.23|9489.23|9489.23|9489.23|9489.23|9489.23|0
1644842810000|2022-02-14 12:46:50|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|0
1644842820000|2022-02-14 12:47:00|9491.88|9491.88|9494.53|9494.53|9494.53|9494.53|9491.88|9491.88|0
1644842860000|2022-02-14 12:47:40|9491.88|9491.88|9491.88|9491.88|9491.88|9491.88|9491.88|9491.88|0
1644842880000|2022-02-14 12:48:00|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|9494.53|0
1644842930000|2022-02-14 12:48:50|9491.88|9491.88|9491.88|9491.88|9491.88|9491.88|9491.88|9491.88|0
1644842960000|2022-02-14 12:49:20|9490.89|9490.89|9490.89|9490.89|9490.89|9490.89|9490.89|9490.89|0
1644842970000|2022-02-14 12:49:30|9488.25|9488.25|9483.62|9483.62|9488.25|9488.25|9483.62|9483.62|0
1644843050000|2022-02-14 12:50:50|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|9480.98|0
1644843060000|2022-02-14 12:51:00|9478.33|9478.33|9476.35|9476.35|9478.33|9478.33|9476.35|9476.35|0
1644843070000|2022-02-14 12:51:10|9473.71|9473.71|9472.72|9472.72|9473.71|9473.71|9472.72|9472.72|0
1644843110000|2022-02-14 12:51:50|9470.07|9470.07|9470.07|9470.07|9470.07|9470.07|9470.07|9470.07|0
1644843120000|2022-02-14 12:52:00|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|9470.76|0
1644843190000|2022-02-14 12:53:10|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|9468.11|0
1644843200000|2022-02-14 12:53:20|9465.47|9465.47|9465.47|9465.47|9465.47|9465.47|9465.47|9465.47|0
1644843210000|2022-02-14 12:53:30|9462.82|9462.82|9462.82|9462.82|9462.82|9462.82|9462.82|9462.82|0
1644843230000|2022-02-14 12:53:50|9460.17|9460.17|9460.17|9460.17|9460.17|9460.17|9460.17|9460.17|0
1644843240000|2022-02-14 12:54:00|9460|9460|9460|9460|9460|9460|9460|9460|0
1644843250000|2022-02-14 12:54:10|9457.35|9457.35|9457.35|9457.35|9457.35|9457.35|9457.35|9457.35|0
1644843300000|2022-02-14 12:55:00|9462.65|9462.65|9465.29|9465.29|9465.29|9465.29|9462.65|9462.65|0
1644843310000|2022-02-14 12:55:10|9467.94|9467.94|9467.94|9467.94|9467.94|9467.94|9467.94|9467.94|0
1644843320000|2022-02-14 12:55:20|9470.59|9470.59|9470.59|9470.59|9470.59|9470.59|9470.59|9470.59|0
1644843340000|2022-02-14 12:55:40|9470.76|9470.76|9470.59|9470.59|9470.76|9470.76|9470.59|9470.59|0
1644843430000|2022-02-14 12:57:10|9467.94|9467.94|9467.94|9467.94|9467.94|9467.94|9467.94|9467.94|0
1644843450000|2022-02-14 12:57:30|9470.91|9470.91|9470.91|9470.91|9470.91|9470.91|9470.91|9470.91|0
1644843480000|2022-02-14 12:58:00|9470.73|9470.73|9470.56|9470.56|9470.73|9470.73|9470.56|9470.56|0
1644843490000|2022-02-14 12:58:10|9468.59|9468.59|9468.59|9468.59|9468.59|9468.59|9468.59|9468.59|0
1644843510000|2022-02-14 12:58:30|9467.9|9467.9|9467.9|9467.9|9467.9|9467.9|9467.9|9467.9|0
1644843540000|2022-02-14 12:59:00|9470.55|9470.55|9470.55|9470.55|9470.55|9470.55|9470.55|9470.55|0
1644843560000|2022-02-14 12:59:20|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|0
1644843580000|2022-02-14 12:59:40|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|0
1644843590000|2022-02-14 12:59:50|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|0
1644843630000|2022-02-14 13:00:30|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|0
1644843670000|2022-02-14 13:01:10|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|0
1644843680000|2022-02-14 13:01:20|9475.17|9475.17|9475.17|9475.17|9475.17|9475.17|9475.17|9475.17|0
1644843690000|2022-02-14 13:01:30|9480.46|9480.46|9480.46|9480.46|9480.46|9480.46|9480.46|9480.46|0
1644843730000|2022-02-14 13:02:10|9477.82|9477.82|9477.82|9477.82|9477.82|9477.82|9477.82|9477.82|0
1644843740000|2022-02-14 13:02:20|9475.17|9475.17|9472.52|9472.52|9475.17|9475.17|9472.52|9472.52|0
1644843790000|2022-02-14 13:03:10|9475.17|9475.17|9475.17|9475.17|9475.17|9475.17|9475.17|9475.17|0
1644843800000|2022-02-14 13:03:20|9472.52|9472.52|9472.52|9472.52|9472.52|9472.52|9472.52|9472.52|0
1644843830000|2022-02-14 13:03:50|9469.88|9469.88|9469.88|9469.88|9469.88|9469.88|9469.88|9469.88|0
1644843840000|2022-02-14 13:04:00|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|0
1644843910000|2022-02-14 13:05:10|9473.51|9473.51|9470.86|9470.86|9473.51|9473.51|9470.86|9470.86|0
1644843940000|2022-02-14 13:05:40|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|0
1644843960000|2022-02-14 13:06:00|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|9470.86|0
1644844020000|2022-02-14 13:07:00|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|0
1644844040000|2022-02-14 13:07:20|9465.57|9465.57|9465.57|9465.57|9465.57|9465.57|9465.57|9465.57|0
1644844050000|2022-02-14 13:07:30|9468.22|9468.22|9469.21|9469.21|9469.21|9469.21|9468.22|9468.22|0
1644844070000|2022-02-14 13:07:50|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|0
1644844160000|2022-02-14 13:09:20|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|0
1644844270000|2022-02-14 13:11:10|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|9474.5|0
1644844430000|2022-02-14 13:13:50|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|9473.51|0
1644844460000|2022-02-14 13:14:20|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|9468.22|0
1644844530000|2022-02-14 13:15:30|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|9469.21|0
1644844620000|2022-02-14 13:17:00|9471.85|9471.85|9471.85|9471.85|9471.85|9471.85|9471.85|9471.85|0
1644844650000|2022-02-14 13:17:30|9472.84|9472.84|9472.84|9472.84|9472.84|9472.84|9472.84|9472.84|0
1644844680000|2022-02-14 13:18:00|9470.19|9470.19|9467.23|9467.23|9470.19|9470.19|9467.23|9467.23|0
1644844750000|2022-02-14 13:19:10|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|0
1644844800000|2022-02-14 13:20:00|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|9463.59|0
1644844860000|2022-02-14 13:21:00|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|9466.24|0
1644844880000|2022-02-14 13:21:20|9468.89|9468.89|9469.88|9469.88|9469.88|9469.88|9468.89|9468.89|0
1644844920000|2022-02-14 13:22:00|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|9468.89|0
1644845000000|2022-02-14 13:23:20|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|0
1644845020000|2022-02-14 13:23:40|9474.18|9474.18|9474.18|9474.18|9474.18|9474.18|9474.18|9474.18|0
1644845030000|2022-02-14 13:23:50|9476.16|9476.16|9474.18|9474.18|9476.16|9476.16|9474.18|9474.18|0
1644845040000|2022-02-14 13:24:00|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|9471.53|0
1644845050000|2022-02-14 13:24:10|9467.9|9467.9|9466.91|9466.91|9467.9|9467.9|9466.91|9466.91|0
1644845100000|2022-02-14 13:25:00|9464.26|9464.26|9464.26|9464.26|9464.26|9464.26|9464.26|9464.26|0
1644845170000|2022-02-14 13:26:10|9461.62|9461.62|9461.62|9461.62|9461.62|9461.62|9461.62|9461.62|0
1644845190000|2022-02-14 13:26:30|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|0
1644845260000|2022-02-14 13:27:40|9457.98|9457.98|9457|9457|9457.98|9457.98|9457|9457|0
1644845280000|2022-02-14 13:28:00|9451.7|9451.7|9451.7|9451.7|9451.7|9451.7|9451.7|9451.7|0
1644845310000|2022-02-14 13:28:30|9454.35|9454.35|9455.34|9455.34|9455.34|9455.34|9454.35|9454.35|0
1644845320000|2022-02-14 13:28:40|9454.35|9454.35|9454.35|9454.35|9454.35|9454.35|9454.35|9454.35|0
1644845400000|2022-02-14 13:30:00|9456.33|9456.33|9456.33|9456.33|9456.33|9456.33|9456.33|9456.33|0
1644845410000|2022-02-14 13:30:10|9457.31|9457.31|9457.31|9457.31|9457.31|9457.31|9457.31|9457.31|0
1644845420000|2022-02-14 13:30:20|9458.3|9458.3|9458.3|9458.3|9458.3|9458.3|9458.3|9458.3|0
1644845460000|2022-02-14 13:31:00|9460.95|9460.95|9463.59|9463.59|9463.59|9463.59|9460.95|9460.95|0
1644845500000|2022-02-14 13:31:40|9460.95|9460.95|9460.95|9460.95|9460.95|9460.95|9460.95|9460.95|0
1644845530000|2022-02-14 13:32:10|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|9459.96|0
1644845600000|2022-02-14 13:33:20|9462.61|9462.61|9462.61|9462.61|9462.61|9462.61|9462.61|9462.61|0
1644845660000|2022-02-14 13:34:20|9459.96|9459.96|9457.98|9457.98|9459.96|9459.96|9457.98|9457.98|0
1644845670000|2022-02-14 13:34:30|9455.34|9455.34|9455.34|9455.34|9455.34|9455.34|9455.34|9455.34|0
1644845690000|2022-02-14 13:34:50|9452.69|9452.69|9452.69|9452.69|9452.69|9452.69|9452.69|9452.69|0
1644845750000|2022-02-14 13:35:50|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|9453.68|0
1644845780000|2022-02-14 13:36:20|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|9458.97|0
1644845830000|2022-02-14 13:37:10|9461.62|9461.62|9461.62|9461.62|9461.62|9461.62|9461.62|9461.62|0
1644845860000|2022-02-14 13:37:40|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|0
1644845890000|2022-02-14 13:38:10|9464.95|9464.95|9462.3|9462.3|9464.95|9464.95|9462.3|9462.3|0
1644845920000|2022-02-14 13:38:40|9463.29|9463.29|9464.28|9464.28|9464.28|9464.28|9463.29|9463.29|0
1644845940000|2022-02-14 13:39:00|9466.93|9466.93|9466.93|9466.93|9466.93|9466.93|9466.93|9466.93|0
1644845950000|2022-02-14 13:39:10|9464.95|9464.95|9464.95|9464.95|9464.95|9464.95|9464.95|9464.95|0
1644845980000|2022-02-14 13:39:40|9467.6|9467.6|9467.6|9467.6|9467.6|9467.6|9467.6|9467.6|0
1644845990000|2022-02-14 13:39:50|9464.95|9464.95|9464.95|9464.95|9464.95|9464.95|9464.95|9464.95|0
1644846030000|2022-02-14 13:40:30|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|9462.3|0
1644846050000|2022-02-14 13:40:50|9463.29|9463.29|9464.28|9464.28|9464.28|9464.28|9463.29|9463.29|0
1644846060000|2022-02-14 13:41:00|9461.63|9461.63|9458.99|9458.99|9461.63|9461.63|9458.99|9458.99|0
1644846130000|2022-02-14 13:42:10|9460.96|9460.96|9460.96|9460.96|9460.96|9460.96|9460.96|9460.96|0
1644846180000|2022-02-14 13:43:00|9458.32|9458.32|9458.32|9458.32|9458.32|9458.32|9458.32|9458.32|0
1644846210000|2022-02-14 13:43:30|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|0
1644846220000|2022-02-14 13:43:40|9452.71|9452.71|9451.72|9451.72|9452.71|9452.71|9451.72|9451.72|0
1644846230000|2022-02-14 13:43:50|9448.75|9448.75|9450.73|9450.73|9450.73|9450.73|9448.75|9448.75|0
1644846250000|2022-02-14 13:44:10|9448.08|9448.08|9448.08|9448.08|9448.08|9448.08|9448.08|9448.08|0
1644846290000|2022-02-14 13:44:50|9450.06|9450.06|9452.04|9452.04|9453.03|9453.03|9450.06|9450.06|0
1644846340000|2022-02-14 13:45:40|9449.39|9449.39|9449.39|9449.39|9449.39|9449.39|9449.39|9449.39|0
1644846350000|2022-02-14 13:45:50|9449.05|9449.05|9449.05|9449.05|9449.05|9449.05|9449.05|9449.05|0
1644846380000|2022-02-14 13:46:20|9451.69|9451.69|9450.71|9450.71|9451.69|9451.69|9450.71|9450.71|0
1644846430000|2022-02-14 13:47:10|9449.72|9449.72|9449.72|9449.72|9449.72|9449.72|9449.72|9449.72|0
1644846500000|2022-02-14 13:48:20|9447.07|9447.07|9445.09|9445.09|9447.07|9447.07|9445.09|9445.09|0
1644846510000|2022-02-14 13:48:30|9439.8|9439.8|9439.8|9439.8|9439.8|9439.8|9439.8|9439.8|0
1644846540000|2022-02-14 13:49:00|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|9441.78|0
1644846550000|2022-02-14 13:49:10|9443.75|9443.75|9443.75|9443.75|9443.75|9443.75|9443.75|9443.75|0
1644846560000|2022-02-14 13:49:20|9445.73|9445.73|9445.73|9445.73|9445.73|9445.73|9445.73|9445.73|0
1644846570000|2022-02-14 13:49:30|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|9440.44|0
1644846600000|2022-02-14 13:50:00|9437.79|9437.79|9433.17|9433.17|9437.79|9437.79|9430.52|9430.52|0
1644846620000|2022-02-14 13:50:20|9435.82|9435.82|9435.82|9435.82|9435.82|9435.82|9435.82|9435.82|0
1644846650000|2022-02-14 13:50:50|9441.11|9441.11|9441.11|9441.11|9441.11|9441.11|9441.11|9441.11|0
1644846690000|2022-02-14 13:51:30|9443.75|9443.75|9442.77|9442.77|9443.75|9443.75|9442.77|9442.77|0
1644846760000|2022-02-14 13:52:40|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|9442.42|0
1644846820000|2022-02-14 13:53:40|9443.41|9443.41|9443.41|9443.41|9443.41|9443.41|9443.41|9443.41|0
1644846860000|2022-02-14 13:54:20|9459.29|9459.29|9459.29|9459.29|9459.29|9459.29|9459.29|9459.29|0
1644846890000|2022-02-14 13:54:50|9461.94|9461.94|9461.94|9461.94|9461.94|9461.94|9461.94|9461.94|0
1644846920000|2022-02-14 13:55:20|9459.29|9459.29|9459.29|9459.29|9459.29|9459.29|9459.29|9459.29|0
1644846930000|2022-02-14 13:55:30|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|9456.64|0
1644846960000|2022-02-14 13:56:00|9454|9454|9454|9454|9454|9454|9454|9454|0
1644847020000|2022-02-14 13:57:00|9454.99|9454.99|9454.99|9454.99|9454.99|9454.99|9454.99|9454.99|0
1644847040000|2022-02-14 13:57:20|9457.63|9457.63|9457.63|9457.63|9457.63|9457.63|9457.63|9457.63|0
1644847080000|2022-02-14 13:58:00|9455.66|9455.66|9455.66|9455.66|9455.66|9455.66|9455.66|9455.66|0
1644847130000|2022-02-14 13:58:50|9457.63|9457.63|9457.63|9457.63|9457.63|9457.63|9457.63|9457.63|0
1644847140000|2022-02-14 13:59:00|9456.64|9456.64|9458.62|9458.62|9458.62|9458.62|9456.64|9456.64|0
1644847170000|2022-02-14 13:59:30|9455.97|9455.97|9453.33|9453.33|9455.97|9455.97|9453.33|9453.33|0
1644847190000|2022-02-14 13:59:50|9450.68|9450.68|9450.68|9450.68|9450.68|9450.68|9450.68|9450.68|0
1644847200000|2022-02-14 14:00:00|9451.67|9451.67|9451.67|9451.67|9451.67|9451.67|9451.67|9451.67|0
1644847230000|2022-02-14 14:00:30|9449.69|9449.69|9449.69|9449.69|9449.69|9449.69|9449.69|9449.69|0
1644847240000|2022-02-14 14:00:40|9448.7|9448.7|9448.7|9448.7|9448.7|9448.7|9448.7|9448.7|0
1644847250000|2022-02-14 14:00:50|9446.06|9446.06|9446.06|9446.06|9446.06|9446.06|9446.06|9446.06|0
1644847260000|2022-02-14 14:01:00|9448.7|9448.7|9448.7|9448.7|9448.7|9448.7|9448.7|9448.7|0
1644847270000|2022-02-14 14:01:10|9446.73|9446.73|9446.73|9446.73|9446.73|9446.73|9446.73|9446.73|0
1644847320000|2022-02-14 14:02:00|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|0
1644847400000|2022-02-14 14:03:20|9443.91|9443.91|9441.26|9441.26|9443.91|9443.91|9441.26|9441.26|0
1644847410000|2022-02-14 14:03:30|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|0
1644847430000|2022-02-14 14:03:50|9442.92|9442.92|9440.28|9440.28|9442.92|9442.92|9440.28|9440.28|0
1644847480000|2022-02-14 14:04:40|9442.92|9442.92|9442.92|9442.92|9442.92|9442.92|9442.92|9442.92|0
1644847550000|2022-02-14 14:05:50|9445.57|9445.57|9445.57|9445.57|9445.57|9445.57|9445.57|9445.57|0
1644847560000|2022-02-14 14:06:00|9444.58|9444.58|9445.57|9445.57|9445.57|9445.57|9444.58|9444.58|0
1644847620000|2022-02-14 14:07:00|9442.92|9442.92|9441.93|9441.93|9442.92|9442.92|9441.93|9441.93|0
1644847680000|2022-02-14 14:08:00|9447.23|9447.23|9444.58|9444.58|9447.23|9447.23|9444.58|9444.58|0
1644847700000|2022-02-14 14:08:20|9447.23|9447.23|9444.58|9444.58|9447.23|9447.23|9444.58|9444.58|0
1644847820000|2022-02-14 14:10:20|9441.93|9441.93|9441.93|9441.93|9441.93|9441.93|9441.93|9441.93|0
1644847860000|2022-02-14 14:11:00|9444.58|9444.58|9444.58|9444.58|9444.58|9444.58|9444.58|9444.58|0
1644847880000|2022-02-14 14:11:20|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|0
1644847950000|2022-02-14 14:12:30|9449.2|9449.2|9451.85|9451.85|9451.85|9451.85|9449.2|9449.2|0
1644847990000|2022-02-14 14:13:10|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|0
1644848140000|2022-02-14 14:15:40|9451.85|9451.85|9457.14|9457.14|9457.14|9457.14|9451.85|9451.85|0
1644848160000|2022-02-14 14:16:00|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|0
1644848170000|2022-02-14 14:16:10|9453.51|9453.51|9453.51|9453.51|9453.51|9453.51|9450.86|9450.86|0
1644848180000|2022-02-14 14:16:20|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|9456.15|0
1644848200000|2022-02-14 14:16:40|9457.14|9457.14|9457.14|9457.14|9457.14|9457.14|9457.14|9457.14|0
1644848220000|2022-02-14 14:17:00|9454.5|9454.5|9454.5|9454.5|9454.5|9454.5|9454.5|9454.5|0
1644848250000|2022-02-14 14:17:30|9451.85|9451.85|9451.85|9451.85|9451.85|9451.85|9451.85|9451.85|0
1644848260000|2022-02-14 14:17:40|9450.86|9450.86|9450.86|9450.86|9450.86|9450.86|9450.86|9450.86|0
1644848270000|2022-02-14 14:17:50|9448.21|9448.21|9448.21|9448.21|9448.21|9448.21|9448.21|9448.21|0
1644848360000|2022-02-14 14:19:20|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|9449.2|0
1644848400000|2022-02-14 14:20:00|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|0
1644848540000|2022-02-14 14:22:20|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|9443.91|0
1644848580000|2022-02-14 14:23:00|9441.93|9441.93|9441.93|9441.93|9441.93|9441.93|9441.93|9441.93|0
1644848640000|2022-02-14 14:24:00|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|0
1644848650000|2022-02-14 14:24:10|9439.96|9439.96|9442.6|9442.6|9442.6|9442.6|9439.96|9439.96|0
1644848690000|2022-02-14 14:24:50|9444.58|9444.58|9445.57|9445.57|9445.57|9445.57|9444.58|9444.58|0
1644848700000|2022-02-14 14:25:00|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|9446.56|0
1644848710000|2022-02-14 14:25:10|9447.54|9447.54|9446.56|9446.56|9447.54|9447.54|9446.56|9446.56|0
1644848720000|2022-02-14 14:25:20|9448.53|9448.53|9445.89|9445.89|9448.53|9448.53|9445.89|9445.89|0
1644848740000|2022-02-14 14:25:40|9443.91|9443.91|9442.92|9442.92|9443.91|9443.91|9442.92|9442.92|0
1644848750000|2022-02-14 14:25:50|9444.9|9444.9|9444.9|9444.9|9444.9|9444.9|9444.9|9444.9|0
1644848770000|2022-02-14 14:26:10|9442.92|9442.92|9442.92|9442.92|9442.92|9442.92|9442.92|9442.92|0
1644848780000|2022-02-14 14:26:20|9439.96|9439.96|9438.97|9438.97|9439.96|9439.96|9437.98|9437.98|0
1644848800000|2022-02-14 14:26:40|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|0
1644848840000|2022-02-14 14:27:20|9438.97|9438.97|9438.97|9438.97|9438.97|9438.97|9438.97|9438.97|0
1644848910000|2022-02-14 14:28:30|9436.32|9436.32|9436.32|9436.32|9436.32|9436.32|9436.32|9436.32|0
1644848940000|2022-02-14 14:29:00|9438.97|9438.97|9438.97|9438.97|9438.97|9438.97|9438.97|9438.97|0
1644848950000|2022-02-14 14:29:10|9436.32|9436.32|9436.32|9436.32|9436.32|9436.32|9436.32|9436.32|0
1644849000000|2022-02-14 14:30:00|9437.31|9437.31|9437.31|9437.31|9437.31|9437.31|9437.31|9437.31|0
1644849010000|2022-02-14 14:30:10|9439.96|9439.96|9440.95|9440.95|9440.95|9440.95|9439.96|9439.96|0
1644849060000|2022-02-14 14:31:00|9446.24|9446.24|9443.59|9443.59|9446.24|9446.24|9443.59|9443.59|0
1644849070000|2022-02-14 14:31:10|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|0
1644849080000|2022-02-14 14:31:20|9438.3|9438.3|9438.3|9438.3|9438.3|9438.3|9438.3|9438.3|0
1644849110000|2022-02-14 14:31:50|9435.65|9435.65|9435.65|9435.65|9435.65|9435.65|9435.65|9435.65|0
1644849120000|2022-02-14 14:32:00|9433.68|9433.68|9432.69|9432.69|9433.68|9433.68|9432.69|9432.69|0
1644849160000|2022-02-14 14:32:40|9430.04|9430.04|9430.04|9430.04|9430.04|9430.04|9430.04|9430.04|0
1644849170000|2022-02-14 14:32:50|9427.4|9427.4|9424.75|9424.75|9427.4|9427.4|9424.75|9424.75|0
1644849180000|2022-02-14 14:33:00|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|0
1644849220000|2022-02-14 14:33:40|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|0
1644849230000|2022-02-14 14:33:50|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|0
1644849250000|2022-02-14 14:34:10|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|0
1644849260000|2022-02-14 14:34:20|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|0
1644849280000|2022-02-14 14:34:40|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1644849300000|2022-02-14 14:35:00|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|0
1644849310000|2022-02-14 14:35:10|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1644849320000|2022-02-14 14:35:20|9416.81|9416.81|9416.81|9416.81|9416.81|9416.81|9416.81|9416.81|0
1644849340000|2022-02-14 14:35:40|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1644849350000|2022-02-14 14:35:50|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|0
1644849360000|2022-02-14 14:36:00|9424.75|9424.75|9422.1|9422.1|9424.75|9424.75|9422.1|9422.1|0
1644849370000|2022-02-14 14:36:10|9419.46|9419.46|9422.1|9422.1|9422.1|9422.1|9419.46|9419.46|0
1644849400000|2022-02-14 14:36:40|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1644849430000|2022-02-14 14:37:10|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|0
1644849440000|2022-02-14 14:37:20|9424.75|9424.75|9422.1|9422.1|9424.75|9424.75|9422.1|9422.1|0
1644849470000|2022-02-14 14:37:50|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|9419.46|0
1644849480000|2022-02-14 14:38:00|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|9422.1|0
1644849530000|2022-02-14 14:38:50|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|9424.75|0
1644849550000|2022-02-14 14:39:10|9427.4|9427.4|9430.04|9430.04|9430.04|9430.04|9427.4|9427.4|0
1644849560000|2022-02-14 14:39:20|9432.69|9432.69|9432.69|9432.69|9432.69|9432.69|9432.69|9432.69|0
1644849580000|2022-02-14 14:39:40|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|0
1644849590000|2022-02-14 14:39:50|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|0
1644849600000|2022-02-14 14:40:00|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9435.33|9435.33|0
1644849610000|2022-02-14 14:40:10|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|0
1644849630000|2022-02-14 14:40:30|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|9437.98|0
1644849640000|2022-02-14 14:40:40|9435.33|9435.33|9437.98|9437.98|9437.98|9437.98|9435.33|9435.33|0
1644849670000|2022-02-14 14:41:10|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|9435.33|0
1644849680000|2022-02-14 14:41:20|9437.98|9437.98|9435.33|9435.33|9437.98|9437.98|9435.33|9435.33|0
1644849690000|2022-02-14 14:41:30|9436.32|9436.32|9441.62|9441.62|9441.62|9441.62|9436.32|9436.32|0
1644849710000|2022-02-14 14:41:50|9443.59|9443.59|9443.59|9443.59|9443.59|9443.59|9443.59|9443.59|0
1644849720000|2022-02-14 14:42:00|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|9440.95|0
1644849730000|2022-02-14 14:42:10|9439.96|9439.96|9437.98|9437.98|9439.96|9439.96|9437.98|9437.98|0
1644849740000|2022-02-14 14:42:20|9435.33|9435.33|9433.36|9433.36|9435.33|9435.33|9433.36|9433.36|0
1644849750000|2022-02-14 14:42:30|9434.04|9434.04|9434.04|9434.04|9436.69|9436.69|9434.04|9434.04|0
1644849830000|2022-02-14 14:43:50|9433.06|9433.06|9433.06|9433.06|9433.06|9433.06|9433.06|9433.06|0
1644849840000|2022-02-14 14:44:00|9430.41|9430.41|9430.41|9430.41|9430.41|9430.41|9430.41|9430.41|0
1644849860000|2022-02-14 14:44:20|9427.76|9427.76|9427.76|9427.76|9427.76|9427.76|9427.76|9427.76|0
1644849870000|2022-02-14 14:44:30|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|9425.79|0
1644849890000|2022-02-14 14:44:50|9425.44|9425.44|9425.44|9425.44|9425.44|9425.44|9425.44|9425.44|0
1644849910000|2022-02-14 14:45:10|9420.15|9420.15|9420.15|9420.15|9420.15|9420.15|9420.15|9420.15|0
1644849920000|2022-02-14 14:45:20|9417.5|9417.5|9417.5|9417.5|9417.5|9417.5|9417.5|9417.5|0
1644849940000|2022-02-14 14:45:40|9414.86|9414.86|9417.5|9417.5|9417.5|9417.5|9414.86|9414.86|0
1644849990000|2022-02-14 14:46:30|9414.86|9414.86|9414.86|9414.86|9414.86|9414.86|9414.86|9414.86|0
1644850000000|2022-02-14 14:46:40|9412.21|9412.21|9412.21|9412.21|9412.21|9412.21|9412.21|9412.21|0
1644850020000|2022-02-14 14:47:00|9411.22|9411.22|9411.22|9411.22|9411.22|9411.22|9411.22|9411.22|0
1644850060000|2022-02-14 14:47:40|9412.21|9412.21|9415.18|9415.18|9415.18|9415.18|9412.21|9412.21|0
1644850070000|2022-02-14 14:47:50|9420.47|9420.47|9420.47|9420.47|9420.47|9420.47|9420.47|9420.47|0
1644850080000|2022-02-14 14:48:00|9419.48|9419.48|9419.48|9419.48|9419.48|9419.48|9419.48|9419.48|0
1644850090000|2022-02-14 14:48:10|9416.83|9416.83|9416.83|9416.83|9416.83|9416.83|9416.83|9416.83|0
1644850110000|2022-02-14 14:48:30|9417.82|9417.82|9420.47|9420.47|9420.47|9420.47|9417.82|9417.82|0
1644850120000|2022-02-14 14:48:40|9421.46|9421.46|9424.1|9424.1|9424.1|9424.1|9421.46|9421.46|0
1644850130000|2022-02-14 14:48:50|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|9425.09|0
1644850140000|2022-02-14 14:49:00|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|9427.74|0
1644850150000|2022-02-14 14:49:10|9428.73|9428.73|9427.74|9427.74|9428.73|9428.73|9427.74|9427.74|0
1644850160000|2022-02-14 14:49:20|9435.68|9435.68|9435.68|9435.68|9438.32|9438.32|9435.68|9435.68|0
1644850170000|2022-02-14 14:49:30|9433.03|9433.03|9433.03|9433.03|9433.03|9433.03|9433.03|9433.03|0
1644850180000|2022-02-14 14:49:40|9430.38|9430.38|9427.74|9427.74|9430.38|9430.38|9427.74|9427.74|0
1644850200000|2022-02-14 14:50:00|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|0
1644850230000|2022-02-14 14:50:30|9427.74|9427.74|9430.38|9430.38|9430.38|9430.38|9427.74|9427.74|0
1644850270000|2022-02-14 14:51:10|9433.03|9433.03|9433.03|9433.03|9433.03|9433.03|9433.03|9433.03|0
1644850280000|2022-02-14 14:51:20|9434.02|9434.02|9431.37|9431.37|9434.02|9434.02|9431.37|9431.37|0
1644850300000|2022-02-14 14:51:40|9434.02|9434.02|9434.02|9434.02|9434.02|9434.02|9434.02|9434.02|0
1644850310000|2022-02-14 14:51:50|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|0
1644850330000|2022-02-14 14:52:10|9437.65|9437.65|9437.65|9437.65|9437.65|9437.65|9437.65|9437.65|0
1644850380000|2022-02-14 14:53:00|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|0
1644850400000|2022-02-14 14:53:20|9439.31|9439.31|9439.31|9439.31|9439.31|9439.31|9439.31|9439.31|0
1644850440000|2022-02-14 14:54:00|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|9436.67|0
1644850500000|2022-02-14 14:55:00|9435.68|9435.68|9433.03|9433.03|9435.68|9435.68|9433.03|9433.03|0
1644850510000|2022-02-14 14:55:10|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|0
1644850600000|2022-02-14 14:56:40|9428.41|9428.41|9428.41|9428.41|9428.41|9428.41|9428.41|9428.41|0
1644850630000|2022-02-14 14:57:10|9423.12|9423.12|9423.12|9423.12|9423.12|9423.12|9423.12|9423.12|0
1644850640000|2022-02-14 14:57:20|9420.47|9420.47|9420.47|9420.47|9420.47|9420.47|9420.47|9420.47|0
1644850650000|2022-02-14 14:57:30|9418.49|9418.49|9418.49|9418.49|9418.49|9418.49|9418.49|9418.49|0
1644850690000|2022-02-14 14:58:10|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|9415.85|0
1644850720000|2022-02-14 14:58:40|9413.2|9413.2|9413.2|9413.2|9413.2|9413.2|9413.2|9413.2|0
1644850790000|2022-02-14 14:59:50|9415.18|9415.18|9420.47|9420.47|9420.47|9420.47|9415.18|9415.18|0
1644850840000|2022-02-14 15:00:40|9417.82|9417.82|9417.82|9417.82|9417.82|9417.82|9417.82|9417.82|0
1644850870000|2022-02-14 15:01:10|9415.18|9415.18|9412.53|9412.53|9415.18|9415.18|9412.53|9412.53|0
1644850920000|2022-02-14 15:02:00|9409.88|9409.88|9408.9|9408.9|9409.88|9409.88|9408.9|9408.9|0
1644850930000|2022-02-14 15:02:10|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|9406.25|0
1644850940000|2022-02-14 15:02:20|9408.9|9408.9|9408.9|9408.9|9408.9|9408.9|9408.9|9408.9|0
1644850960000|2022-02-14 15:02:40|9411.54|9411.54|9411.54|9411.54|9411.54|9411.54|9411.54|9411.54|0
1644850970000|2022-02-14 15:02:50|9410.68|9410.68|9410.68|9410.68|9410.68|9410.68|9410.68|9410.68|0
1644851040000|2022-02-14 15:04:00|9408.04|9408.04|9408.04|9408.04|9408.04|9408.04|9408.04|9408.04|0
1644851060000|2022-02-14 15:04:20|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|0
1644851070000|2022-02-14 15:04:30|9411.67|9411.67|9411.67|9411.67|9411.67|9411.67|9411.67|9411.67|0
1644851080000|2022-02-14 15:04:40|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|9409.03|0
1644851110000|2022-02-14 15:05:10|9407.05|9407.05|9407.05|9407.05|9407.05|9407.05|9407.05|9407.05|0
1644851160000|2022-02-14 15:06:00|9409.7|9409.7|9408.71|9408.71|9409.7|9409.7|9408.71|9408.71|0
1644851170000|2022-02-14 15:06:10|9411.35|9411.35|9411.35|9411.35|9411.35|9411.35|9411.35|9411.35|0
1644851200000|2022-02-14 15:06:40|9414|9414|9413.01|9413.01|9414|9414|9413.01|9413.01|0
1644851260000|2022-02-14 15:07:40|9413.18|9413.18|9415.83|9415.83|9415.83|9415.83|9413.18|9413.18|0
1644851280000|2022-02-14 15:08:00|9418.48|9418.48|9421.12|9421.12|9423.77|9423.77|9418.48|9418.48|0
1644851290000|2022-02-14 15:08:10|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|0
1644851310000|2022-02-14 15:08:30|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|0
1644851340000|2022-02-14 15:09:00|9423.1|9423.1|9426.73|9426.73|9426.73|9426.73|9423.1|9423.1|0
1644851360000|2022-02-14 15:09:20|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|0
1644851380000|2022-02-14 15:09:40|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|0
1644851440000|2022-02-14 15:10:40|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|9427.72|0
1644851460000|2022-02-14 15:11:00|9431.69|9431.69|9427.72|9427.72|9431.69|9431.69|9425.08|9425.08|0
1644851500000|2022-02-14 15:11:40|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|0
1644851540000|2022-02-14 15:12:20|9433.01|9433.01|9433.01|9433.01|9433.01|9433.01|9427.72|9427.72|0
1644851580000|2022-02-14 15:13:00|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|9430.37|0
1644851600000|2022-02-14 15:13:20|9425.08|9425.08|9427.72|9427.72|9427.72|9427.72|9425.08|9425.08|0
1644851610000|2022-02-14 15:13:30|9425.08|9425.08|9422.43|9422.43|9425.08|9425.08|9422.43|9422.43|0
1644851620000|2022-02-14 15:13:40|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|9423.75|0
1644851630000|2022-02-14 15:13:50|9422.43|9422.43|9422.43|9422.43|9422.43|9422.43|9422.43|9422.43|0
1644851640000|2022-02-14 15:14:00|9419.78|9419.78|9425.08|9425.08|9425.08|9425.08|9419.78|9419.78|0
1644851650000|2022-02-14 15:14:10|9422.43|9422.43|9422.43|9422.43|9422.43|9422.43|9422.43|9422.43|0
1644851660000|2022-02-14 15:14:20|9425.08|9425.08|9421.44|9421.44|9425.08|9425.08|9421.44|9421.44|0
1644851670000|2022-02-14 15:14:30|9420.45|9420.45|9421.44|9421.44|9421.44|9421.44|9420.45|9420.45|0
1644851690000|2022-02-14 15:14:50|9424.09|9424.09|9424.09|9424.09|9424.09|9424.09|9424.09|9424.09|0
1644851700000|2022-02-14 15:15:00|9424.26|9424.26|9424.26|9424.26|9424.26|9424.26|9424.26|9424.26|0
1644851720000|2022-02-14 15:15:20|9425.58|9425.58|9425.58|9425.58|9425.58|9425.58|9425.58|9425.58|0
1644851730000|2022-02-14 15:15:30|9423.61|9423.61|9424.59|9424.59|9424.59|9424.59|9423.61|9423.61|0
1644851740000|2022-02-14 15:15:40|9425.92|9425.92|9427.24|9427.24|9428.56|9428.56|9425.92|9425.92|0
1644851750000|2022-02-14 15:15:50|9425.92|9425.92|9424.59|9424.59|9425.92|9425.92|9424.59|9424.59|0
1644851760000|2022-02-14 15:16:00|9423.27|9423.27|9421.12|9421.12|9423.27|9423.27|9415.83|9415.83|0
1644851780000|2022-02-14 15:16:20|9419.8|9419.8|9419.8|9419.8|9419.8|9419.8|9419.8|9419.8|0
1644851790000|2022-02-14 15:16:30|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|9421.12|0
1644851800000|2022-02-14 15:16:40|9422.45|9422.45|9421.12|9421.12|9422.45|9422.45|9421.12|9421.12|0
1644851810000|2022-02-14 15:16:50|9419.8|9419.8|9415.83|9415.83|9419.8|9419.8|9415.83|9415.83|0
1644851820000|2022-02-14 15:17:00|9414.51|9414.51|9415.83|9415.83|9415.83|9415.83|9413.18|9413.18|0
1644851830000|2022-02-14 15:17:10|9414.84|9414.84|9414.84|9414.84|9414.84|9414.84|9414.84|9414.84|0
1644851850000|2022-02-14 15:17:30|9417.49|9417.49|9417.49|9417.49|9417.49|9417.49|9417.49|9417.49|0
1644851860000|2022-02-14 15:17:40|9420.13|9420.13|9420.13|9420.13|9420.13|9420.13|9420.13|9420.13|0
1644851870000|2022-02-14 15:17:50|9417.49|9417.49|9420.13|9420.13|9420.13|9420.13|9417.49|9417.49|0
1644851880000|2022-02-14 15:18:00|9417.49|9417.49|9420.13|9420.13|9420.13|9420.13|9417.49|9417.49|0
1644851940000|2022-02-14 15:19:00|9422.78|9422.78|9422.78|9422.78|9422.78|9422.78|9422.78|9422.78|0
1644851950000|2022-02-14 15:19:10|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|9423.77|0
1644851960000|2022-02-14 15:19:20|9426.42|9426.42|9426.42|9426.42|9429.06|9429.06|9426.42|9426.42|0
1644852090000|2022-02-14 15:21:30|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|9427.4|0
1644852110000|2022-02-14 15:21:50|9430.05|9430.05|9432.7|9432.7|9432.7|9432.7|9430.05|9430.05|0
1644852180000|2022-02-14 15:23:00|9435.34|9435.34|9435.34|9435.34|9435.34|9435.34|9435.34|9435.34|0
1644852200000|2022-02-14 15:23:20|9436.33|9436.33|9436.33|9436.33|9436.33|9436.33|9436.33|9436.33|0
1644852210000|2022-02-14 15:23:30|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|9446.92|0
1644852230000|2022-02-14 15:23:50|9452.21|9452.21|9452.21|9452.21|9452.21|9452.21|9452.21|9452.21|0
1644852240000|2022-02-14 15:24:00|9452.04|9452.04|9454.01|9454.01|9454.01|9454.01|9452.04|9452.04|0
1644852270000|2022-02-14 15:24:30|9456.66|9456.66|9453.03|9453.03|9456.66|9456.66|9453.03|9453.03|0
1644852310000|2022-02-14 15:25:10|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|9455.67|0
1644852360000|2022-02-14 15:26:00|9454.68|9454.68|9452.04|9452.04|9454.68|9454.68|9452.04|9452.04|0
1644852420000|2022-02-14 15:27:00|9446.75|9446.75|9446.75|9446.75|9446.75|9446.75|9446.75|9446.75|0
1644852430000|2022-02-14 15:27:10|9445.76|9445.76|9442.94|9442.94|9445.76|9445.76|9442.94|9442.94|0
1644852500000|2022-02-14 15:28:20|9440.29|9440.29|9437.65|9437.65|9440.29|9440.29|9437.65|9437.65|0
1644852520000|2022-02-14 15:28:40|9440.29|9440.29|9440.29|9440.29|9440.29|9440.29|9440.29|9440.29|0
1644852540000|2022-02-14 15:29:00|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|0
1644852550000|2022-02-14 15:29:10|9443.93|9443.93|9444.92|9444.92|9447.56|9447.56|9443.93|9443.93|0
1644852590000|2022-02-14 15:29:50|9442.27|9442.27|9442.27|9442.27|9442.27|9442.27|9442.27|9442.27|0
1644852650000|2022-02-14 15:30:50|9439.62|9439.62|9439.62|9439.62|9439.62|9439.62|9439.62|9439.62|0
1644852660000|2022-02-14 15:31:00|9436.98|9436.98|9434.33|9434.33|9436.98|9436.98|9434.33|9434.33|0
1644852670000|2022-02-14 15:31:10|9432.35|9432.35|9432.35|9432.35|9432.35|9432.35|9432.35|9432.35|0
1644852680000|2022-02-14 15:31:20|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|9430.38|0
1644852720000|2022-02-14 15:32:00|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|0
1644852730000|2022-02-14 15:32:10|9425.08|9425.08|9427.73|9427.73|9427.73|9427.73|9425.08|9425.08|0
1644852740000|2022-02-14 15:32:20|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|0
1644852750000|2022-02-14 15:32:30|9422.44|9422.44|9422.44|9422.44|9422.44|9422.44|9422.44|9422.44|0
1644852780000|2022-02-14 15:33:00|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|9425.08|0
1644852800000|2022-02-14 15:33:20|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|9427.73|0
1644852820000|2022-02-14 15:33:40|9426.74|9426.74|9426.74|9426.74|9426.74|9426.74|9426.74|9426.74|0
1644852830000|2022-02-14 15:33:50|9429.39|9429.39|9432.04|9432.04|9432.04|9432.04|9429.39|9429.39|0
1644852840000|2022-02-14 15:34:00|9434.68|9434.68|9435.67|9435.67|9435.67|9435.67|9434.68|9434.68|0
1644852850000|2022-02-14 15:34:10|9435.33|9435.33|9437.97|9437.97|9437.97|9437.97|9435.33|9435.33|0
1644852880000|2022-02-14 15:34:40|9440.62|9440.62|9440.62|9440.62|9440.62|9440.62|9440.62|9440.62|0
1644852900000|2022-02-14 15:35:00|9437.97|9437.97|9437.97|9437.97|9437.97|9437.97|9437.97|9437.97|0
1644853090000|2022-02-14 15:38:10|9440.62|9440.62|9440.62|9440.62|9440.62|9440.62|9440.62|9440.62|0
1644853110000|2022-02-14 15:38:30|9440.96|9440.96|9438.32|9438.32|9440.96|9440.96|9438.32|9438.32|0
1644853160000|2022-02-14 15:39:20|9435.67|9435.67|9434.01|9434.01|9435.67|9435.67|9433.02|9433.02|0
1644853220000|2022-02-14 15:40:20|9428.72|9428.72|9426.07|9426.07|9428.72|9428.72|9426.07|9426.07|0
1644853250000|2022-02-14 15:40:50|9428.72|9428.72|9431.37|9431.37|9431.37|9431.37|9428.72|9428.72|0
1644853280000|2022-02-14 15:41:20|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644853340000|2022-02-14 15:42:20|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|0
1644853410000|2022-02-14 15:43:30|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|0
1644853440000|2022-02-14 15:44:00|9434.18|9434.18|9431.54|9431.54|9434.18|9434.18|9431.54|9431.54|0
1644853450000|2022-02-14 15:44:10|9428.89|9428.89|9428.89|9428.89|9428.89|9428.89|9428.89|9428.89|0
1644853480000|2022-02-14 15:44:40|9426.24|9426.24|9426.24|9426.24|9426.24|9426.24|9426.24|9426.24|0
1644853500000|2022-02-14 15:45:00|9428.89|9428.89|9428.72|9428.72|9428.89|9428.89|9428.72|9428.72|0
1644853600000|2022-02-14 15:46:40|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|0
1644853620000|2022-02-14 15:47:00|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644853660000|2022-02-14 15:47:40|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|0
1644853670000|2022-02-14 15:47:50|9434.01|9434.01|9436.66|9436.66|9436.66|9436.66|9434.01|9434.01|0
1644853700000|2022-02-14 15:48:20|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644853740000|2022-02-14 15:49:00|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|9431.37|0
1644853790000|2022-02-14 15:49:50|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644853830000|2022-02-14 15:50:30|9432.69|9432.69|9432.69|9432.69|9432.69|9432.69|9432.69|9432.69|0
1644853850000|2022-02-14 15:50:50|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644853860000|2022-02-14 15:51:00|9433.02|9433.02|9435.67|9435.67|9435.67|9435.67|9433.02|9433.02|0
1644853880000|2022-02-14 15:51:20|9433.02|9433.02|9435.67|9435.67|9435.67|9435.67|9433.02|9433.02|0
1644853920000|2022-02-14 15:52:00|9433.02|9433.02|9433.02|9433.02|9433.02|9433.02|9433.02|9433.02|0
1644853960000|2022-02-14 15:52:40|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644853980000|2022-02-14 15:53:00|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|0
1644854020000|2022-02-14 15:53:40|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|0
1644854040000|2022-02-14 15:54:00|9441.95|9441.95|9441.95|9441.95|9441.95|9441.95|9441.95|9441.95|0
1644854090000|2022-02-14 15:54:50|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|0
1644854130000|2022-02-14 15:55:30|9441.95|9441.95|9441.95|9441.95|9441.95|9441.95|9441.95|9441.95|0
1644854140000|2022-02-14 15:55:40|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|9444.6|0
1644854150000|2022-02-14 15:55:50|9445.11|9445.11|9445.11|9445.11|9445.11|9445.11|9445.11|9445.11|0
1644854160000|2022-02-14 15:56:00|9447.76|9447.76|9452.38|9452.38|9452.38|9452.38|9447.76|9447.76|0
1644854180000|2022-02-14 15:56:20|9455.03|9455.03|9457.67|9457.67|9457.67|9457.67|9455.03|9455.03|0
1644854190000|2022-02-14 15:56:30|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|9458.66|0
1644854200000|2022-02-14 15:56:40|9453.37|9453.37|9456.02|9456.02|9456.02|9456.02|9453.37|9453.37|0
1644854230000|2022-02-14 15:57:10|9453.37|9453.37|9449.73|9449.73|9453.37|9453.37|9449.73|9449.73|0
1644854280000|2022-02-14 15:58:00|9447.09|9447.09|9447.09|9447.09|9447.09|9447.09|9447.09|9447.09|0
1644854370000|2022-02-14 15:59:30|9444.44|9444.44|9444.44|9444.44|9444.44|9444.44|9444.44|9444.44|0
1644854390000|2022-02-14 15:59:50|9441.8|9441.8|9441.8|9441.8|9441.8|9441.8|9441.8|9441.8|0
1644854400000|2022-02-14 16:00:00|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|0
1644854430000|2022-02-14 16:00:30|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|0
1644854460000|2022-02-14 16:01:00|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|9441.28|0
1644854470000|2022-02-14 16:01:10|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|9438.63|0
1644854510000|2022-02-14 16:01:50|9441.28|9441.28|9439.3|9439.3|9441.28|9441.28|9439.3|9439.3|0
1644854520000|2022-02-14 16:02:00|9436.66|9436.66|9434.01|9434.01|9436.66|9436.66|9434.01|9434.01|0
1644854550000|2022-02-14 16:02:30|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|0
1644854580000|2022-02-14 16:03:00|9435.67|9435.67|9436.66|9436.66|9436.66|9436.66|9435.67|9435.67|0
1644854590000|2022-02-14 16:03:10|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|9434.01|0
1644854630000|2022-02-14 16:03:50|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|0
1644854690000|2022-02-14 16:04:50|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|9439.3|0
1644854710000|2022-02-14 16:05:10|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|9436.66|0
1644854760000|2022-02-14 16:06:00|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|0
1644854770000|2022-02-14 16:06:10|9434.18|9434.18|9434.18|9434.18|9434.18|9434.18|9434.18|9434.18|0
1644854790000|2022-02-14 16:06:30|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|0
1644854810000|2022-02-14 16:06:50|9439.48|9439.48|9439.48|9439.48|9439.48|9439.48|9439.48|9439.48|0
1644854850000|2022-02-14 16:07:30|9440.46|9440.46|9440.46|9440.46|9440.46|9440.46|9440.46|9440.46|0
1644854880000|2022-02-14 16:08:00|9437.82|9437.82|9437.82|9437.82|9437.82|9437.82|9437.82|9437.82|0
1644854930000|2022-02-14 16:08:50|9435.17|9435.17|9435.17|9435.17|9435.17|9435.17|9435.17|9435.17|0
1644855000000|2022-02-14 16:10:00|9437.82|9437.82|9437.82|9437.82|9437.82|9437.82|9437.82|9437.82|0
1644855010000|2022-02-14 16:10:10|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|0
1644855080000|2022-02-14 16:11:20|9437.52|9437.52|9436.83|9436.83|9437.52|9437.52|9436.83|9436.83|0
1644855210000|2022-02-14 16:13:30|9434.18|9434.18|9434.18|9434.18|9434.18|9434.18|9434.18|9434.18|0
1644855240000|2022-02-14 16:14:00|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|9436.83|0
1644855260000|2022-02-14 16:14:20|9436.66|9436.66|9434.68|9434.68|9436.66|9436.66|9434.68|9434.68|0
1644855270000|2022-02-14 16:14:30|9433.69|9433.69|9433.69|9433.69|9433.69|9433.69|9433.69|9433.69|0
1644855300000|2022-02-14 16:15:00|9436.34|9436.34|9436.34|9436.34|9436.34|9436.34|9436.34|9436.34|0
1644855360000|2022-02-14 16:16:00|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|9438.99|0
1644855370000|2022-02-14 16:16:10|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|0
1644855390000|2022-02-14 16:16:30|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|0
1644855400000|2022-02-14 16:16:40|9436.17|9436.17|9441.46|9441.46|9441.46|9441.46|9436.17|9436.17|0
1644855410000|2022-02-14 16:16:50|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|0
1644855430000|2022-02-14 16:17:10|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|0
1644855450000|2022-02-14 16:17:30|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|9438.81|0
1644855510000|2022-02-14 16:18:30|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|9441.46|0
1644855530000|2022-02-14 16:18:50|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|0
1644855540000|2022-02-14 16:19:00|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|0
1644855550000|2022-02-14 16:19:10|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|9442.45|0
1644855600000|2022-02-14 16:20:00|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|9445.1|0
1644855620000|2022-02-14 16:20:20|9446.08|9446.08|9446.08|9446.08|9446.08|9446.08|9446.08|9446.08|0
1644855650000|2022-02-14 16:20:50|9445.23|9445.23|9445.23|9445.23|9445.23|9445.23|9445.23|9445.23|0
1644855710000|2022-02-14 16:21:50|9444.88|9444.88|9444.88|9444.88|9444.88|9444.88|9444.88|9444.88|0
1644855800000|2022-02-14 16:23:20|9447.53|9447.53|9448.52|9448.52|9448.52|9448.52|9447.53|9447.53|0
1644855830000|2022-02-14 16:23:50|9451.16|9451.16|9453.81|9453.81|9453.81|9453.81|9451.16|9451.16|0
1644855840000|2022-02-14 16:24:00|9452.82|9452.82|9451.5|9451.5|9452.82|9452.82|9451.5|9451.5|0
1644855850000|2022-02-14 16:24:10|9451.84|9451.84|9452.82|9452.82|9452.82|9452.82|9451.5|9451.5|0
1644855860000|2022-02-14 16:24:20|9452.65|9452.65|9450|9450|9452.65|9452.65|9450|9450|0
1644855870000|2022-02-14 16:24:30|9449.02|9449.02|9449.02|9449.02|9449.02|9449.02|9449.02|9449.02|0
1644855880000|2022-02-14 16:24:40|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|0
1644855900000|2022-02-14 16:25:00|9454.31|9454.31|9454.31|9454.31|9454.31|9454.31|9454.31|9454.31|0
1644855910000|2022-02-14 16:25:10|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|0
1644855970000|2022-02-14 16:26:10|9454.31|9454.31|9454.31|9454.31|9454.31|9454.31|9454.31|9454.31|0
1644856050000|2022-02-14 16:27:30|9455.3|9455.3|9455.3|9455.3|9455.3|9455.3|9455.3|9455.3|0
1644856060000|2022-02-14 16:27:40|9457.94|9457.94|9456.96|9456.96|9457.94|9457.94|9456.96|9456.96|0
1644856080000|2022-02-14 16:28:00|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|9459.6|0
1644856100000|2022-02-14 16:28:20|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|9460.59|0
1644856130000|2022-02-14 16:28:50|9457.94|9457.94|9456.96|9456.96|9457.94|9457.94|9456.96|9456.96|0
1644856140000|2022-02-14 16:29:00|9454.31|9454.31|9456.96|9456.96|9456.96|9456.96|9454.31|9454.31|0
1644856160000|2022-02-14 16:29:20|9451.66|9451.66|9451.66|9451.66|9451.66|9451.66|9449.02|9449.02|0
1644856190000|2022-02-14 16:29:50|9447.69|9447.69|9445.68|9445.68|9447.69|9447.69|9445.68|9445.68|0
1644999300000|2022-02-16 08:15:00|9656.05|9656.05|9656.05|9656.05|9656.05|9656.05|9656.05|9656.05|0
1644999340000|2022-02-16 08:15:40|9663.99|9663.99|9665.96|9665.96|9665.96|9665.96|9663.99|9663.99|0
1644999350000|2022-02-16 08:15:50|9666.95|9666.95|9666.95|9666.95|9666.95|9666.95|9666.95|9666.95|0
1644999360000|2022-02-16 08:16:00|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|9664.31|0
1644999390000|2022-02-16 08:16:30|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|0
1644999520000|2022-02-16 08:18:40|9653.4|9653.4|9653.4|9653.4|9653.4|9653.4|9653.4|9653.4|0
1644999540000|2022-02-16 08:19:00|9658.7|9658.7|9658.7|9658.7|9658.7|9658.7|9658.7|9658.7|0
1644999610000|2022-02-16 08:20:10|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|9661.34|0
1644999840000|2022-02-16 08:24:00|9658.7|9658.7|9653.4|9653.4|9658.7|9658.7|9653.4|9653.4|0
1644999870000|2022-02-16 08:24:30|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|9650.76|0
1644999880000|2022-02-16 08:24:40|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|9648.11|0
1644999910000|2022-02-16 08:25:10|9645.46|9645.46|9645.46|9645.46|9645.46|9645.46|9645.46|9645.46|0
1644999930000|2022-02-16 08:25:30|9642.82|9642.82|9642.82|9642.82|9642.82|9642.82|9642.82|9642.82|0
1645000070000|2022-02-16 08:27:50|9637.52|9637.52|9637.52|9637.52|9637.52|9637.52|9637.52|9637.52|0
1645000090000|2022-02-16 08:28:10|9634.56|9634.56|9630.61|9630.61|9634.56|9634.56|9630.61|9630.61|0
1645000110000|2022-02-16 08:28:30|9622.67|9622.67|9622.67|9622.67|9622.67|9622.67|9622.67|9622.67|0
1645000140000|2022-02-16 08:29:00|9617.37|9617.37|9625.31|9625.31|9625.31|9625.31|9617.37|9617.37|0
1645000160000|2022-02-16 08:29:20|9627.96|9627.96|9630.61|9630.61|9630.61|9630.61|9627.96|9627.96|0
1645000180000|2022-02-16 08:29:40|9633.25|9633.25|9633.25|9633.25|9633.25|9633.25|9633.25|9633.25|0
1645000240000|2022-02-16 08:30:40|9630.61|9630.61|9630.61|9630.61|9630.61|9630.61|9630.61|9630.61|0
1645000260000|2022-02-16 08:31:00|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|0
1645000270000|2022-02-16 08:31:10|9633.57|9633.57|9631.59|9631.59|9633.57|9633.57|9631.59|9631.59|0
1645000290000|2022-02-16 08:31:30|9633.57|9633.57|9633.57|9633.57|9633.57|9633.57|9633.57|9633.57|0
1645000370000|2022-02-16 08:32:50|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|9632.58|0
1645000380000|2022-02-16 08:33:00|9630.61|9630.61|9629.62|9629.62|9630.61|9630.61|9629.62|9629.62|0
1645000390000|2022-02-16 08:33:10|9630.61|9630.61|9625.31|9625.31|9630.61|9630.61|9625.31|9625.31|0
1645000400000|2022-02-16 08:33:20|9627.96|9627.96|9643.84|9643.84|9643.84|9643.84|9627.96|9627.96|0
1645000410000|2022-02-16 08:33:30|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|0
1645000430000|2022-02-16 08:33:50|9647.15|9647.15|9652.45|9652.45|9652.45|9652.45|9647.15|9647.15|0
1645000440000|2022-02-16 08:34:00|9649.8|9649.8|9649.8|9649.8|9649.8|9649.8|9649.8|9649.8|0
1645000450000|2022-02-16 08:34:10|9652.45|9652.45|9649.8|9649.8|9652.45|9652.45|9649.8|9649.8|0
1645000480000|2022-02-16 08:34:40|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|0
1645000680000|2022-02-16 08:38:00|9655.09|9655.09|9652.45|9652.45|9655.09|9655.09|9652.45|9652.45|0
1645000710000|2022-02-16 08:38:30|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|0
1645000720000|2022-02-16 08:38:40|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|0
1645000770000|2022-02-16 08:39:30|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|0
1645000790000|2022-02-16 08:39:50|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|0
1645000800000|2022-02-16 08:40:00|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|0
1645000850000|2022-02-16 08:40:50|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|9659.05|0
1645000900000|2022-02-16 08:41:40|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|0
1645001000000|2022-02-16 08:43:20|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|0
1645001070000|2022-02-16 08:44:30|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|9656.4|0
1645001120000|2022-02-16 08:45:20|9652.45|9652.45|9649.8|9649.8|9652.45|9652.45|9649.8|9649.8|0
1645001130000|2022-02-16 08:45:30|9647.15|9647.15|9647.15|9647.15|9647.15|9647.15|9647.15|9647.15|0
1645001140000|2022-02-16 08:45:40|9644.51|9644.51|9639.22|9639.22|9644.51|9644.51|9639.22|9639.22|0
1645001180000|2022-02-16 08:46:20|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|9641.86|0
1645001370000|2022-02-16 08:49:30|9652.45|9652.45|9655.09|9655.09|9655.09|9655.09|9652.45|9652.45|0
1645001380000|2022-02-16 08:49:40|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|0
1645001430000|2022-02-16 08:50:30|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|0
1645001460000|2022-02-16 08:51:00|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|0
1645001470000|2022-02-16 08:51:10|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|0
1645001510000|2022-02-16 08:51:50|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|0
1645001570000|2022-02-16 08:52:50|9663.03|9663.03|9663.03|9663.03|9663.03|9663.03|9663.03|9663.03|0
1645001630000|2022-02-16 08:53:50|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|0
1645001710000|2022-02-16 08:55:10|9659.4|9659.4|9659.4|9659.4|9659.4|9659.4|9659.4|9659.4|0
1645001810000|2022-02-16 08:56:50|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|0
1645001820000|2022-02-16 08:57:00|9651.46|9651.46|9651.46|9651.46|9651.46|9651.46|9651.46|9651.46|0
1645001840000|2022-02-16 08:57:20|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|9648.81|0
1645001880000|2022-02-16 08:58:00|9651.46|9651.46|9651.46|9651.46|9651.46|9651.46|9651.46|9651.46|0
1645001920000|2022-02-16 08:58:40|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|0
1645001950000|2022-02-16 08:59:10|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|0
1645002060000|2022-02-16 09:01:00|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|0
1645002100000|2022-02-16 09:01:40|9655.09|9655.09|9653.12|9653.12|9655.09|9655.09|9653.12|9653.12|0
1645002280000|2022-02-16 09:04:40|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|0
1645002290000|2022-02-16 09:04:50|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|9652.45|0
1645002310000|2022-02-16 09:05:10|9649.48|9649.48|9649.48|9649.48|9649.48|9649.48|9649.48|9649.48|0
1645002320000|2022-02-16 09:05:20|9652.13|9652.13|9652.13|9652.13|9652.13|9652.13|9652.13|9652.13|0
1645002380000|2022-02-16 09:06:20|9649.48|9649.48|9649.48|9649.48|9649.48|9649.48|9649.48|9649.48|0
1645002400000|2022-02-16 09:06:40|9644.54|9644.54|9648.49|9648.49|9648.49|9648.49|9644.54|9644.54|0
1645002410000|2022-02-16 09:06:50|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|9656.43|0
1645002420000|2022-02-16 09:07:00|9653.79|9653.79|9653.79|9653.79|9653.79|9653.79|9653.79|9653.79|0
1645002450000|2022-02-16 09:07:30|9651.14|9651.14|9651.14|9651.14|9651.14|9651.14|9651.14|9651.14|0
1645002470000|2022-02-16 09:07:50|9649.16|9649.16|9649.16|9649.16|9649.16|9649.16|9649.16|9649.16|0
1645002520000|2022-02-16 09:08:40|9650.15|9650.15|9650.15|9650.15|9650.15|9650.15|9650.15|9650.15|0
1645002580000|2022-02-16 09:09:40|9642.21|9642.21|9639.57|9639.57|9642.21|9642.21|9639.57|9639.57|0
1645002610000|2022-02-16 09:10:10|9642.21|9642.21|9642.21|9642.21|9642.21|9642.21|9642.21|9642.21|0
1645002630000|2022-02-16 09:10:30|9641.23|9641.23|9641.23|9641.23|9641.23|9641.23|9641.23|9641.23|0
1645002640000|2022-02-16 09:10:40|9638.58|9638.58|9638.58|9638.58|9638.58|9638.58|9638.58|9638.58|0
1645002670000|2022-02-16 09:11:10|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|9651.81|0
1645002700000|2022-02-16 09:11:40|9649.16|9649.16|9650.15|9650.15|9650.15|9650.15|9649.16|9649.16|0
1645002810000|2022-02-16 09:13:30|9658.09|9658.09|9658.09|9658.09|9658.09|9658.09|9658.09|9658.09|0
1645002820000|2022-02-16 09:13:40|9655.45|9655.45|9656.43|9656.43|9656.43|9656.43|9655.45|9655.45|0
1645002890000|2022-02-16 09:14:50|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|9657.42|0
1645002910000|2022-02-16 09:15:10|9658.41|9658.41|9658.41|9658.41|9658.41|9658.41|9658.41|9658.41|0
1645002950000|2022-02-16 09:15:50|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|9655.76|0
1645002960000|2022-02-16 09:16:00|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|9656.75|0
1645002990000|2022-02-16 09:16:30|9659.4|9659.4|9659.4|9659.4|9659.4|9659.4|9659.4|9659.4|0
1645003010000|2022-02-16 09:16:50|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|9660.39|0
1645003030000|2022-02-16 09:17:10|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|9657.74|0
1645003040000|2022-02-16 09:17:20|9655.09|9655.09|9652.45|9652.45|9655.09|9655.09|9652.45|9652.45|0
1645003340000|2022-02-16 09:22:20|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|0
1645003400000|2022-02-16 09:23:20|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|9653.12|0
1645003530000|2022-02-16 09:25:30|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|9655.09|0
1645003740000|2022-02-16 09:29:00|9668.33|9668.33|9672.28|9672.28|9672.28|9672.28|9668.33|9668.33|0
1645003810000|2022-02-16 09:30:10|9674.93|9674.93|9674.93|9674.93|9674.93|9674.93|9674.93|9674.93|0
1645003860000|2022-02-16 09:31:00|9677.57|9677.57|9677.57|9677.57|9677.57|9677.57|9677.57|9677.57|0
1645003910000|2022-02-16 09:31:50|9676.58|9676.58|9676.58|9676.58|9676.58|9676.58|9676.58|9676.58|0
1645003960000|2022-02-16 09:32:40|9677.57|9677.57|9677.57|9677.57|9677.57|9677.57|9677.57|9677.57|0
1645004050000|2022-02-16 09:34:10|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|0
1645004080000|2022-02-16 09:34:40|9674.26|9674.26|9674.26|9674.26|9674.26|9674.26|9674.26|9674.26|0
1645004100000|2022-02-16 09:35:00|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|9672.28|0
1645004240000|2022-02-16 09:37:20|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|9666.99|0
1645004340000|2022-02-16 09:39:00|9664.34|9664.34|9661.69|9661.69|9664.34|9664.34|9661.69|9661.69|0
1645004450000|2022-02-16 09:40:50|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|0
1645004460000|2022-02-16 09:41:00|9666.99|9666.99|9664.34|9664.34|9666.99|9666.99|9664.34|9664.34|0
1645004500000|2022-02-16 09:41:40|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|9661.69|0
1645004770000|2022-02-16 09:46:10|9669.63|9669.63|9669.63|9669.63|9669.63|9669.63|9669.63|9669.63|0
1645004810000|2022-02-16 09:46:50|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|0
1645004880000|2022-02-16 09:48:00|9663.35|9663.35|9663.35|9663.35|9663.35|9663.35|9663.35|9663.35|0
1645004940000|2022-02-16 09:49:00|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|9664.34|0
1645005130000|2022-02-16 09:52:10|9666.99|9666.99|9669.63|9669.63|9669.63|9669.63|9666.99|9666.99|0
1645005270000|2022-02-16 09:54:30|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|9667.66|0
1645005290000|2022-02-16 09:54:50|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|9665.01|0
1645005510000|2022-02-16 09:58:30|9667.66|9667.66|9667.66|9667.66|9670.3|9670.3|9667.66|9667.66|0
1645005520000|2022-02-16 09:58:40|9670.3|9670.3|9670.3|9670.3|9670.3|9670.3|9670.3|9670.3|0
1645005590000|2022-02-16 09:59:50|9667.66|9667.66|9675.6|9675.6|9675.6|9675.6|9667.66|9667.66|0
1645005670000|2022-02-16 10:01:10|9673.62|9673.62|9673.62|9673.62|9673.62|9673.62|9673.62|9673.62|0
1645005720000|2022-02-16 10:02:00|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|0
1645005790000|2022-02-16 10:03:10|9669.67|9669.67|9669.67|9669.67|9669.67|9669.67|9669.67|9669.67|0
1645005810000|2022-02-16 10:03:30|9667.02|9667.02|9669.67|9669.67|9669.67|9669.67|9667.02|9667.02|0
1645005870000|2022-02-16 10:04:30|9667.69|9667.69|9669.67|9669.67|9669.67|9669.67|9667.69|9667.69|0
1645005960000|2022-02-16 10:06:00|9672.31|9672.31|9672.31|9672.31|9672.31|9672.31|9672.31|9672.31|0
1645005970000|2022-02-16 10:06:10|9674.96|9674.96|9674.96|9674.96|9674.96|9674.96|9674.96|9674.96|0
1645005990000|2022-02-16 10:06:30|9675.95|9675.95|9675.95|9675.95|9675.95|9675.95|9675.95|9675.95|0
1645006050000|2022-02-16 10:07:30|9678.59|9678.59|9681.24|9681.24|9681.24|9681.24|9678.59|9678.59|0
1645006120000|2022-02-16 10:08:40|9686.53|9686.53|9705.06|9705.06|9705.06|9705.06|9686.53|9686.53|0
1645006140000|2022-02-16 10:09:00|9699.76|9699.76|9697.12|9697.12|9699.76|9699.76|9694.47|9694.47|0
1645006150000|2022-02-16 10:09:10|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|0
1645006390000|2022-02-16 10:13:10|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1645006460000|2022-02-16 10:14:20|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1645006530000|2022-02-16 10:15:30|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1645006570000|2022-02-16 10:16:10|9686.53|9686.53|9686.53|9686.53|9686.53|9686.53|9683.89|9683.89|0
1645006580000|2022-02-16 10:16:20|9691.83|9691.83|9689.18|9689.18|9691.83|9691.83|9689.18|9689.18|0
1645006610000|2022-02-16 10:16:50|9688.19|9688.19|9687.2|9687.2|9688.19|9688.19|9687.2|9687.2|0
1645006660000|2022-02-16 10:17:40|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|9684.56|0
1645006760000|2022-02-16 10:19:20|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|9679.26|0
1645006860000|2022-02-16 10:21:00|9678.27|9678.27|9678.27|9678.27|9678.27|9678.27|9678.27|9678.27|0
1645006880000|2022-02-16 10:21:20|9673.33|9673.33|9675.31|9675.31|9675.31|9675.31|9673.33|9673.33|0
1645006890000|2022-02-16 10:21:30|9677.96|9677.96|9676.97|9676.97|9677.96|9677.96|9676.97|9676.97|0
1645006910000|2022-02-16 10:21:50|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|0
1645006960000|2022-02-16 10:22:40|9676.97|9676.97|9676.97|9676.97|9676.97|9676.97|9676.97|9676.97|0
1645007080000|2022-02-16 10:24:40|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|0
1645007100000|2022-02-16 10:25:00|9680.28|9680.28|9679.3|9679.3|9680.28|9680.28|9679.3|9679.3|0
1645007110000|2022-02-16 10:25:10|9680.28|9680.28|9680.28|9680.28|9680.28|9680.28|9680.28|9680.28|0
1645007130000|2022-02-16 10:25:30|9682.93|9682.93|9682.93|9682.93|9682.93|9682.93|9682.93|9682.93|0
1645007140000|2022-02-16 10:25:40|9680.28|9680.28|9680.28|9680.28|9680.28|9680.28|9680.28|9680.28|0
1645007160000|2022-02-16 10:26:00|9679.3|9679.3|9679.3|9679.3|9679.3|9679.3|9679.3|9679.3|0
1645007250000|2022-02-16 10:27:30|9678.31|9678.31|9678.31|9678.31|9678.31|9678.31|9678.31|9678.31|0
1645007260000|2022-02-16 10:27:40|9680.95|9680.95|9683.6|9683.6|9683.6|9683.6|9680.95|9680.95|0
1645007290000|2022-02-16 10:28:10|9680.95|9680.95|9680.95|9680.95|9680.95|9680.95|9680.95|9680.95|0
1645007320000|2022-02-16 10:28:40|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|0
1645007340000|2022-02-16 10:29:00|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|0
1645007360000|2022-02-16 10:29:20|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|9681.94|0
1645007400000|2022-02-16 10:30:00|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|0
1645007430000|2022-02-16 10:30:30|9685.58|9685.58|9685.58|9685.58|9685.58|9685.58|9685.58|9685.58|0
1645007460000|2022-02-16 10:31:00|9684.59|9684.59|9683.6|9683.6|9684.59|9684.59|9683.6|9683.6|0
1645007470000|2022-02-16 10:31:10|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1645007480000|2022-02-16 10:31:20|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1645007490000|2022-02-16 10:31:30|9688.89|9688.89|9688.89|9688.89|9688.89|9688.89|9688.89|9688.89|0
1645007510000|2022-02-16 10:31:50|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|9694.19|0
1645007540000|2022-02-16 10:32:20|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|9691.54|0
1645007620000|2022-02-16 10:33:40|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|9692.53|0
1645007690000|2022-02-16 10:34:50|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|9693.52|0
1645007710000|2022-02-16 10:35:10|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|9696.16|0
1645007740000|2022-02-16 10:35:40|9693.52|9693.52|9696.16|9696.16|9696.16|9696.16|9693.52|9693.52|0
1645007810000|2022-02-16 10:36:50|9690.87|9690.87|9688.22|9688.22|9690.87|9690.87|9688.22|9688.22|0
1645007820000|2022-02-16 10:37:00|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|0
1645008020000|2022-02-16 10:40:20|9681.27|9681.27|9686.57|9686.57|9686.57|9686.57|9681.27|9681.27|0
1645008030000|2022-02-16 10:40:30|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|9689.21|0
1645008050000|2022-02-16 10:40:50|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|9686.57|0
1645008120000|2022-02-16 10:42:00|9683.92|9683.92|9683.92|9683.92|9683.92|9683.92|9683.92|9683.92|0
1645008200000|2022-02-16 10:43:20|9684.91|9684.91|9684.91|9684.91|9684.91|9684.91|9684.91|9684.91|0
1645008240000|2022-02-16 10:44:00|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|9682.26|0
1645008250000|2022-02-16 10:44:10|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|9681.27|0
1645008440000|2022-02-16 10:47:20|9680.28|9680.28|9679.3|9679.3|9680.28|9680.28|9679.3|9679.3|0
1645008450000|2022-02-16 10:47:30|9678.31|9678.31|9678.31|9678.31|9678.31|9678.31|9678.31|9678.31|0
1645008480000|2022-02-16 10:48:00|9677.32|9677.32|9677.32|9677.32|9677.32|9677.32|9677.32|9677.32|0
1645008490000|2022-02-16 10:48:10|9676.33|9676.33|9675.34|9675.34|9677.32|9677.32|9675.34|9675.34|0
1645008540000|2022-02-16 10:49:00|9674.35|9674.35|9674.35|9674.35|9674.35|9674.35|9674.35|9674.35|0
1645008590000|2022-02-16 10:49:50|9677|9677|9677|9677|9677|9677|9677|9677|0
1645008620000|2022-02-16 10:50:20|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|9679.65|0
1645008640000|2022-02-16 10:50:40|9677|9677|9677|9677|9677|9677|9677|9677|0
1645008720000|2022-02-16 10:52:00|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|0
1645008760000|2022-02-16 10:52:40|9675.34|9675.34|9675.34|9675.34|9675.34|9675.34|9675.34|9675.34|0
1645008780000|2022-02-16 10:53:00|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1645008790000|2022-02-16 10:53:10|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|0
1645008860000|2022-02-16 10:54:20|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|0
1645008900000|2022-02-16 10:55:00|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|9670.4|0
1645008920000|2022-02-16 10:55:20|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|9671.39|0
1645009020000|2022-02-16 10:57:00|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|9672.38|0
1645009030000|2022-02-16 10:57:10|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|9673.37|0
1645009120000|2022-02-16 10:58:40|9674.35|9674.35|9674.35|9674.35|9674.35|9674.35|9674.35|9674.35|0
1645009220000|2022-02-16 11:00:20|9676.33|9676.33|9675.34|9675.34|9676.33|9676.33|9674.35|9674.35|0
1645009240000|2022-02-16 11:00:40|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|9677.99|0
1645009360000|2022-02-16 11:02:40|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|0
1645009450000|2022-02-16 11:04:10|9681.62|9681.62|9682.61|9682.61|9682.61|9682.61|9681.62|9681.62|0
1645009460000|2022-02-16 11:04:20|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1645009490000|2022-02-16 11:04:50|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1645009520000|2022-02-16 11:05:20|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|9687.24|0
1645009590000|2022-02-16 11:06:30|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|0
1645009620000|2022-02-16 11:07:00|9685.58|9685.58|9683.6|9683.6|9685.58|9685.58|9683.6|9683.6|0
1645009700000|2022-02-16 11:08:20|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|9686.25|0
1645009720000|2022-02-16 11:08:40|9687.24|9687.24|9686.25|9686.25|9687.24|9687.24|9686.25|9686.25|0
1645009800000|2022-02-16 11:10:00|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1645009810000|2022-02-16 11:10:10|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|9684.59|0
1645009920000|2022-02-16 11:12:00|9682.61|9682.61|9682.61|9682.61|9682.61|9682.61|9682.61|9682.61|0
1645009940000|2022-02-16 11:12:20|9681.62|9681.62|9684.27|9684.27|9684.27|9684.27|9681.62|9681.62|0
1645009970000|2022-02-16 11:12:50|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1645010020000|2022-02-16 11:13:40|9684.27|9684.27|9678.98|9678.98|9684.27|9684.27|9678.98|9678.98|0
1645010150000|2022-02-16 11:15:50|9676.33|9676.33|9676.33|9676.33|9676.33|9676.33|9676.33|9676.33|0
1645010220000|2022-02-16 11:17:00|9677.32|9677.32|9677.32|9677.32|9677.32|9677.32|9677.32|9677.32|0
1645010280000|2022-02-16 11:18:00|9675.34|9675.34|9680.32|9680.32|9682.29|9682.29|9675.34|9675.34|0
1645010340000|2022-02-16 11:19:00|9673.05|9673.05|9670.4|9670.4|9673.05|9673.05|9670.4|9670.4|0
1645010580000|2022-02-16 11:23:00|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|0
1645010590000|2022-02-16 11:23:10|9667.44|9667.44|9668.43|9668.43|9668.43|9668.43|9667.44|9667.44|0
1645010640000|2022-02-16 11:24:00|9667.44|9667.44|9667.44|9667.44|9667.44|9667.44|9667.44|9667.44|0
1645010670000|2022-02-16 11:24:30|9668.43|9668.43|9668.43|9668.43|9668.43|9668.43|9668.43|9668.43|0
1645010700000|2022-02-16 11:25:00|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|0
1645010760000|2022-02-16 11:26:00|9665.78|9665.78|9671.07|9671.07|9671.07|9671.07|9664.79|9664.79|0
1645010770000|2022-02-16 11:26:10|9668.43|9668.43|9668.43|9668.43|9668.43|9668.43|9668.43|9668.43|0
1645010980000|2022-02-16 11:29:40|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|0
1645011000000|2022-02-16 11:30:00|9674.71|9674.71|9677.35|9677.35|9678.34|9678.34|9674.71|9674.71|0
1645011020000|2022-02-16 11:30:20|9678.34|9678.34|9677.35|9677.35|9678.34|9678.34|9677.35|9677.35|0
1645011030000|2022-02-16 11:30:30|9674.71|9674.71|9672.06|9672.06|9674.71|9674.71|9672.06|9672.06|0
1645011270000|2022-02-16 11:34:30|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|9669.41|0
1645011380000|2022-02-16 11:36:20|9672.06|9672.06|9670.08|9670.08|9673.05|9673.05|9670.08|9670.08|0
1645011480000|2022-02-16 11:38:00|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|0
1645011510000|2022-02-16 11:38:30|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|0
1645011680000|2022-02-16 11:41:20|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|0
1645011690000|2022-02-16 11:41:30|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|0
1645011760000|2022-02-16 11:42:40|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|9671.07|0
1645011930000|2022-02-16 11:45:30|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|0
1645011980000|2022-02-16 11:46:20|9671.74|9671.74|9671.74|9671.74|9671.74|9671.74|9671.74|9671.74|0
1645012020000|2022-02-16 11:47:00|9670.75|9670.75|9669.77|9669.77|9670.75|9670.75|9669.77|9669.77|0
1645012080000|2022-02-16 11:48:00|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|9668.78|0
1645012130000|2022-02-16 11:48:50|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|9671.42|0
1645012180000|2022-02-16 11:49:40|9673.4|9673.4|9673.4|9673.4|9673.4|9673.4|9673.4|9673.4|0
1645012250000|2022-02-16 11:50:50|9672.41|9672.41|9672.41|9672.41|9672.41|9672.41|9672.41|9672.41|0
1645012320000|2022-02-16 11:52:00|9673.4|9673.4|9673.4|9673.4|9673.4|9673.4|9673.4|9673.4|0
1645012390000|2022-02-16 11:53:10|9670.75|9670.75|9673.4|9673.4|9673.4|9673.4|9670.75|9670.75|0
1645012440000|2022-02-16 11:54:00|9670.75|9670.75|9670.75|9670.75|9670.75|9670.75|9670.75|9670.75|0
1645012460000|2022-02-16 11:54:20|9669.77|9669.77|9669.77|9669.77|9669.77|9669.77|9669.77|9669.77|0
1645012540000|2022-02-16 11:55:40|9671.74|9671.74|9672.73|9672.73|9672.73|9672.73|9671.74|9671.74|0
1645012560000|2022-02-16 11:56:00|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|9673.72|0
1645012620000|2022-02-16 11:57:00|9674.71|9674.71|9674.71|9674.71|9674.71|9674.71|9674.71|9674.71|0
1645012720000|2022-02-16 11:58:40|9675.69|9675.69|9680.99|9680.99|9680.99|9680.99|9675.69|9675.69|0
1645012760000|2022-02-16 11:59:20|9678.34|9678.34|9678.34|9678.34|9678.34|9678.34|9678.34|9678.34|0
1645012920000|2022-02-16 12:02:00|9675.69|9675.69|9675.69|9675.69|9675.69|9675.69|9675.69|9675.69|0
1645012940000|2022-02-16 12:02:20|9678.34|9678.34|9678.34|9678.34|9678.34|9678.34|9678.34|9678.34|0
1645012950000|2022-02-16 12:02:30|9680.99|9680.99|9678.34|9678.34|9680.99|9680.99|9678.34|9678.34|0
1645013020000|2022-02-16 12:03:40|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|9679.33|0
1645013130000|2022-02-16 12:05:30|9676.68|9676.68|9679.33|9679.33|9679.33|9679.33|9676.68|9676.68|0
1645013250000|2022-02-16 12:07:30|9676.68|9676.68|9679.33|9679.33|9679.33|9679.33|9676.68|9676.68|0
1645013280000|2022-02-16 12:08:00|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|9680.32|0
1645013760000|2022-02-16 12:16:00|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1645013900000|2022-02-16 12:18:20|9682.29|9682.29|9682.29|9682.29|9682.29|9682.29|9682.29|9682.29|0
1645013920000|2022-02-16 12:18:40|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1645013930000|2022-02-16 12:18:50|9684.27|9684.27|9684.27|9684.27|9684.27|9684.27|9684.27|9684.27|0
1645014080000|2022-02-16 12:21:20|9682.29|9682.29|9682.29|9682.29|9682.29|9682.29|9682.29|9682.29|0
1645014120000|2022-02-16 12:22:00|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|9683.28|0
1645014240000|2022-02-16 12:24:00|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|9680.64|0
1645014250000|2022-02-16 12:24:10|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9676.01|9676.01|0
1645014300000|2022-02-16 12:25:00|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|9681.31|0
1645014600000|2022-02-16 12:30:00|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|9678.66|0
1645014760000|2022-02-16 12:32:40|9680.64|9680.64|9679.65|9679.65|9680.64|9680.64|9679.65|9679.65|0
1645014850000|2022-02-16 12:34:10|9677|9677|9677|9677|9677|9677|9677|9677|0
1645014900000|2022-02-16 12:35:00|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|9676.01|0
1645014910000|2022-02-16 12:35:10|9675.16|9675.16|9674.17|9674.17|9675.16|9675.16|9674.17|9674.17|0
1645014920000|2022-02-16 12:35:20|9671.52|9671.52|9674.17|9674.17|9674.17|9674.17|9668.87|9668.87|0
1645014980000|2022-02-16 12:36:20|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|9673.18|0
1645015050000|2022-02-16 12:37:30|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|0
1645015180000|2022-02-16 12:39:40|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|0
1645015270000|2022-02-16 12:41:10|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|9670.53|0
1645015330000|2022-02-16 12:42:10|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|9668.56|0
1645015400000|2022-02-16 12:43:20|9669.54|9669.54|9671.52|9671.52|9671.52|9671.52|9669.54|9669.54|0
1645015420000|2022-02-16 12:43:40|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|9672.51|0
1645015430000|2022-02-16 12:43:50|9673.5|9673.5|9673.5|9673.5|9673.5|9673.5|9673.5|9673.5|0
1645015470000|2022-02-16 12:44:30|9676.14|9676.14|9673.5|9673.5|9676.14|9676.14|9673.5|9673.5|0
1645015480000|2022-02-16 12:44:40|9676.14|9676.14|9676.14|9676.14|9676.14|9676.14|9676.14|9676.14|0
1645015620000|2022-02-16 12:47:00|9678.12|9678.12|9678.12|9678.12|9678.12|9678.12|9678.12|9678.12|0
1645015630000|2022-02-16 12:47:10|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|0
1645015650000|2022-02-16 12:47:30|9680.1|9680.1|9680.1|9680.1|9680.1|9680.1|9680.1|9680.1|0
1645015680000|2022-02-16 12:48:00|9679.11|9679.11|9680.77|9680.77|9680.77|9680.77|9678.12|9678.12|0
1645015720000|2022-02-16 12:48:40|9681.75|9681.75|9681.75|9681.75|9681.75|9681.75|9681.75|9681.75|0
1645015740000|2022-02-16 12:49:00|9684.4|9684.4|9684.4|9684.4|9684.4|9684.4|9684.4|9684.4|0
1645015840000|2022-02-16 12:50:40|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|9685.39|0
1645016120000|2022-02-16 12:55:20|9688.04|9688.04|9689.02|9689.02|9689.02|9689.02|9688.04|9688.04|0
1645016130000|2022-02-16 12:55:30|9686.38|9686.38|9686.38|9686.38|9686.38|9686.38|9686.38|9686.38|0
1645016370000|2022-02-16 12:59:30|9691.67|9691.67|9691.67|9691.67|9691.67|9691.67|9691.67|9691.67|0
1645016380000|2022-02-16 12:59:40|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|9694.32|0
1645016400000|2022-02-16 13:00:00|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1645016430000|2022-02-16 13:00:30|9694.99|9694.99|9695.98|9695.98|9695.98|9695.98|9694.99|9694.99|0
1645016460000|2022-02-16 13:01:00|9696.96|9696.96|9697.95|9697.95|9697.95|9697.95|9696.96|9696.96|0
1645016470000|2022-02-16 13:01:10|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|9698.94|0
1645016490000|2022-02-16 13:01:30|9697.95|9697.95|9696.96|9696.96|9697.95|9697.95|9696.96|9696.96|0
1645016510000|2022-02-16 13:01:50|9694|9694|9695.98|9695.98|9695.98|9695.98|9694|9694|0
1645016680000|2022-02-16 13:04:40|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1645016690000|2022-02-16 13:04:50|9695.98|9695.98|9695.98|9695.98|9695.98|9695.98|9695.98|9695.98|0
1645016800000|2022-02-16 13:06:40|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1645016810000|2022-02-16 13:06:50|9702.26|9702.26|9702.26|9702.26|9702.26|9702.26|9702.26|9702.26|0
1645016880000|2022-02-16 13:08:00|9704.9|9704.9|9704.9|9704.9|9704.9|9704.9|9704.9|9704.9|0
1645017060000|2022-02-16 13:11:00|9705.89|9705.89|9704.9|9704.9|9705.89|9705.89|9704.9|9704.9|0
1645017220000|2022-02-16 13:13:40|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|0
1645017310000|2022-02-16 13:15:10|9710.2|9710.2|9710.2|9710.2|9710.2|9710.2|9710.2|9710.2|0
1645017380000|2022-02-16 13:16:20|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|0
1645017400000|2022-02-16 13:16:40|9708.22|9708.22|9708.22|9708.22|9708.22|9708.22|9708.22|9708.22|0
1645017420000|2022-02-16 13:17:00|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|0
1645017470000|2022-02-16 13:17:50|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|9711.85|0
1645017530000|2022-02-16 13:18:50|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|9709.21|0
1645017760000|2022-02-16 13:22:40|9710.2|9710.2|9710.2|9710.2|9710.2|9710.2|9710.2|9710.2|0
1645017820000|2022-02-16 13:23:40|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|9707.55|0
1645017860000|2022-02-16 13:24:20|9704.58|9704.58|9704.58|9704.58|9704.58|9704.58|9704.58|9704.58|0
1645017900000|2022-02-16 13:25:00|9707.23|9707.23|9707.23|9707.23|9707.23|9707.23|9707.23|9707.23|0
1645017970000|2022-02-16 13:26:10|9704.58|9704.58|9704.58|9704.58|9704.58|9704.58|9704.58|9704.58|0
1645018140000|2022-02-16 13:29:00|9701.94|9701.94|9701.94|9701.94|9701.94|9701.94|9701.94|9701.94|0
1645018150000|2022-02-16 13:29:10|9699.29|9699.29|9699.29|9699.29|9699.29|9699.29|9699.29|9699.29|0
1645018180000|2022-02-16 13:29:40|9700.28|9700.28|9697.63|9697.63|9700.28|9700.28|9697.63|9697.63|0
1645018420000|2022-02-16 13:33:40|9689.69|9689.69|9689.69|9689.69|9689.69|9689.69|9689.69|9689.69|0
1645018430000|2022-02-16 13:33:50|9692.34|9692.34|9694.99|9694.99|9694.99|9694.99|9692.34|9692.34|0
1645018620000|2022-02-16 13:37:00|9692.34|9692.34|9692.34|9692.34|9692.34|9692.34|9692.34|9692.34|0
1645018680000|2022-02-16 13:38:00|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1645018780000|2022-02-16 13:39:40|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|9689.18|0
1645019070000|2022-02-16 13:44:30|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1645019100000|2022-02-16 13:45:00|9692.81|9692.81|9692.81|9692.81|9692.81|9692.81|9692.81|9692.81|0
1645019110000|2022-02-16 13:45:10|9693.8|9693.8|9693.8|9693.8|9693.8|9693.8|9693.8|9693.8|0
1645019120000|2022-02-16 13:45:20|9694.79|9694.79|9694.79|9694.79|9694.79|9694.79|9694.79|9694.79|0
1645019220000|2022-02-16 13:47:00|9695.78|9695.78|9695.78|9695.78|9695.78|9695.78|9695.78|9695.78|0
1645019250000|2022-02-16 13:47:30|9693.8|9693.8|9692.81|9692.81|9693.8|9693.8|9692.81|9692.81|0
1645019310000|2022-02-16 13:48:30|9695.46|9695.46|9695.46|9695.46|9695.46|9695.46|9695.46|9695.46|0
1645019390000|2022-02-16 13:49:50|9694.47|9694.47|9699.77|9699.77|9699.77|9699.77|9694.47|9694.47|0
1645019420000|2022-02-16 13:50:20|9698.78|9698.78|9698.78|9698.78|9698.78|9698.78|9698.78|9698.78|0
1645019460000|2022-02-16 13:51:00|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|0
1645019470000|2022-02-16 13:51:10|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|9696.13|0
1645019480000|2022-02-16 13:51:20|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|9693.48|0
1645019490000|2022-02-16 13:51:30|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|0
1645019500000|2022-02-16 13:51:40|9691.51|9691.51|9691.51|9691.51|9691.51|9691.51|9691.51|9691.51|0
1645019570000|2022-02-16 13:52:50|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|0
1645019620000|2022-02-16 13:53:40|9694.47|9694.47|9694.47|9694.47|9694.47|9694.47|9694.47|9694.47|0
1645019780000|2022-02-16 13:56:20|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|0
1645019790000|2022-02-16 13:56:30|9691.51|9691.51|9691.51|9691.51|9691.51|9691.51|9691.51|9691.51|0
1645019820000|2022-02-16 13:57:00|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|9692.5|0
1645019850000|2022-02-16 13:57:30|9697.79|9697.79|9700.43|9700.43|9700.43|9700.43|9697.79|9697.79|0
1645019860000|2022-02-16 13:57:40|9697.79|9697.79|9697.79|9697.79|9697.79|9697.79|9697.79|9697.79|0
1645019940000|2022-02-16 13:59:00|9700.43|9700.43|9700.43|9700.43|9700.43|9700.43|9700.43|9700.43|0
1645019950000|2022-02-16 13:59:10|9697.79|9697.79|9700.43|9700.43|9700.43|9700.43|9697.79|9697.79|0
1645019990000|2022-02-16 13:59:50|9703.08|9703.08|9703.08|9703.08|9703.08|9703.08|9703.08|9703.08|0
1645020010000|2022-02-16 14:00:10|9704.07|9704.07|9705.06|9705.06|9705.06|9705.06|9704.07|9704.07|0
1645020020000|2022-02-16 14:00:20|9706.05|9706.05|9706.05|9706.05|9706.05|9706.05|9706.05|9706.05|0
1645020060000|2022-02-16 14:01:00|9703.4|9703.4|9700.75|9700.75|9703.4|9703.4|9700.75|9700.75|0
1645020090000|2022-02-16 14:01:30|9698.11|9698.11|9700.75|9700.75|9703.4|9703.4|9698.11|9698.11|0
1645020110000|2022-02-16 14:01:50|9698.11|9698.11|9698.11|9698.11|9698.11|9698.11|9698.11|9698.11|0
1645020220000|2022-02-16 14:03:40|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|0
1645020260000|2022-02-16 14:04:20|9701.74|9701.74|9704.39|9704.39|9704.39|9704.39|9701.74|9701.74|0
1645020310000|2022-02-16 14:05:10|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|0
1645020350000|2022-02-16 14:05:50|9704.39|9704.39|9704.39|9704.39|9704.39|9704.39|9704.39|9704.39|0
1645020500000|2022-02-16 14:08:20|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|9699.1|0
1645020560000|2022-02-16 14:09:20|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|9701.74|0
1645020620000|2022-02-16 14:10:20|9702.73|9702.73|9702.73|9702.73|9702.73|9702.73|9702.73|9702.73|0
1645020660000|2022-02-16 14:11:00|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|9705.38|0
1645020690000|2022-02-16 14:11:30|9708.02|9708.02|9708.02|9708.02|9708.02|9708.02|9708.02|9708.02|0
1645020720000|2022-02-16 14:12:00|9702.73|9702.73|9702.73|9702.73|9702.73|9702.73|9702.73|9702.73|0
1645020780000|2022-02-16 14:13:00|9702.56|9702.56|9702.56|9702.56|9702.56|9702.56|9702.56|9702.56|0
1645020800000|2022-02-16 14:13:20|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645020810000|2022-02-16 14:13:30|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|0
1645020900000|2022-02-16 14:15:00|9702.56|9702.56|9705.2|9705.2|9707.85|9707.85|9702.56|9702.56|0
1645020910000|2022-02-16 14:15:10|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645020920000|2022-02-16 14:15:20|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|0
1645021040000|2022-02-16 14:17:20|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645021070000|2022-02-16 14:17:50|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|0
1645021170000|2022-02-16 14:19:30|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|0
1645021210000|2022-02-16 14:20:10|9705.87|9705.87|9705.87|9705.87|9705.87|9705.87|9705.87|9705.87|0
1645021440000|2022-02-16 14:24:00|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|0
1645021460000|2022-02-16 14:24:20|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645021500000|2022-02-16 14:25:00|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|0
1645021530000|2022-02-16 14:25:30|9709.51|9709.51|9706.86|9706.86|9709.51|9709.51|9706.86|9706.86|0
1645021540000|2022-02-16 14:25:40|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645021560000|2022-02-16 14:26:00|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|0
1645021590000|2022-02-16 14:26:30|9706.54|9706.54|9706.54|9706.54|9706.54|9706.54|9706.54|9706.54|0
1645021610000|2022-02-16 14:26:50|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|9708.52|0
1645021620000|2022-02-16 14:27:00|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645021780000|2022-02-16 14:29:40|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|0
1645021800000|2022-02-16 14:30:00|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645021810000|2022-02-16 14:30:10|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|0
1645021830000|2022-02-16 14:30:30|9713.14|9713.14|9715.79|9715.79|9715.79|9715.79|9713.14|9713.14|0
1645021850000|2022-02-16 14:30:50|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645021930000|2022-02-16 14:32:10|9712.16|9712.16|9706.86|9706.86|9712.16|9712.16|9706.86|9706.86|0
1645021950000|2022-02-16 14:32:30|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|0
1645021990000|2022-02-16 14:33:10|9703.23|9703.23|9702.24|9702.24|9703.23|9703.23|9702.24|9702.24|0
1645022060000|2022-02-16 14:34:20|9703.23|9703.23|9703.23|9703.23|9703.23|9703.23|9703.23|9703.23|0
1645022080000|2022-02-16 14:34:40|9705.87|9705.87|9707.85|9707.85|9707.85|9707.85|9705.87|9705.87|0
1645022090000|2022-02-16 14:34:50|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|0
1645022100000|2022-02-16 14:35:00|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645022200000|2022-02-16 14:36:40|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|0
1645022220000|2022-02-16 14:37:00|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645022250000|2022-02-16 14:37:30|9710.5|9710.5|9710.5|9710.5|9710.5|9710.5|9707.85|9707.85|0
1645022280000|2022-02-16 14:38:00|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645022310000|2022-02-16 14:38:30|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|9705.2|0
1645022380000|2022-02-16 14:39:40|9710.5|9710.5|9712.16|9712.16|9713.14|9713.14|9710.5|9710.5|0
1645022390000|2022-02-16 14:39:50|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645022400000|2022-02-16 14:40:00|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|0
1645022410000|2022-02-16 14:40:10|9704.22|9704.22|9706.86|9706.86|9706.86|9706.86|9704.22|9704.22|0
1645022430000|2022-02-16 14:40:30|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|0
1645022480000|2022-02-16 14:41:20|9703.23|9703.23|9703.23|9703.23|9703.23|9703.23|9703.23|9703.23|0
1645022530000|2022-02-16 14:42:10|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|9704.22|0
1645022630000|2022-02-16 14:43:50|9712.16|9712.16|9714.8|9714.8|9714.8|9714.8|9712.16|9712.16|0
1645022650000|2022-02-16 14:44:10|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1645022680000|2022-02-16 14:44:40|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645022760000|2022-02-16 14:46:00|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|0
1645022830000|2022-02-16 14:47:10|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645022870000|2022-02-16 14:47:50|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|0
1645022880000|2022-02-16 14:48:00|9707.85|9707.85|9708.84|9708.84|9708.84|9708.84|9707.85|9707.85|0
1645022890000|2022-02-16 14:48:10|9706.86|9706.86|9707.85|9707.85|9707.85|9707.85|9706.86|9706.86|0
1645022920000|2022-02-16 14:48:40|9708.84|9708.84|9706.86|9706.86|9708.84|9708.84|9706.86|9706.86|0
1645022980000|2022-02-16 14:49:40|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645023000000|2022-02-16 14:50:00|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|0
1645023020000|2022-02-16 14:50:20|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645023030000|2022-02-16 14:50:30|9708.84|9708.84|9708.84|9708.84|9708.84|9708.84|9708.84|9708.84|0
1645023040000|2022-02-16 14:50:40|9711.49|9711.49|9711.49|9711.49|9711.49|9711.49|9711.49|9711.49|0
1645023070000|2022-02-16 14:51:10|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645023130000|2022-02-16 14:52:10|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1645023250000|2022-02-16 14:54:10|9714.8|9714.8|9714.8|9714.8|9714.8|9714.8|9714.8|9714.8|0
1645023320000|2022-02-16 14:55:20|9716.78|9716.78|9716.78|9716.78|9716.78|9716.78|9716.78|9716.78|0
1645023340000|2022-02-16 14:55:40|9719.42|9719.42|9719.42|9719.42|9719.42|9719.42|9719.42|9719.42|0
1645023350000|2022-02-16 14:55:50|9722.07|9722.07|9722.07|9722.07|9722.07|9722.07|9719.42|9719.42|0
1645023440000|2022-02-16 14:57:20|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|0
1645023540000|2022-02-16 14:59:00|9717.45|9717.45|9717.45|9717.45|9717.45|9717.45|9717.45|9717.45|0
1645023580000|2022-02-16 14:59:40|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|0
1645023590000|2022-02-16 14:59:50|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|0
1645023640000|2022-02-16 15:00:40|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|0
1645023650000|2022-02-16 15:00:50|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|0
1645023730000|2022-02-16 15:02:10|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|9720.09|0
1645023760000|2022-02-16 15:02:40|9717.45|9717.45|9717.45|9717.45|9717.45|9717.45|9717.45|9717.45|0
1645023820000|2022-02-16 15:03:40|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|0
1645023830000|2022-02-16 15:03:50|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|0
1645023900000|2022-02-16 15:05:00|9723.73|9723.73|9721.08|9721.08|9723.73|9723.73|9721.08|9721.08|0
1645023920000|2022-02-16 15:05:20|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|9718.44|0
1645023930000|2022-02-16 15:05:30|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|0
1645024010000|2022-02-16 15:06:50|9726.38|9726.38|9726.38|9726.38|9726.38|9726.38|9723.73|9723.73|0
1645024020000|2022-02-16 15:07:00|9723.73|9723.73|9723.73|9723.73|9723.73|9723.73|9723.73|9723.73|0
1645024030000|2022-02-16 15:07:10|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|9721.08|0
1645024060000|2022-02-16 15:07:40|9718.44|9718.44|9710.5|9710.5|9718.44|9718.44|9707.85|9707.85|0
1645024070000|2022-02-16 15:07:50|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645024090000|2022-02-16 15:08:10|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|0
1645024140000|2022-02-16 15:09:00|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645024180000|2022-02-16 15:09:40|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|9715.79|0
1645024200000|2022-02-16 15:10:00|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645024220000|2022-02-16 15:10:20|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1645024230000|2022-02-16 15:10:30|9709.51|9709.51|9707.85|9707.85|9710.5|9710.5|9707.85|9707.85|0
1645024300000|2022-02-16 15:11:40|9710.5|9710.5|9708.84|9708.84|9710.5|9710.5|9706.86|9706.86|0
1645024310000|2022-02-16 15:11:50|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|9707.85|0
1645024320000|2022-02-16 15:12:00|9708.84|9708.84|9707.85|9707.85|9708.84|9708.84|9707.85|9707.85|0
1645024340000|2022-02-16 15:12:20|9713.14|9713.14|9716.78|9716.78|9716.78|9716.78|9713.14|9713.14|0
1645024350000|2022-02-16 15:12:30|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1645024400000|2022-02-16 15:13:20|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645024560000|2022-02-16 15:16:00|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1645024640000|2022-02-16 15:17:20|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645024730000|2022-02-16 15:18:50|9711.83|9711.83|9714.48|9714.48|9714.48|9714.48|9711.83|9711.83|0
1645024750000|2022-02-16 15:19:10|9713.49|9713.49|9713.49|9713.49|9713.49|9713.49|9713.49|9713.49|0
1645024770000|2022-02-16 15:19:30|9712.99|9712.99|9713.49|9713.49|9713.49|9713.49|9712.99|9712.99|0
1645024800000|2022-02-16 15:20:00|9710.84|9710.84|9710.84|9710.84|9710.84|9710.84|9710.84|9710.84|0
1645024820000|2022-02-16 15:20:20|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|0
1645024970000|2022-02-16 15:22:50|9709.18|9709.18|9711.83|9711.83|9711.83|9711.83|9709.18|9709.18|0
1645025110000|2022-02-16 15:25:10|9706.54|9706.54|9706.54|9706.54|9706.54|9706.54|9706.54|9706.54|0
1645025120000|2022-02-16 15:25:20|9711.83|9711.83|9711.83|9711.83|9714.48|9714.48|9711.83|9711.83|0
1645025190000|2022-02-16 15:26:30|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645025230000|2022-02-16 15:27:10|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|0
1645025290000|2022-02-16 15:28:10|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1645025310000|2022-02-16 15:28:30|9722.41|9722.41|9717.12|9717.12|9722.41|9722.41|9717.12|9717.12|0
1645025390000|2022-02-16 15:29:50|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|0
1645025460000|2022-02-16 15:31:00|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645025470000|2022-02-16 15:31:10|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|0
1645025620000|2022-02-16 15:33:40|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|9709.85|0
1645025640000|2022-02-16 15:34:00|9707.21|9707.21|9704.56|9704.56|9707.21|9707.21|9704.56|9704.56|0
1645025660000|2022-02-16 15:34:20|9701.91|9701.91|9707.21|9707.21|9707.21|9707.21|9701.91|9701.91|0
1645025670000|2022-02-16 15:34:30|9704.56|9704.56|9704.56|9704.56|9704.56|9704.56|9704.56|9704.56|0
1645025710000|2022-02-16 15:35:10|9707.21|9707.21|9715.15|9715.15|9715.15|9715.15|9707.21|9707.21|0
1645025720000|2022-02-16 15:35:20|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|0
1645026040000|2022-02-16 15:40:40|9715.15|9715.15|9715.15|9715.15|9715.15|9715.15|9715.15|9715.15|0
1645026120000|2022-02-16 15:42:00|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|0
1645026160000|2022-02-16 15:42:40|9713.49|9713.49|9705.55|9705.55|9713.49|9713.49|9705.55|9705.55|0
1645026190000|2022-02-16 15:43:10|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|9702.9|0
1645026200000|2022-02-16 15:43:20|9705.55|9705.55|9708.19|9708.19|9710.84|9710.84|9705.55|9705.55|0
1645026210000|2022-02-16 15:43:30|9716.13|9716.13|9713.49|9713.49|9716.13|9716.13|9713.49|9713.49|0
1645026230000|2022-02-16 15:43:50|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|9716.13|0
1645026310000|2022-02-16 15:45:10|9718.78|9718.78|9718.78|9718.78|9718.78|9718.78|9718.78|9718.78|0
1645026320000|2022-02-16 15:45:20|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|0
1645026350000|2022-02-16 15:45:50|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1645026500000|2022-02-16 15:48:20|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645026530000|2022-02-16 15:48:50|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|9711.83|0
1645026540000|2022-02-16 15:49:00|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|9714.48|0
1645026560000|2022-02-16 15:49:20|9711.83|9711.83|9714.48|9714.48|9714.48|9714.48|9711.83|9711.83|0
1645026580000|2022-02-16 15:49:40|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|9717.12|0
1645026670000|2022-02-16 15:51:10|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|9719.77|0
1645026680000|2022-02-16 15:51:20|9720.76|9720.76|9720.76|9720.76|9720.76|9720.76|9720.76|9720.76|0
1645026710000|2022-02-16 15:51:50|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|9721.27|0
1645026750000|2022-02-16 15:52:30|9718.62|9718.62|9718.62|9718.62|9718.62|9718.62|9718.62|9718.62|0
1645026940000|2022-02-16 15:55:40|9716.65|9716.65|9719.29|9719.29|9719.29|9719.29|9716.65|9716.65|0
1645026950000|2022-02-16 15:55:50|9716.65|9716.65|9721.94|9721.94|9721.94|9721.94|9716.65|9716.65|0
1645026960000|2022-02-16 15:56:00|9724.59|9724.59|9723.6|9723.6|9724.59|9724.59|9723.6|9723.6|0
1645026990000|2022-02-16 15:56:30|9726.25|9726.25|9720.95|9720.95|9726.25|9726.25|9720.95|9720.95|0
1645027050000|2022-02-16 15:57:30|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|0
1645027080000|2022-02-16 15:58:00|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|0
1645027140000|2022-02-16 15:59:00|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|9721.94|0
1645027180000|2022-02-16 15:59:40|9719.29|9719.29|9719.29|9719.29|9719.29|9719.29|9719.29|9719.29|0
1645027220000|2022-02-16 16:00:20|9720.28|9720.28|9720.28|9720.28|9720.28|9720.28|9720.28|9720.28|0
1645027260000|2022-02-16 16:01:00|9722.93|9722.93|9722.93|9722.93|9722.93|9722.93|9722.93|9722.93|0
1645027290000|2022-02-16 16:01:30|9720.28|9720.28|9720.28|9720.28|9720.28|9720.28|9720.28|9720.28|0
1645027380000|2022-02-16 16:03:00|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|0
1645027390000|2022-02-16 16:03:10|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|0
1645027440000|2022-02-16 16:04:00|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|9725.58|0
1645027480000|2022-02-16 16:04:40|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|9728.22|0
1645027560000|2022-02-16 16:06:00|9727.23|9727.23|9727.23|9727.23|9727.23|9727.23|9727.23|9727.23|0
1645027660000|2022-02-16 16:07:40|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|9724.59|0
1645027690000|2022-02-16 16:08:10|9727.23|9727.23|9727.23|9727.23|9729.88|9729.88|9727.23|9727.23|0
1645027720000|2022-02-16 16:08:40|9728.22|9728.22|9733.51|9733.51|9733.51|9733.51|9728.22|9728.22|0
1645027820000|2022-02-16 16:10:20|9734.5|9734.5|9737.15|9737.15|9737.15|9737.15|9734.5|9734.5|0
1645027870000|2022-02-16 16:11:10|9734.5|9734.5|9742.44|9742.44|9742.44|9742.44|9734.5|9734.5|0
1645027880000|2022-02-16 16:11:20|9739.8|9739.8|9742.44|9742.44|9742.44|9742.44|9739.8|9739.8|0
1645027940000|2022-02-16 16:12:20|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|0
1645028040000|2022-02-16 16:14:00|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|0
1645028070000|2022-02-16 16:14:30|9745.76|9745.76|9745.76|9745.76|9745.76|9745.76|9745.76|9745.76|0
1645028120000|2022-02-16 16:15:20|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|0
1645028130000|2022-02-16 16:15:30|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|0
1645028140000|2022-02-16 16:15:40|9748.72|9748.72|9748.72|9748.72|9748.72|9748.72|9748.72|9748.72|0
1645028160000|2022-02-16 16:16:00|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|9747.73|0
1645028170000|2022-02-16 16:16:10|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|9746.75|0
1645028250000|2022-02-16 16:17:30|9747.73|9747.73|9750.38|9750.38|9750.38|9750.38|9747.73|9747.73|0
1645028300000|2022-02-16 16:18:20|9747.73|9747.73|9745.09|9745.09|9747.73|9747.73|9745.09|9745.09|0
1645028430000|2022-02-16 16:20:30|9739.8|9739.8|9737.15|9737.15|9739.8|9739.8|9737.15|9737.15|0
1645028450000|2022-02-16 16:20:50|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|0
1645028510000|2022-02-16 16:21:50|9737.82|9737.82|9737.82|9737.82|9737.82|9737.82|9737.82|9737.82|0
1645028520000|2022-02-16 16:22:00|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|9739.8|0
1645028580000|2022-02-16 16:23:00|9737.82|9737.82|9737.82|9737.82|9737.82|9737.82|9737.82|9737.82|0
1645028610000|2022-02-16 16:23:30|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|0
1645028620000|2022-02-16 16:23:40|9732.53|9732.53|9732.53|9732.53|9732.53|9732.53|9729.88|9729.88|0
1645028630000|2022-02-16 16:23:50|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9732.53|9732.53|0
1645028640000|2022-02-16 16:24:00|9736.16|9736.16|9735.17|9735.17|9736.16|9736.16|9735.17|9735.17|0
1645028650000|2022-02-16 16:24:10|9734.18|9734.18|9734.18|9734.18|9734.18|9734.18|9734.18|9734.18|0
1645028670000|2022-02-16 16:24:30|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|9735.17|0
1645028720000|2022-02-16 16:25:20|9737.82|9737.82|9739.8|9739.8|9739.8|9739.8|9737.82|9737.82|0
1645028730000|2022-02-16 16:25:30|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|0
1645028780000|2022-02-16 16:26:20|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|0
1645028820000|2022-02-16 16:27:00|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|0
1645028830000|2022-02-16 16:27:10|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|9745.09|0
1645028840000|2022-02-16 16:27:20|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|9742.44|0
1645028890000|2022-02-16 16:28:10|9743.13|9743.13|9751.07|9751.07|9751.07|9751.07|9743.13|9743.13|0
1645028900000|2022-02-16 16:28:20|9748.42|9748.42|9748.42|9748.42|9751.07|9751.07|9748.42|9748.42|0
1645028920000|2022-02-16 16:28:40|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|9751.07|0
1645028930000|2022-02-16 16:28:50|9750.72|9750.72|9750.72|9750.72|9750.72|9750.72|9750.72|9750.72|0
1645028970000|2022-02-16 16:29:30|9748.08|9748.08|9748.08|9748.08|9750.72|9750.72|9748.08|9748.08|0
1645028980000|2022-02-16 16:29:40|9750.72|9750.72|9750.72|9750.72|9750.72|9750.72|9748.08|9748.08|0
1645028990000|2022-02-16 16:29:50|9748.08|9748.08|9749.05|9749.05|9751.7|9751.7|9748.08|9748.08|0
1645085700000|2022-02-17 08:15:00|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|0
1645085710000|2022-02-17 08:15:10|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|0
1645085730000|2022-02-17 08:15:30|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|0
1645085740000|2022-02-17 08:15:40|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|9810.28|0
1645085750000|2022-02-17 08:15:50|9812.93|9812.93|9810.28|9810.28|9812.93|9812.93|9810.28|9810.28|0
1645085760000|2022-02-17 08:16:00|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|0
1645085770000|2022-02-17 08:16:10|9813.92|9813.92|9814.91|9814.91|9814.91|9814.91|9813.92|9813.92|0
1645085790000|2022-02-17 08:16:30|9820.2|9820.2|9820.2|9820.2|9820.2|9820.2|9820.2|9820.2|0
1645085800000|2022-02-17 08:16:40|9817.55|9817.55|9822.85|9822.85|9822.85|9822.85|9817.55|9817.55|0
1645085840000|2022-02-17 08:17:20|9825.49|9825.49|9822.85|9822.85|9825.49|9825.49|9822.85|9822.85|0
1645085960000|2022-02-17 08:19:20|9820.2|9820.2|9820.2|9820.2|9820.2|9820.2|9820.2|9820.2|0
1645085990000|2022-02-17 08:19:50|9830.79|9830.79|9828.14|9828.14|9830.79|9830.79|9828.14|9828.14|0
1645086060000|2022-02-17 08:21:00|9825.49|9825.49|9828.14|9828.14|9828.14|9828.14|9825.49|9825.49|0
1645086140000|2022-02-17 08:22:20|9822.85|9822.85|9822.85|9822.85|9822.85|9822.85|9822.85|9822.85|0
1645086230000|2022-02-17 08:23:50|9817.55|9817.55|9817.55|9817.55|9817.55|9817.55|9817.55|9817.55|0
1645086250000|2022-02-17 08:24:10|9816.57|9816.57|9813.92|9813.92|9816.57|9816.57|9811.27|9811.27|0
1645086300000|2022-02-17 08:25:00|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|0
1645086310000|2022-02-17 08:25:10|9811.04|9811.04|9811.04|9811.04|9811.04|9811.04|9811.04|9811.04|0
1645086370000|2022-02-17 08:26:10|9803.11|9803.11|9789.87|9789.87|9803.11|9803.11|9789.87|9789.87|0
1645086400000|2022-02-17 08:26:40|9792.52|9792.52|9792.52|9792.52|9792.52|9792.52|9792.52|9792.52|0
1645086410000|2022-02-17 08:26:50|9795.17|9795.17|9792.52|9792.52|9795.17|9795.17|9792.52|9792.52|0
1645086420000|2022-02-17 08:27:00|9791.53|9791.53|9786.24|9786.24|9791.53|9791.53|9786.24|9786.24|0
1645086430000|2022-02-17 08:27:10|9788.89|9788.89|9788.89|9788.89|9788.89|9788.89|9788.89|9788.89|0
1645086450000|2022-02-17 08:27:30|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|9791.53|0
1645086470000|2022-02-17 08:27:50|9794.18|9794.18|9796.82|9796.82|9796.82|9796.82|9794.18|9794.18|0
1645086480000|2022-02-17 08:28:00|9794.18|9794.18|9794.18|9794.18|9794.18|9794.18|9794.18|9794.18|0
1645086520000|2022-02-17 08:28:40|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|9773.01|0
1645086530000|2022-02-17 08:28:50|9778.3|9778.3|9779.29|9779.29|9780.95|9780.95|9778.3|9778.3|0
1645086540000|2022-02-17 08:29:00|9774|9774|9774|9774|9774|9774|9774|9774|0
1645086560000|2022-02-17 08:29:20|9771.35|9771.35|9771.35|9771.35|9771.35|9771.35|9771.35|9771.35|0
1645086570000|2022-02-17 08:29:30|9776.64|9776.64|9776.64|9776.64|9776.64|9776.64|9776.64|9776.64|0
1645086580000|2022-02-17 08:29:40|9779.29|9779.29|9779.29|9779.29|9779.29|9779.29|9779.29|9779.29|0
1645086590000|2022-02-17 08:29:50|9782.25|9782.25|9782.25|9782.25|9782.25|9782.25|9782.25|9782.25|0
1645086600000|2022-02-17 08:30:00|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|0
1645086620000|2022-02-17 08:30:20|9782.25|9782.25|9782.25|9782.25|9782.25|9782.25|9782.25|9782.25|0
1645086640000|2022-02-17 08:30:40|9787.55|9787.55|9787.55|9787.55|9787.55|9787.55|9787.55|9787.55|0
1645086660000|2022-02-17 08:31:00|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|9784.9|0
1645086680000|2022-02-17 08:31:20|9787.55|9787.55|9790.19|9790.19|9790.19|9790.19|9787.55|9787.55|0
1645086710000|2022-02-17 08:31:50|9789.2|9789.2|9788.22|9788.22|9789.2|9789.2|9788.22|9788.22|0
1645086750000|2022-02-17 08:32:30|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1645086780000|2022-02-17 08:33:00|9793.51|9793.51|9796.15|9796.15|9796.15|9796.15|9793.51|9793.51|0
1645086800000|2022-02-17 08:33:20|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|0
1645086810000|2022-02-17 08:33:30|9785.57|9785.57|9793.51|9793.51|9793.51|9793.51|9785.57|9785.57|0
1645086850000|2022-02-17 08:34:10|9785.57|9785.57|9785.57|9785.57|9785.57|9785.57|9785.57|9785.57|0
1645086870000|2022-02-17 08:34:30|9784.58|9784.58|9781.62|9781.62|9784.58|9784.58|9781.62|9781.62|0
1645086900000|2022-02-17 08:35:00|9778.97|9778.97|9778.97|9778.97|9778.97|9778.97|9778.97|9778.97|0
1645086910000|2022-02-17 08:35:10|9776.32|9776.32|9776.32|9776.32|9776.32|9776.32|9776.32|9776.32|0
1645086930000|2022-02-17 08:35:30|9768.38|9768.38|9768.38|9768.38|9768.38|9768.38|9768.38|9768.38|0
1645086940000|2022-02-17 08:35:40|9773.68|9773.68|9773.68|9773.68|9773.68|9773.68|9773.68|9773.68|0
1645086970000|2022-02-17 08:36:10|9765.74|9765.74|9763.09|9763.09|9765.74|9765.74|9763.09|9763.09|0
1645086980000|2022-02-17 08:36:20|9762.1|9762.1|9762.1|9762.1|9762.1|9762.1|9762.1|9762.1|0
1645086990000|2022-02-17 08:36:30|9764.75|9764.75|9762.1|9762.1|9764.75|9764.75|9762.1|9762.1|0
1645087010000|2022-02-17 08:36:50|9764.75|9764.75|9764.75|9764.75|9764.75|9764.75|9764.75|9764.75|0
1645087040000|2022-02-17 08:37:20|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|0
1645087050000|2022-02-17 08:37:30|9772.69|9772.69|9772.69|9772.69|9772.69|9772.69|9772.69|9772.69|0
1645087080000|2022-02-17 08:38:00|9780.63|9780.63|9783.27|9783.27|9783.27|9783.27|9780.63|9780.63|0
1645087090000|2022-02-17 08:38:10|9777.98|9777.98|9777.98|9777.98|9777.98|9777.98|9777.98|9777.98|0
1645087200000|2022-02-17 08:40:00|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|0
1645087270000|2022-02-17 08:41:10|9777.31|9777.31|9777.31|9777.31|9777.31|9777.31|9777.31|9777.31|0
1645087280000|2022-02-17 08:41:20|9782.6|9782.6|9782.6|9782.6|9782.6|9782.6|9782.6|9782.6|0
1645087300000|2022-02-17 08:41:40|9785.25|9785.25|9785.25|9785.25|9785.25|9785.25|9785.25|9785.25|0
1645087310000|2022-02-17 08:41:50|9790.54|9790.54|9790.54|9790.54|9790.54|9790.54|9790.54|9790.54|0
1645087320000|2022-02-17 08:42:00|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|0
1645087360000|2022-02-17 08:42:40|9788.22|9788.22|9790.86|9790.86|9790.86|9790.86|9788.22|9788.22|0
1645087370000|2022-02-17 08:42:50|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|0
1645087430000|2022-02-17 08:43:50|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|9796.15|0
1645087440000|2022-02-17 08:44:00|9798.13|9798.13|9798.13|9798.13|9798.13|9798.13|9798.13|9798.13|0
1645087470000|2022-02-17 08:44:30|9795.48|9795.48|9795.48|9795.48|9795.48|9795.48|9795.48|9795.48|0
1645087490000|2022-02-17 08:44:50|9794.5|9794.5|9789.2|9789.2|9794.5|9794.5|9789.2|9789.2|0
1645087530000|2022-02-17 08:45:30|9783.91|9783.91|9789.2|9789.2|9789.2|9789.2|9783.91|9783.91|0
1645087540000|2022-02-17 08:45:40|9786.56|9786.56|9789.2|9789.2|9789.2|9789.2|9786.56|9786.56|0
1645087550000|2022-02-17 08:45:50|9786.56|9786.56|9789.2|9789.2|9789.2|9789.2|9786.56|9786.56|0
1645087560000|2022-02-17 08:46:00|9786.56|9786.56|9786.56|9786.56|9786.56|9786.56|9786.56|9786.56|0
1645087570000|2022-02-17 08:46:10|9783.91|9783.91|9783.91|9783.91|9783.91|9783.91|9781.26|9781.26|0
1645087580000|2022-02-17 08:46:20|9781.26|9781.26|9783.91|9783.91|9783.91|9783.91|9781.26|9781.26|0
1645087590000|2022-02-17 08:46:30|9781.26|9781.26|9780.95|9780.95|9783.91|9783.91|9780.95|9780.95|0
1645087600000|2022-02-17 08:46:40|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|0
1645087610000|2022-02-17 08:46:50|9780.95|9780.95|9780.95|9780.95|9780.95|9780.95|9778.3|9778.3|0
1645087640000|2022-02-17 08:47:20|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|9778.3|0
1645087660000|2022-02-17 08:47:40|9780.95|9780.95|9784.58|9784.58|9784.58|9784.58|9780.95|9780.95|0
1645087680000|2022-02-17 08:48:00|9787.23|9787.23|9787.23|9787.23|9787.23|9787.23|9787.23|9787.23|0
1645087690000|2022-02-17 08:48:10|9784.58|9784.58|9784.58|9784.58|9784.58|9784.58|9784.58|9784.58|0
1645087700000|2022-02-17 08:48:20|9787.23|9787.23|9788.22|9788.22|9788.22|9788.22|9787.23|9787.23|0
1645087730000|2022-02-17 08:48:50|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1645087760000|2022-02-17 08:49:20|9793.51|9793.51|9796.15|9796.15|9796.15|9796.15|9793.51|9793.51|0
1645087780000|2022-02-17 08:49:40|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1645087800000|2022-02-17 08:50:00|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|0
1645087810000|2022-02-17 08:50:10|9796.15|9796.15|9801.45|9801.45|9801.45|9801.45|9796.15|9796.15|0
1645087820000|2022-02-17 08:50:20|9798.8|9798.8|9804.09|9804.09|9804.09|9804.09|9798.8|9798.8|0
1645087860000|2022-02-17 08:51:00|9796.15|9796.15|9798.8|9798.8|9798.8|9798.8|9796.15|9796.15|0
1645087880000|2022-02-17 08:51:20|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|9793.51|0
1645087890000|2022-02-17 08:51:30|9796.15|9796.15|9798.8|9798.8|9798.8|9798.8|9796.15|9796.15|0
1645087900000|2022-02-17 08:51:40|9785.57|9785.57|9793.51|9793.51|9793.51|9793.51|9785.57|9785.57|0
1645087910000|2022-02-17 08:51:50|9785.57|9785.57|9785.57|9785.57|9785.57|9785.57|9785.57|9785.57|0
1645087950000|2022-02-17 08:52:30|9782.92|9782.92|9782.92|9782.92|9782.92|9782.92|9782.92|9782.92|0
1645087980000|2022-02-17 08:53:00|9777.63|9777.63|9782.92|9782.92|9782.92|9782.92|9777.63|9777.63|0
1645087990000|2022-02-17 08:53:10|9780.28|9780.28|9780.28|9780.28|9780.28|9780.28|9780.28|9780.28|0
1645088000000|2022-02-17 08:53:20|9777.63|9777.63|9780.28|9780.28|9780.28|9780.28|9777.63|9777.63|0
1645088020000|2022-02-17 08:53:40|9774.98|9774.98|9777.63|9777.63|9782.92|9782.92|9774.98|9774.98|0
1645088030000|2022-02-17 08:53:50|9780.28|9780.28|9774.98|9774.98|9780.28|9780.28|9774.98|9774.98|0
1645088090000|2022-02-17 08:54:50|9772.34|9772.34|9769.69|9769.69|9772.34|9772.34|9769.69|9769.69|0
1645088110000|2022-02-17 08:55:10|9767.04|9767.04|9764.4|9764.4|9767.04|9767.04|9764.4|9764.4|0
1645088120000|2022-02-17 08:55:20|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|0
1645088160000|2022-02-17 08:56:00|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|0
1645088170000|2022-02-17 08:56:10|9761.08|9761.08|9761.08|9761.08|9761.08|9761.08|9761.08|9761.08|0
1645088180000|2022-02-17 08:56:20|9758.43|9758.43|9757.45|9757.45|9758.43|9758.43|9757.45|9757.45|0
1645088210000|2022-02-17 08:56:50|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|0
1645088220000|2022-02-17 08:57:00|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|0
1645088230000|2022-02-17 08:57:10|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|0
1645088250000|2022-02-17 08:57:30|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|0
1645088380000|2022-02-17 08:59:40|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|9765.39|0
1645088390000|2022-02-17 08:59:50|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|9768.03|0
1645088470000|2022-02-17 09:01:10|9760.09|9760.09|9757.45|9757.45|9760.09|9760.09|9757.45|9757.45|0
1645088550000|2022-02-17 09:02:30|9754.8|9754.8|9760.09|9760.09|9760.09|9760.09|9754.8|9754.8|0
1645088620000|2022-02-17 09:03:40|9762.74|9762.74|9762.74|9762.74|9762.74|9762.74|9762.74|9762.74|0
1645088630000|2022-02-17 09:03:50|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|9760.09|0
1645088650000|2022-02-17 09:04:10|9758.12|9758.12|9758.12|9758.12|9759.1|9759.1|9757.13|9757.13|0
1645088700000|2022-02-17 09:05:00|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|0
1645088750000|2022-02-17 09:05:50|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|0
1645088760000|2022-02-17 09:06:00|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|0
1645088830000|2022-02-17 09:07:10|9756.46|9756.46|9753.81|9753.81|9756.46|9756.46|9753.81|9753.81|0
1645088870000|2022-02-17 09:07:50|9756.46|9756.46|9756.46|9756.46|9756.46|9756.46|9756.46|9756.46|0
1645088890000|2022-02-17 09:08:10|9753.81|9753.81|9753.81|9753.81|9753.81|9753.81|9753.81|9753.81|0
1645088910000|2022-02-17 09:08:30|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|9751.17|0
1645089040000|2022-02-17 09:10:40|9753.81|9753.81|9753.81|9753.81|9753.81|9753.81|9753.81|9753.81|0
1645089060000|2022-02-17 09:11:00|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|0
1645089100000|2022-02-17 09:11:40|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|0
1645089150000|2022-02-17 09:12:30|9764.4|9764.4|9764.4|9764.4|9764.4|9764.4|9764.4|9764.4|0
1645089180000|2022-02-17 09:13:00|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|0
1645089390000|2022-02-17 09:16:30|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|9759.1|0
1645089410000|2022-02-17 09:16:50|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|9761.75|0
1645089460000|2022-02-17 09:17:40|9762.09|9762.09|9762.09|9762.09|9762.09|9762.09|9762.09|9762.09|0
1645089480000|2022-02-17 09:18:00|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|0
1645089500000|2022-02-17 09:18:20|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|0
1645089510000|2022-02-17 09:18:30|9758.46|9758.46|9758.46|9758.46|9758.46|9758.46|9758.46|9758.46|0
1645089540000|2022-02-17 09:19:00|9760.44|9760.44|9760.44|9760.44|9760.44|9760.44|9760.44|9760.44|0
1645089550000|2022-02-17 09:19:10|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|0
1645089560000|2022-02-17 09:19:20|9765.73|9765.73|9765.73|9765.73|9765.73|9765.73|9765.73|9765.73|0
1645089570000|2022-02-17 09:19:30|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|9763.08|0
1645089600000|2022-02-17 09:20:00|9762.09|9762.09|9762.09|9762.09|9763.08|9763.08|9762.09|9762.09|0
1645089620000|2022-02-17 09:20:20|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|0
1645089640000|2022-02-17 09:20:40|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|9759.45|0
1645089780000|2022-02-17 09:23:00|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|0
1645089800000|2022-02-17 09:23:20|9762.09|9762.09|9764.74|9764.74|9764.74|9764.74|9762.09|9762.09|0
1645089810000|2022-02-17 09:23:30|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|0
1645089870000|2022-02-17 09:24:30|9770.03|9770.03|9772.68|9772.68|9772.68|9772.68|9770.03|9770.03|0
1645089880000|2022-02-17 09:24:40|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|9777.97|0
1645089930000|2022-02-17 09:25:30|9779.95|9779.95|9779.95|9779.95|9779.95|9779.95|9779.95|9779.95|0
1645089950000|2022-02-17 09:25:50|9785.24|9785.24|9785.24|9785.24|9785.24|9785.24|9785.24|9785.24|0
1645089960000|2022-02-17 09:26:00|9782.6|9782.6|9782.6|9782.6|9782.6|9782.6|9782.6|9782.6|0
1645090090000|2022-02-17 09:28:10|9785.24|9785.24|9780.94|9780.94|9786.23|9786.23|9780.94|9780.94|0
1645090160000|2022-02-17 09:29:20|9778.29|9778.29|9778.29|9778.29|9778.29|9778.29|9778.29|9778.29|0
1645090200000|2022-02-17 09:30:00|9775.64|9775.64|9772.68|9772.68|9775.64|9775.64|9772.68|9772.68|0
1645090250000|2022-02-17 09:30:50|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|0
1645090290000|2022-02-17 09:31:30|9775.33|9775.33|9772.68|9772.68|9775.33|9775.33|9772.68|9772.68|0
1645090300000|2022-02-17 09:31:40|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|9775.33|0
1645090420000|2022-02-17 09:33:40|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|0
1645090470000|2022-02-17 09:34:30|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|0
1645090480000|2022-02-17 09:34:40|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|0
1645090510000|2022-02-17 09:35:10|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|0
1645090520000|2022-02-17 09:35:20|9771.02|9771.02|9771.02|9771.02|9771.02|9771.02|9771.02|9771.02|0
1645090570000|2022-02-17 09:36:10|9773.67|9773.67|9773.67|9773.67|9773.67|9773.67|9773.67|9773.67|0
1645090580000|2022-02-17 09:36:20|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|0
1645090590000|2022-02-17 09:36:30|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|0
1645090640000|2022-02-17 09:37:20|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|0
1645090740000|2022-02-17 09:39:00|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|0
1645090750000|2022-02-17 09:39:10|9767.39|9767.39|9772.68|9772.68|9772.68|9772.68|9767.39|9767.39|0
1645090780000|2022-02-17 09:39:40|9770.03|9770.03|9767.39|9767.39|9770.03|9770.03|9767.39|9767.39|0
1645090860000|2022-02-17 09:41:00|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|0
1645090870000|2022-02-17 09:41:10|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|9772.68|0
1645090880000|2022-02-17 09:41:20|9773.67|9773.67|9773.67|9773.67|9776.31|9776.31|9773.67|9773.67|0
1645090920000|2022-02-17 09:42:00|9771.02|9771.02|9771.02|9771.02|9771.02|9771.02|9771.02|9771.02|0
1645090980000|2022-02-17 09:43:00|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|9770.03|0
1645091080000|2022-02-17 09:44:40|9767.39|9767.39|9770.03|9770.03|9770.03|9770.03|9767.39|9767.39|0
1645091090000|2022-02-17 09:44:50|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|0
1645091120000|2022-02-17 09:45:20|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|9767.39|0
1645091140000|2022-02-17 09:45:40|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|9764.74|0
1645091240000|2022-02-17 09:47:20|9767.39|9767.39|9784.25|9784.25|9784.25|9784.25|9767.39|9767.39|0
1645091250000|2022-02-17 09:47:30|9786.9|9786.9|9792.19|9792.19|9792.19|9792.19|9786.9|9786.9|0
1645091260000|2022-02-17 09:47:40|9793.18|9793.18|9793.18|9793.18|9793.18|9793.18|9793.18|9793.18|0
1645091270000|2022-02-17 09:47:50|9801.12|9801.12|9798.47|9798.47|9801.12|9801.12|9798.47|9798.47|0
1645091280000|2022-02-17 09:48:00|9795.83|9795.83|9795.83|9795.83|9795.83|9795.83|9795.83|9795.83|0
1645091290000|2022-02-17 09:48:10|9801.12|9801.12|9801.12|9801.12|9801.12|9801.12|9801.12|9801.12|0
1645091330000|2022-02-17 09:48:50|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|9800.13|0
1645091350000|2022-02-17 09:49:10|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|9797.49|0
1645091370000|2022-02-17 09:49:30|9794.84|9794.84|9792.19|9792.19|9794.84|9794.84|9792.19|9792.19|0
1645091400000|2022-02-17 09:50:00|9794.84|9794.84|9794.84|9794.84|9794.84|9794.84|9794.84|9794.84|0
1645091450000|2022-02-17 09:50:50|9797.49|9797.49|9800.13|9800.13|9800.13|9800.13|9797.49|9797.49|0
1645091480000|2022-02-17 09:51:20|9802.11|9802.11|9800.13|9800.13|9802.11|9802.11|9800.13|9800.13|0
1645091500000|2022-02-17 09:51:40|9802.78|9802.78|9806.41|9806.41|9806.41|9806.41|9802.78|9802.78|0
1645091550000|2022-02-17 09:52:30|9809.06|9809.06|9809.06|9809.06|9809.06|9809.06|9809.06|9809.06|0
1645091560000|2022-02-17 09:52:40|9810.05|9810.05|9810.05|9810.05|9810.05|9810.05|9810.05|9810.05|0
1645091580000|2022-02-17 09:53:00|9812.69|9812.69|9812.69|9812.69|9812.69|9812.69|9810.05|9810.05|0
1645091590000|2022-02-17 09:53:10|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|0
1645091610000|2022-02-17 09:53:30|9817.99|9817.99|9817.99|9817.99|9817.99|9817.99|9817.99|9817.99|0
1645091630000|2022-02-17 09:53:50|9812.69|9812.69|9812.69|9812.69|9812.69|9812.69|9812.69|9812.69|0
1645091640000|2022-02-17 09:54:00|9817.99|9817.99|9820.63|9820.63|9820.63|9820.63|9817.99|9817.99|0
1645091680000|2022-02-17 09:54:40|9817.99|9817.99|9817.99|9817.99|9817.99|9817.99|9817.99|9817.99|0
1645091700000|2022-02-17 09:55:00|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|9815.34|0
1645091720000|2022-02-17 09:55:20|9812.38|9812.38|9812.38|9812.38|9812.38|9812.38|9812.38|9812.38|0
1645091730000|2022-02-17 09:55:30|9813.36|9813.36|9813.36|9813.36|9813.36|9813.36|9813.36|9813.36|0
1645091740000|2022-02-17 09:55:40|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|9814.35|0
1645091830000|2022-02-17 09:57:10|9811.71|9811.71|9811.71|9811.71|9811.71|9811.71|9811.71|9811.71|0
1645091860000|2022-02-17 09:57:40|9814.35|9814.35|9819.65|9819.65|9819.65|9819.65|9814.35|9814.35|0
1645091880000|2022-02-17 09:58:00|9817|9817|9817|9817|9817|9817|9817|9817|0
1645091930000|2022-02-17 09:58:50|9819.65|9819.65|9822.29|9822.29|9822.29|9822.29|9819.65|9819.65|0
1645091960000|2022-02-17 09:59:20|9822.79|9822.79|9825.43|9825.43|9825.43|9825.43|9822.79|9822.79|0
1645091970000|2022-02-17 09:59:30|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|9828.08|0
1645091980000|2022-02-17 09:59:40|9825.43|9825.43|9825.43|9825.43|9825.43|9825.43|9825.43|9825.43|0
1645092010000|2022-02-17 10:00:10|9822.79|9822.79|9819.65|9819.65|9822.79|9822.79|9819.65|9819.65|0
1645092030000|2022-02-17 10:00:30|9822.29|9822.29|9822.29|9822.29|9822.29|9822.29|9822.29|9822.29|0
1645092180000|2022-02-17 10:03:00|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|9827.58|0
1645092240000|2022-02-17 10:04:00|9826.6|9826.6|9829.24|9829.24|9829.24|9829.24|9826.6|9826.6|0
1645092250000|2022-02-17 10:04:10|9826.6|9826.6|9826.6|9826.6|9826.6|9826.6|9826.6|9826.6|0
1645092310000|2022-02-17 10:05:10|9823.95|9823.95|9830.23|9830.23|9830.23|9830.23|9823.95|9823.95|0
1645092410000|2022-02-17 10:06:50|9832.88|9832.88|9831.89|9831.89|9832.88|9832.88|9831.89|9831.89|0
1645092420000|2022-02-17 10:07:00|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|0
1645092480000|2022-02-17 10:08:00|9828.25|9828.25|9830.9|9830.9|9830.9|9830.9|9828.25|9828.25|0
1645092490000|2022-02-17 10:08:10|9833.55|9833.55|9836.19|9836.19|9836.19|9836.19|9833.55|9833.55|0
1645092510000|2022-02-17 10:08:30|9837.18|9837.18|9837.18|9837.18|9837.18|9837.18|9837.18|9837.18|0
1645092530000|2022-02-17 10:08:50|9831.89|9831.89|9831.89|9831.89|9831.89|9831.89|9831.89|9831.89|0
1645092580000|2022-02-17 10:09:40|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|9830.9|0
1645092660000|2022-02-17 10:11:00|9825.61|9825.61|9825.61|9825.61|9825.61|9825.61|9825.61|9825.61|0
1645092700000|2022-02-17 10:11:40|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|0
1645092760000|2022-02-17 10:12:40|9820.32|9820.32|9820.32|9820.32|9820.32|9820.32|9820.32|9820.32|0
1645092790000|2022-02-17 10:13:10|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|9822.96|0
1645092820000|2022-02-17 10:13:40|9823.95|9823.95|9824.94|9824.94|9824.94|9824.94|9823.95|9823.95|0
1645092900000|2022-02-17 10:15:00|9819.65|9819.65|9819.65|9819.65|9819.65|9819.65|9819.65|9819.65|0
1645092970000|2022-02-17 10:16:10|9817|9817|9817|9817|9817|9817|9817|9817|0
1645093000000|2022-02-17 10:16:40|9811.71|9811.71|9811.71|9811.71|9811.71|9811.71|9811.71|9811.71|0
1645093040000|2022-02-17 10:17:20|9810.51|9810.51|9810.51|9810.51|9810.51|9810.51|9810.51|9810.51|0
1645093100000|2022-02-17 10:18:20|9807.86|9807.86|9807.86|9807.86|9807.86|9807.86|9807.86|9807.86|0
1645093130000|2022-02-17 10:18:50|9805.21|9805.21|9802.57|9802.57|9805.21|9805.21|9802.57|9802.57|0
1645093140000|2022-02-17 10:19:00|9807.86|9807.86|9802.57|9802.57|9807.86|9807.86|9802.57|9802.57|0
1645093220000|2022-02-17 10:20:20|9800.59|9800.59|9801.58|9801.58|9802.57|9802.57|9800.59|9800.59|0
1645093240000|2022-02-17 10:20:40|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|0
1645093450000|2022-02-17 10:24:10|9793.64|9793.64|9793.64|9793.64|9793.64|9793.64|9793.64|9793.64|0
1645093460000|2022-02-17 10:24:20|9796.29|9796.29|9798.93|9798.93|9798.93|9798.93|9796.29|9796.29|0
1645093470000|2022-02-17 10:24:30|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|9796.29|0
1645093570000|2022-02-17 10:26:10|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|9798.93|0
1645093640000|2022-02-17 10:27:20|9799.92|9799.92|9799.92|9799.92|9802.57|9802.57|9799.92|9799.92|0
1645093650000|2022-02-17 10:27:30|9800.91|9800.91|9800.91|9800.91|9801.9|9801.9|9800.91|9800.91|0
1645093720000|2022-02-17 10:28:40|9799.92|9799.92|9797.27|9797.27|9799.92|9799.92|9797.27|9797.27|0
1645093740000|2022-02-17 10:29:00|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|0
1645093760000|2022-02-17 10:29:20|9797.27|9797.27|9797.27|9797.27|9797.27|9797.27|9797.27|9797.27|0
1645093810000|2022-02-17 10:30:10|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|0
1645093820000|2022-02-17 10:30:20|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|9794.63|0
1645093880000|2022-02-17 10:31:20|9797.27|9797.27|9794.63|9794.63|9797.27|9797.27|9794.63|9794.63|0
1645093890000|2022-02-17 10:31:30|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|9791.98|0
1645093960000|2022-02-17 10:32:40|9797.27|9797.27|9805.21|9805.21|9805.21|9805.21|9797.27|9797.27|0
1645093970000|2022-02-17 10:32:50|9807.86|9807.86|9813.15|9813.15|9813.15|9813.15|9807.86|9807.86|0
1645094020000|2022-02-17 10:33:40|9814.14|9814.14|9814.14|9814.14|9814.14|9814.14|9814.14|9814.14|0
1645094030000|2022-02-17 10:33:50|9813.15|9813.15|9813.15|9813.15|9813.15|9813.15|9813.15|9813.15|0
1645094080000|2022-02-17 10:34:40|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|0
1645094140000|2022-02-17 10:35:40|9821.09|9821.09|9823.74|9823.74|9823.74|9823.74|9821.09|9821.09|0
1645094190000|2022-02-17 10:36:30|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|9826.38|0
1645094250000|2022-02-17 10:37:30|9829.03|9829.03|9831.68|9831.68|9831.68|9831.68|9829.03|9829.03|0
1645094300000|2022-02-17 10:38:20|9829.03|9829.03|9829.03|9829.03|9829.03|9829.03|9829.03|9829.03|0
1645094320000|2022-02-17 10:38:40|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|9831.68|0
1645094330000|2022-02-17 10:38:50|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|0
1645094340000|2022-02-17 10:39:00|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|0
1645094350000|2022-02-17 10:39:10|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1645094370000|2022-02-17 10:39:30|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|0
1645094390000|2022-02-17 10:39:50|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|0
1645094400000|2022-02-17 10:40:00|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1645094410000|2022-02-17 10:40:10|9842.26|9842.26|9844.91|9844.91|9844.91|9844.91|9842.26|9842.26|0
1645094420000|2022-02-17 10:40:20|9842.26|9842.26|9839.62|9839.62|9842.26|9842.26|9839.62|9839.62|0
1645094490000|2022-02-17 10:41:30|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|0
1645094500000|2022-02-17 10:41:40|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|0
1645094520000|2022-02-17 10:42:00|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|0
1645094540000|2022-02-17 10:42:20|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|9844.91|0
1645094640000|2022-02-17 10:44:00|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|0
1645094700000|2022-02-17 10:45:00|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|9834.32|0
1645094720000|2022-02-17 10:45:20|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|9836.97|0
1645094750000|2022-02-17 10:45:50|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1645094780000|2022-02-17 10:46:20|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|0
1645094890000|2022-02-17 10:48:10|9835.98|9835.98|9835.98|9835.98|9835.98|9835.98|9835.98|9835.98|0
1645094900000|2022-02-17 10:48:20|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|9838.63|0
1645095050000|2022-02-17 10:50:50|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1645095060000|2022-02-17 10:51:00|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|9842.26|0
1645095080000|2022-02-17 10:51:20|9844.91|9844.91|9844.91|9844.91|9847.56|9847.56|9844.91|9844.91|0
1645095130000|2022-02-17 10:52:10|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|0
1645095140000|2022-02-17 10:52:20|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|0
1645095150000|2022-02-17 10:52:30|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|0
1645095180000|2022-02-17 10:53:00|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|0
1645095200000|2022-02-17 10:53:20|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|0
1645095240000|2022-02-17 10:54:00|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|0
1645095290000|2022-02-17 10:54:50|9860.79|9860.79|9860.79|9860.79|9860.79|9860.79|9860.79|9860.79|0
1645095300000|2022-02-17 10:55:00|9858.14|9858.14|9855.49|9855.49|9858.14|9858.14|9855.49|9855.49|0
1645095420000|2022-02-17 10:57:00|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|0
1645095490000|2022-02-17 10:58:10|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|9858.14|0
1645095540000|2022-02-17 10:59:00|9855.49|9855.49|9858.14|9858.14|9858.14|9858.14|9855.49|9855.49|0
1645095620000|2022-02-17 11:00:20|9855.49|9855.49|9858.14|9858.14|9858.14|9858.14|9855.49|9855.49|0
1645095660000|2022-02-17 11:01:00|9857.15|9857.15|9851.86|9851.86|9857.15|9857.15|9851.86|9851.86|0
1645095670000|2022-02-17 11:01:10|9849.21|9849.21|9849.21|9849.21|9849.21|9849.21|9849.21|9849.21|0
1645095720000|2022-02-17 11:02:00|9854.51|9854.51|9854.51|9854.51|9854.51|9854.51|9854.51|9854.51|0
1645095780000|2022-02-17 11:03:00|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|0
1645095790000|2022-02-17 11:03:10|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|0
1645095880000|2022-02-17 11:04:40|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|0
1645095900000|2022-02-17 11:05:00|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|9852.85|0
1645095910000|2022-02-17 11:05:10|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|0
1645095920000|2022-02-17 11:05:20|9854.51|9854.51|9854.51|9854.51|9854.51|9854.51|9854.51|9854.51|0
1645095980000|2022-02-17 11:06:20|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|0
1645095990000|2022-02-17 11:06:30|9849.21|9849.21|9849.21|9849.21|9849.21|9849.21|9849.21|9849.21|0
1645096100000|2022-02-17 11:08:20|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|9851.86|0
1645096160000|2022-02-17 11:09:20|9846.57|9846.57|9846.57|9846.57|9846.57|9846.57|9846.57|9846.57|0
1645096240000|2022-02-17 11:10:40|9847.56|9847.56|9846.57|9846.57|9847.56|9847.56|9846.57|9846.57|0
1645096300000|2022-02-17 11:11:40|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|0
1645096310000|2022-02-17 11:11:50|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|9850.2|0
1645096580000|2022-02-17 11:16:20|9852.85|9852.85|9858.14|9858.14|9858.14|9858.14|9852.85|9852.85|0
1645096650000|2022-02-17 11:17:30|9859.13|9859.13|9860.12|9860.12|9860.12|9860.12|9859.13|9859.13|0
1645096660000|2022-02-17 11:17:40|9861.11|9861.11|9862.76|9862.76|9863.75|9863.75|9861.11|9861.11|0
1645096730000|2022-02-17 11:18:50|9861.78|9861.78|9860.79|9860.79|9861.78|9861.78|9860.79|9860.79|0
1645096750000|2022-02-17 11:19:10|9861.78|9861.78|9860.79|9860.79|9861.78|9861.78|9860.79|9860.79|0
1645096820000|2022-02-17 11:20:20|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|9855.49|0
1645096940000|2022-02-17 11:22:20|9860.79|9860.79|9863.43|9863.43|9863.43|9863.43|9860.79|9860.79|0
1645096960000|2022-02-17 11:22:40|9862.45|9862.45|9862.45|9862.45|9862.45|9862.45|9862.45|9862.45|0
1645097000000|2022-02-17 11:23:20|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|0
1645097090000|2022-02-17 11:24:50|9866.08|9866.08|9866.08|9866.08|9866.08|9866.08|9866.08|9866.08|0
1645097140000|2022-02-17 11:25:40|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|9863.43|0
1645097200000|2022-02-17 11:26:40|9866.08|9866.08|9866.08|9866.08|9866.08|9866.08|9866.08|9866.08|0
1645097620000|2022-02-17 11:33:40|9867.07|9867.07|9866.08|9866.08|9867.07|9867.07|9866.08|9866.08|0
1645097640000|2022-02-17 11:34:00|9867.07|9867.07|9867.07|9867.07|9867.07|9867.07|9867.07|9867.07|0
1645097660000|2022-02-17 11:34:20|9869.04|9869.04|9862.76|9862.76|9869.04|9869.04|9862.76|9862.76|0
1645097860000|2022-02-17 11:37:40|9865.41|9865.41|9864.42|9864.42|9865.41|9865.41|9864.42|9864.42|0
1645098070000|2022-02-17 11:41:10|9861.78|9861.78|9861.78|9861.78|9861.78|9861.78|9861.78|9861.78|0
1645098120000|2022-02-17 11:42:00|9860.79|9860.79|9862.12|9862.12|9862.12|9862.12|9860.79|9860.79|0
1645098230000|2022-02-17 11:43:50|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|0
1645098370000|2022-02-17 11:46:10|9868.4|9868.4|9868.4|9868.4|9868.4|9868.4|9868.4|9868.4|0
1645098590000|2022-02-17 11:49:50|9865.75|9865.75|9865.75|9865.75|9865.75|9865.75|9865.75|9865.75|0
1645098610000|2022-02-17 11:50:10|9868.4|9868.4|9868.4|9868.4|9868.4|9868.4|9868.4|9868.4|0
1645098820000|2022-02-17 11:53:40|9871.05|9871.05|9868.4|9868.4|9871.05|9871.05|9868.4|9868.4|0
1645098970000|2022-02-17 11:56:10|9871.05|9871.05|9872.03|9872.03|9874.68|9874.68|9871.05|9871.05|0
1645098980000|2022-02-17 11:56:20|9874.68|9874.68|9868.4|9868.4|9874.68|9874.68|9868.4|9868.4|0
1645098990000|2022-02-17 11:56:30|9871.05|9871.05|9871.05|9871.05|9871.05|9871.05|9871.05|9871.05|0
1645099000000|2022-02-17 11:56:40|9868.4|9868.4|9869.39|9869.39|9869.39|9869.39|9868.4|9868.4|0
1645099010000|2022-02-17 11:56:50|9866.74|9866.74|9866.74|9866.74|9866.74|9866.74|9866.74|9866.74|0
1645099090000|2022-02-17 11:58:10|9869.39|9869.39|9869.39|9869.39|9869.39|9869.39|9869.39|9869.39|0
1645099100000|2022-02-17 11:58:20|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|0
1645099140000|2022-02-17 11:59:00|9869.39|9869.39|9872.03|9872.03|9872.03|9872.03|9869.39|9869.39|0
1645099180000|2022-02-17 11:59:40|9869.39|9869.39|9869.39|9869.39|9869.39|9869.39|9869.39|9869.39|0
1645099200000|2022-02-17 12:00:00|9872.03|9872.03|9872.55|9872.55|9872.55|9872.55|9872.03|9872.03|0
1645099230000|2022-02-17 12:00:30|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|0
1645099240000|2022-02-17 12:00:40|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|0
1645099250000|2022-02-17 12:00:50|9862.48|9862.48|9862.48|9862.48|9862.48|9862.48|9862.48|9862.48|0
1645099260000|2022-02-17 12:01:00|9865.12|9865.12|9870.42|9870.42|9870.42|9870.42|9865.12|9865.12|0
1645099280000|2022-02-17 12:01:20|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|0
1645099390000|2022-02-17 12:03:10|9875.71|9875.71|9875.71|9875.71|9875.71|9875.71|9875.71|9875.71|0
1645099410000|2022-02-17 12:03:30|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|0
1645099420000|2022-02-17 12:03:40|9875.71|9875.71|9870.42|9870.42|9875.71|9875.71|9870.42|9870.42|0
1645099430000|2022-02-17 12:03:50|9875.71|9875.71|9875.71|9875.71|9875.71|9875.71|9875.71|9875.71|0
1645099440000|2022-02-17 12:04:00|9876.7|9876.7|9878.67|9878.67|9878.67|9878.67|9876.7|9876.7|0
1645099450000|2022-02-17 12:04:10|9879.66|9879.66|9877.69|9877.69|9879.66|9879.66|9877.69|9877.69|0
1645099480000|2022-02-17 12:04:40|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1645099500000|2022-02-17 12:05:00|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1645099600000|2022-02-17 12:06:40|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1645099610000|2022-02-17 12:06:50|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1645099640000|2022-02-17 12:07:20|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1645099680000|2022-02-17 12:08:00|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1645099690000|2022-02-17 12:08:10|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1645099770000|2022-02-17 12:09:30|9876.03|9876.03|9876.03|9876.03|9876.03|9876.03|9876.03|9876.03|0
1645099780000|2022-02-17 12:09:40|9874.05|9874.05|9871.4|9871.4|9875.04|9875.04|9871.4|9871.4|0
1645099950000|2022-02-17 12:12:30|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|0
1645099960000|2022-02-17 12:12:40|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|0
1645100000000|2022-02-17 12:13:20|9871.23|9871.23|9871.23|9871.23|9871.23|9871.23|9871.23|9871.23|0
1645100100000|2022-02-17 12:15:00|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|0
1645100160000|2022-02-17 12:16:00|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|9868.76|0
1645100360000|2022-02-17 12:19:20|9871.4|9871.4|9875.04|9875.04|9875.04|9875.04|9871.4|9871.4|0
1645100400000|2022-02-17 12:20:00|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|0
1645100520000|2022-02-17 12:22:00|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|0
1645100590000|2022-02-17 12:23:10|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|0
1645100630000|2022-02-17 12:23:50|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|9867.77|0
1645100650000|2022-02-17 12:24:10|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|9870.42|0
1645100920000|2022-02-17 12:28:40|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|9873.06|0
1645100930000|2022-02-17 12:28:50|9873.75|9873.75|9873.75|9873.75|9873.75|9873.75|9873.75|9873.75|0
1645101040000|2022-02-17 12:30:40|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|0
1645101080000|2022-02-17 12:31:20|9873.75|9873.75|9873.75|9873.75|9873.75|9873.75|9873.75|9873.75|0
1645101120000|2022-02-17 12:32:00|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|9871.1|0
1645101200000|2022-02-17 12:33:20|9870.59|9870.59|9870.25|9870.25|9870.59|9870.59|9870.25|9870.25|0
1645101230000|2022-02-17 12:33:50|9875.54|9875.54|9875.54|9875.54|9875.54|9875.54|9875.54|9875.54|0
1645101250000|2022-02-17 12:34:10|9876.53|9876.53|9877.51|9877.51|9877.51|9877.51|9876.53|9876.53|0
1645101280000|2022-02-17 12:34:40|9874.87|9874.87|9874.87|9874.87|9874.87|9874.87|9874.87|9874.87|0
1645101330000|2022-02-17 12:35:30|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1645101350000|2022-02-17 12:35:50|9877.69|9877.69|9875.04|9875.04|9877.69|9877.69|9875.04|9875.04|0
1645101480000|2022-02-17 12:38:00|9877.69|9877.69|9877.69|9877.69|9877.69|9877.69|9877.69|9877.69|0
1645101490000|2022-02-17 12:38:10|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|9875.04|0
1645101530000|2022-02-17 12:38:50|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|9874.05|0
1645101600000|2022-02-17 12:40:00|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|0
1645101700000|2022-02-17 12:41:40|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|9871.4|0
1645101820000|2022-02-17 12:43:40|9868.76|9868.76|9866.11|9866.11|9868.76|9868.76|9866.11|9866.11|0
1645101840000|2022-02-17 12:44:00|9866.28|9866.28|9866.28|9866.28|9866.28|9866.28|9866.28|9866.28|0
1645101870000|2022-02-17 12:44:30|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|0
1645101930000|2022-02-17 12:45:30|9870.59|9870.59|9870.59|9870.59|9870.59|9870.59|9870.59|9870.59|0
1645101950000|2022-02-17 12:45:50|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|0
1645101960000|2022-02-17 12:46:00|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|0
1645101990000|2022-02-17 12:46:30|9875.21|9875.21|9875.21|9875.21|9875.21|9875.21|9875.21|9875.21|0
1645102180000|2022-02-17 12:49:40|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|0
1645102190000|2022-02-17 12:49:50|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|9871.58|0
1645102220000|2022-02-17 12:50:20|9874.22|9874.22|9874.22|9874.22|9874.22|9874.22|9874.22|9874.22|0
1645102290000|2022-02-17 12:51:30|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|0
1645102300000|2022-02-17 12:51:40|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|0
1645102440000|2022-02-17 12:54:00|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|0
1645102470000|2022-02-17 12:54:30|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|9875.88|0
1645102490000|2022-02-17 12:54:50|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|9873.23|0
1645102550000|2022-02-17 12:55:50|9878.53|9878.53|9878.53|9878.53|9878.53|9878.53|9878.53|9878.53|0
1645102560000|2022-02-17 12:56:00|9881.17|9881.17|9881.17|9881.17|9881.17|9881.17|9881.17|9881.17|0
1645102740000|2022-02-17 12:59:00|9880.83|9880.83|9881|9881|9881|9881|9880.83|9880.83|0
1645102800000|2022-02-17 13:00:00|9883.65|9883.65|9883.65|9883.65|9883.65|9883.65|9883.65|9883.65|0
1645102810000|2022-02-17 13:00:10|9883.48|9883.48|9879.84|9879.84|9883.48|9883.48|9879.84|9879.84|0
1645102870000|2022-02-17 13:01:10|9877.2|9877.2|9877.2|9877.2|9877.2|9877.2|9877.2|9877.2|0
1645102880000|2022-02-17 13:01:20|9879.84|9879.84|9879.84|9879.84|9879.84|9879.84|9879.84|9879.84|0
1645102890000|2022-02-17 13:01:30|9882.49|9882.49|9885.14|9885.14|9887.78|9887.78|9882.49|9882.49|0
1645102930000|2022-02-17 13:02:10|9887.78|9887.78|9885.14|9885.14|9887.78|9887.78|9885.14|9885.14|0
1645102950000|2022-02-17 13:02:30|9886.12|9886.12|9886.12|9886.12|9886.12|9886.12|9886.12|9886.12|0
1645103060000|2022-02-17 13:04:20|9883.48|9883.48|9883.48|9883.48|9883.48|9883.48|9883.48|9883.48|0
1645103090000|2022-02-17 13:04:50|9878.18|9878.18|9878.18|9878.18|9878.18|9878.18|9875.54|9875.54|0
1645103100000|2022-02-17 13:05:00|9883.48|9883.48|9879.84|9879.84|9883.48|9883.48|9878.18|9878.18|0
1645103120000|2022-02-17 13:05:20|9871.9|9871.9|9871.9|9871.9|9871.9|9871.9|9871.9|9871.9|0
1645103130000|2022-02-17 13:05:30|9874.55|9874.55|9877.2|9877.2|9877.2|9877.2|9874.55|9874.55|0
1645103150000|2022-02-17 13:05:50|9878.18|9878.18|9877.16|9877.16|9878.18|9878.18|9877.16|9877.16|0
1645103300000|2022-02-17 13:08:20|9874.51|9874.51|9871.86|9871.86|9874.51|9874.51|9871.86|9871.86|0
1645103310000|2022-02-17 13:08:30|9874.51|9874.51|9874.51|9874.51|9874.51|9874.51|9874.51|9874.51|0
1645103390000|2022-02-17 13:09:50|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|0
1645103400000|2022-02-17 13:10:00|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|0
1645103410000|2022-02-17 13:10:10|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|0
1645103420000|2022-02-17 13:10:20|9867.08|9867.08|9875.02|9875.02|9875.02|9875.02|9867.08|9867.08|0
1645103430000|2022-02-17 13:10:30|9872.38|9872.38|9869.73|9869.73|9872.38|9872.38|9867.08|9867.08|0
1645103440000|2022-02-17 13:10:40|9872.38|9872.38|9869.73|9869.73|9872.38|9872.38|9869.73|9869.73|0
1645103480000|2022-02-17 13:11:20|9872.38|9872.38|9875.02|9875.02|9875.02|9875.02|9872.38|9872.38|0
1645103500000|2022-02-17 13:11:40|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|0
1645103590000|2022-02-17 13:13:10|9871.39|9871.39|9871.39|9871.39|9871.39|9871.39|9871.39|9871.39|0
1645103600000|2022-02-17 13:13:20|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|0
1645103900000|2022-02-17 13:18:20|9873.37|9873.37|9874.35|9874.35|9874.35|9874.35|9873.37|9873.37|0
1645103920000|2022-02-17 13:18:40|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|0
1645103980000|2022-02-17 13:19:40|9874.35|9874.35|9874.35|9874.35|9874.35|9874.35|9874.35|9874.35|0
1645104030000|2022-02-17 13:20:30|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|0
1645104050000|2022-02-17 13:20:50|9874.35|9874.35|9874.35|9874.35|9874.35|9874.35|9874.35|9874.35|0
1645104100000|2022-02-17 13:21:40|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|0
1645104120000|2022-02-17 13:22:00|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|0
1645104150000|2022-02-17 13:22:30|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|0
1645104200000|2022-02-17 13:23:20|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|0
1645104310000|2022-02-17 13:25:10|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|0
1645104410000|2022-02-17 13:26:50|9872.38|9872.38|9875.02|9875.02|9875.02|9875.02|9872.38|9872.38|0
1645104440000|2022-02-17 13:27:20|9877.67|9877.67|9880.32|9880.32|9880.32|9880.32|9877.67|9877.67|0
1645104450000|2022-02-17 13:27:30|9882.96|9882.96|9880.32|9880.32|9882.96|9882.96|9880.32|9880.32|0
1645104460000|2022-02-17 13:27:40|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|0
1645104480000|2022-02-17 13:28:00|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|0
1645104490000|2022-02-17 13:28:10|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|0
1645104630000|2022-02-17 13:30:30|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|9875.02|0
1645104690000|2022-02-17 13:31:30|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|9872.38|0
1645104770000|2022-02-17 13:32:50|9873.37|9873.37|9873.37|9873.37|9873.37|9873.37|9873.37|9873.37|0
1645104850000|2022-02-17 13:34:10|9876.01|9876.01|9876.01|9876.01|9876.01|9876.01|9876.01|9876.01|0
1645104870000|2022-02-17 13:34:30|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|0
1645104880000|2022-02-17 13:34:40|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|0
1645105080000|2022-02-17 13:38:00|9880.32|9880.32|9880.32|9880.32|9880.32|9880.32|9880.32|9880.32|0
1645105100000|2022-02-17 13:38:20|9881.3|9881.3|9881.3|9881.3|9881.3|9881.3|9881.3|9881.3|0
1645105110000|2022-02-17 13:38:30|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|9878.66|0
1645105190000|2022-02-17 13:39:50|9877.67|9877.67|9878.66|9878.66|9878.66|9878.66|9877.67|9877.67|0
1645105290000|2022-02-17 13:41:30|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|0
1645105330000|2022-02-17 13:42:10|9880.32|9880.32|9880.32|9880.32|9880.32|9880.32|9880.32|9880.32|0
1645105420000|2022-02-17 13:43:40|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|9877.67|0
1645105480000|2022-02-17 13:44:40|9876.68|9876.68|9877.67|9877.67|9877.67|9877.67|9876.68|9876.68|0
1645105520000|2022-02-17 13:45:20|9876.68|9876.68|9876.68|9876.68|9876.68|9876.68|9876.68|9876.68|0
1645105560000|2022-02-17 13:46:00|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|0
1645105600000|2022-02-17 13:46:40|9873.05|9873.05|9873.05|9873.05|9873.05|9873.05|9873.05|9873.05|0
1645105610000|2022-02-17 13:46:50|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|0
1645105620000|2022-02-17 13:47:00|9875.02|9875.02|9872.38|9872.38|9875.02|9875.02|9872.38|9872.38|0
1645105630000|2022-02-17 13:47:10|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|0
1645105680000|2022-02-17 13:48:00|9872.38|9872.38|9875.02|9875.02|9875.02|9875.02|9872.38|9872.38|0
1645105690000|2022-02-17 13:48:10|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|9874.04|0
1645105700000|2022-02-17 13:48:20|9875.02|9875.02|9872.38|9872.38|9875.02|9875.02|9872.38|9872.38|0
1645105710000|2022-02-17 13:48:30|9869.73|9869.73|9867.08|9867.08|9869.73|9869.73|9867.08|9867.08|0
1645105770000|2022-02-17 13:49:30|9864.44|9864.44|9867.08|9867.08|9867.08|9867.08|9864.44|9864.44|0
1645105790000|2022-02-17 13:49:50|9869.73|9869.73|9872.38|9872.38|9872.38|9872.38|9869.73|9869.73|0
1645105800000|2022-02-17 13:50:00|9873.37|9873.37|9873.37|9873.37|9873.37|9873.37|9873.37|9873.37|0
1645105950000|2022-02-17 13:52:30|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|0
1645105960000|2022-02-17 13:52:40|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|0
1645106130000|2022-02-17 13:55:30|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|0
1645106180000|2022-02-17 13:56:20|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|0
1645106280000|2022-02-17 13:58:00|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|0
1645106290000|2022-02-17 13:58:10|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|9865.43|0
1645106300000|2022-02-17 13:58:20|9863.45|9863.45|9868.74|9868.74|9868.74|9868.74|9863.45|9863.45|0
1645106370000|2022-02-17 13:59:30|9866.1|9866.1|9866.1|9866.1|9866.1|9866.1|9866.1|9866.1|0
1645106410000|2022-02-17 14:00:10|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|0
1645106440000|2022-02-17 14:00:40|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|0
1645106480000|2022-02-17 14:01:20|9861.79|9861.79|9864.44|9864.44|9864.44|9864.44|9861.79|9861.79|0
1645106490000|2022-02-17 14:01:30|9867.08|9867.08|9869.73|9869.73|9869.73|9869.73|9867.08|9867.08|0
1645106500000|2022-02-17 14:01:40|9868.74|9868.74|9868.74|9868.74|9868.74|9868.74|9868.74|9868.74|0
1645106510000|2022-02-17 14:01:50|9871.39|9871.39|9871.39|9871.39|9871.39|9871.39|9871.39|9871.39|0
1645106530000|2022-02-17 14:02:10|9866.1|9866.1|9866.1|9866.1|9866.1|9866.1|9866.1|9866.1|0
1645106540000|2022-02-17 14:02:20|9868.74|9868.74|9868.74|9868.74|9868.74|9868.74|9868.74|9868.74|0
1645106550000|2022-02-17 14:02:30|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|9869.73|0
1645106630000|2022-02-17 14:03:50|9867.08|9867.08|9869.73|9869.73|9869.73|9869.73|9867.08|9867.08|0
1645106700000|2022-02-17 14:05:00|9861.79|9861.79|9861.79|9861.79|9861.79|9861.79|9861.79|9861.79|0
1645106730000|2022-02-17 14:05:30|9862.78|9862.78|9862.78|9862.78|9862.78|9862.78|9862.78|9862.78|0
1645106760000|2022-02-17 14:06:00|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|0
1645106820000|2022-02-17 14:07:00|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|9870.72|0
1645106880000|2022-02-17 14:08:00|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|9868.07|0
1645106900000|2022-02-17 14:08:20|9870.72|9870.72|9869.73|9869.73|9870.72|9870.72|9869.73|9869.73|0
1645106970000|2022-02-17 14:09:30|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|9867.08|0
1645107060000|2022-02-17 14:11:00|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|9864.44|0
1645107110000|2022-02-17 14:11:50|9865.43|9865.43|9870.05|9870.05|9870.05|9870.05|9865.43|9865.43|0
1645107120000|2022-02-17 14:12:00|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|0
1645107170000|2022-02-17 14:12:50|9874.67|9874.67|9874.67|9874.67|9874.67|9874.67|9874.67|9874.67|0
1645107180000|2022-02-17 14:13:00|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|9872.03|0
1645107190000|2022-02-17 14:13:10|9871.04|9871.04|9871.04|9871.04|9871.04|9871.04|9871.04|9871.04|0
1645107200000|2022-02-17 14:13:20|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|9868.39|0
1645107270000|2022-02-17 14:14:30|9871.04|9871.04|9871.04|9871.04|9873.68|9873.68|9871.04|9871.04|0
1645107280000|2022-02-17 14:14:40|9873.68|9873.68|9873.68|9873.68|9873.68|9873.68|9873.68|9873.68|0
1645107290000|2022-02-17 14:14:50|9872.7|9872.7|9872.7|9872.7|9872.7|9872.7|9872.7|9872.7|0
1645107300000|2022-02-17 14:15:00|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|9871.71|0
1645107310000|2022-02-17 14:15:10|9869.06|9869.06|9869.06|9869.06|9869.06|9869.06|9869.06|9869.06|0
1645107350000|2022-02-17 14:15:50|9871.71|9871.71|9872.7|9872.7|9872.7|9872.7|9871.71|9871.71|0
1645107360000|2022-02-17 14:16:00|9872.87|9872.87|9872.87|9872.87|9872.87|9872.87|9872.87|9872.87|0
1645107390000|2022-02-17 14:16:30|9875.51|9875.51|9872.87|9872.87|9875.51|9875.51|9872.87|9872.87|0
1645107440000|2022-02-17 14:17:20|9873.86|9873.86|9873.86|9873.86|9873.86|9873.86|9873.86|9873.86|0
1645107470000|2022-02-17 14:17:50|9871.21|9871.21|9871.21|9871.21|9871.21|9871.21|9871.21|9871.21|0
1645107480000|2022-02-17 14:18:00|9868.56|9868.56|9871.21|9871.21|9873.86|9873.86|9868.56|9868.56|0
1645107500000|2022-02-17 14:18:20|9870.22|9870.22|9867.57|9867.57|9870.22|9870.22|9867.57|9867.57|0
1645107540000|2022-02-17 14:19:00|9870.22|9870.22|9870.22|9870.22|9870.22|9870.22|9870.22|9870.22|0
1645107660000|2022-02-17 14:21:00|9867.57|9867.57|9867.57|9867.57|9867.57|9867.57|9867.57|9867.57|0
1645107720000|2022-02-17 14:22:00|9864.93|9864.93|9864.93|9864.93|9864.93|9864.93|9864.93|9864.93|0
1645107730000|2022-02-17 14:22:10|9867.57|9867.57|9867.57|9867.57|9867.57|9867.57|9867.57|9867.57|0
1645107750000|2022-02-17 14:22:30|9870.22|9870.22|9870.22|9870.22|9870.22|9870.22|9870.22|9870.22|0
1645107760000|2022-02-17 14:22:40|9871.21|9871.21|9871.21|9871.21|9871.21|9871.21|9871.21|9871.21|0
1645107900000|2022-02-17 14:25:00|9871.38|9871.38|9874.03|9874.03|9874.03|9874.03|9871.38|9871.38|0
1645107960000|2022-02-17 14:26:00|9871.38|9871.38|9871.38|9871.38|9871.38|9871.38|9871.38|9871.38|0
1645108160000|2022-02-17 14:29:20|9869.4|9869.4|9866.76|9866.76|9869.4|9869.4|9866.76|9866.76|0
1645108190000|2022-02-17 14:29:50|9864.11|9864.11|9866.76|9866.76|9866.76|9866.76|9864.11|9864.11|0
1645108250000|2022-02-17 14:30:50|9865.77|9865.77|9865.77|9865.77|9865.77|9865.77|9865.77|9865.77|0
1645108290000|2022-02-17 14:31:30|9864.78|9864.78|9864.78|9864.78|9864.78|9864.78|9864.78|9864.78|0
1645108370000|2022-02-17 14:32:50|9867.43|9867.43|9867.43|9867.43|9867.43|9867.43|9867.43|9867.43|0
1645108380000|2022-02-17 14:33:00|9864.78|9864.78|9864.78|9864.78|9864.78|9864.78|9864.78|9864.78|0
1645108450000|2022-02-17 14:34:10|9862.13|9862.13|9862.13|9862.13|9862.13|9862.13|9862.13|9862.13|0
1645108490000|2022-02-17 14:34:50|9864.78|9864.78|9859.49|9859.49|9864.78|9864.78|9859.49|9859.49|0
1645108500000|2022-02-17 14:35:00|9856.84|9856.84|9855.85|9855.85|9856.84|9856.84|9855.85|9855.85|0
1645108510000|2022-02-17 14:35:10|9856.84|9856.84|9856.84|9856.84|9856.84|9856.84|9856.84|9856.84|0
1645108630000|2022-02-17 14:37:10|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|9854.2|0
1645108640000|2022-02-17 14:37:20|9843.61|9843.61|9843.61|9843.61|9843.61|9843.61|9843.61|9843.61|0
1645108750000|2022-02-17 14:39:10|9848.9|9848.9|9848.9|9848.9|9848.9|9848.9|9848.9|9848.9|0
1645108770000|2022-02-17 14:39:30|9849.89|9849.89|9849.89|9849.89|9849.89|9849.89|9849.89|9849.89|0
1645108780000|2022-02-17 14:39:40|9851.87|9851.87|9851.87|9851.87|9851.87|9851.87|9851.87|9851.87|0
1645108790000|2022-02-17 14:39:50|9849.22|9849.22|9849.22|9849.22|9849.22|9849.22|9849.22|9849.22|0
1645108860000|2022-02-17 14:41:00|9850.21|9850.21|9850.21|9850.21|9850.21|9850.21|9850.21|9850.21|0
1645108880000|2022-02-17 14:41:20|9842.27|9842.27|9844.92|9844.92|9844.92|9844.92|9842.27|9842.27|0
1645108960000|2022-02-17 14:42:40|9842.27|9842.27|9842.27|9842.27|9842.27|9842.27|9842.27|9842.27|0
1645108990000|2022-02-17 14:43:10|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|9839.62|0
1645109090000|2022-02-17 14:44:50|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|0
1645109140000|2022-02-17 14:45:40|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|0
1645109160000|2022-02-17 14:46:00|9844.92|9844.92|9844.92|9844.92|9844.92|9844.92|9842.27|9842.27|0
1645109170000|2022-02-17 14:46:10|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|9847.56|0
1645109240000|2022-02-17 14:47:20|9842.27|9842.27|9842.27|9842.27|9842.27|9842.27|9842.27|9842.27|0
1645109260000|2022-02-17 14:47:40|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|0
1645109290000|2022-02-17 14:48:10|9842.94|9842.94|9842.94|9842.94|9842.94|9842.94|9842.94|9842.94|0
1645109320000|2022-02-17 14:48:40|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9837.65|9837.65|0
1645109370000|2022-02-17 14:49:30|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|0
1645109380000|2022-02-17 14:49:40|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|9840.29|0
1645109390000|2022-02-17 14:49:50|9835|9835|9837.65|9837.65|9837.65|9837.65|9835|9835|0
1645109400000|2022-02-17 14:50:00|9835|9835|9835|9835|9835|9835|9835|9835|0
1645109410000|2022-02-17 14:50:10|9832.35|9832.35|9832.35|9832.35|9832.35|9832.35|9832.35|9832.35|0
1645109440000|2022-02-17 14:50:40|9831.37|9831.37|9831.37|9831.37|9831.37|9831.37|9831.37|9831.37|0
1645109460000|2022-02-17 14:51:00|9828.72|9828.72|9828.72|9828.72|9828.72|9828.72|9828.72|9828.72|0
1645109500000|2022-02-17 14:51:40|9834.01|9834.01|9838.32|9838.32|9839.31|9839.31|9834.01|9834.01|0
1645109510000|2022-02-17 14:51:50|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|0
1645109520000|2022-02-17 14:52:00|9836.66|9836.66|9836.66|9836.66|9836.66|9836.66|9836.66|9836.66|0
1645109550000|2022-02-17 14:52:30|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|9839.31|0
1645109600000|2022-02-17 14:53:20|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|0
1645109610000|2022-02-17 14:53:30|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|0
1645109630000|2022-02-17 14:53:50|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|0
1645109700000|2022-02-17 14:55:00|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|9829.88|9829.88|0
1645109720000|2022-02-17 14:55:20|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|0
1645109730000|2022-02-17 14:55:30|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|0
1645109760000|2022-02-17 14:56:00|9832.53|9832.53|9831.54|9831.54|9832.53|9832.53|9831.54|9831.54|0
1645109770000|2022-02-17 14:56:10|9832.53|9832.53|9833.51|9833.51|9833.51|9833.51|9832.53|9832.53|0
1645109780000|2022-02-17 14:56:20|9830.87|9830.87|9830.87|9830.87|9830.87|9830.87|9830.87|9830.87|0
1645109860000|2022-02-17 14:57:40|9833.51|9833.51|9833.51|9833.51|9833.51|9833.51|9833.51|9833.51|0
1645109880000|2022-02-17 14:58:00|9836.16|9836.16|9836.16|9836.16|9836.16|9836.16|9836.16|9836.16|0
1645109940000|2022-02-17 14:59:00|9833.51|9833.51|9833.51|9833.51|9833.51|9833.51|9833.51|9833.51|0
1645109950000|2022-02-17 14:59:10|9834.5|9834.5|9834.5|9834.5|9834.5|9834.5|9834.5|9834.5|0
1645109970000|2022-02-17 14:59:30|9831.86|9831.86|9834.5|9834.5|9834.5|9834.5|9831.86|9831.86|0
1645109980000|2022-02-17 14:59:40|9829.21|9829.21|9829.21|9829.21|9829.21|9829.21|9829.21|9829.21|0
1645109990000|2022-02-17 14:59:50|9834.5|9834.5|9834.5|9834.5|9834.5|9834.5|9834.5|9834.5|0
1645110000000|2022-02-17 15:00:00|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|0
1645110040000|2022-02-17 15:00:40|9827.23|9827.23|9829.88|9829.88|9829.88|9829.88|9827.23|9827.23|0
1645110050000|2022-02-17 15:00:50|9827.23|9827.23|9827.23|9827.23|9827.23|9827.23|9827.23|9827.23|0
1645110060000|2022-02-17 15:01:00|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|0
1645110080000|2022-02-17 15:01:20|9832.53|9832.53|9835.17|9835.17|9835.17|9835.17|9832.53|9832.53|0
1645110090000|2022-02-17 15:01:30|9837.82|9837.82|9840.46|9840.46|9840.46|9840.46|9837.82|9837.82|0
1645110100000|2022-02-17 15:01:40|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|0
1645110180000|2022-02-17 15:03:00|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|9835.17|0
1645110190000|2022-02-17 15:03:10|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|9832.53|0
1645110210000|2022-02-17 15:03:30|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|9829.88|0
1645110290000|2022-02-17 15:04:50|9832.53|9832.53|9837.82|9837.82|9837.82|9837.82|9832.53|9832.53|0
1645110300000|2022-02-17 15:05:00|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|0
1645110380000|2022-02-17 15:06:20|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|0
1645110390000|2022-02-17 15:06:30|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|9840.46|0
1645110400000|2022-02-17 15:06:40|9843.11|9843.11|9845.76|9845.76|9845.76|9845.76|9843.11|9843.11|0
1645110480000|2022-02-17 15:08:00|9846.75|9846.75|9846.08|9846.08|9846.75|9846.75|9844.1|9844.1|0
1645110490000|2022-02-17 15:08:10|9847.06|9847.06|9845.09|9845.09|9847.06|9847.06|9845.09|9845.09|0
1645110510000|2022-02-17 15:08:30|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|0
1645110540000|2022-02-17 15:09:00|9848.72|9848.72|9848.72|9848.72|9848.72|9848.72|9848.72|9848.72|0
1645110550000|2022-02-17 15:09:10|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|0
1645110570000|2022-02-17 15:09:30|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|0
1645110600000|2022-02-17 15:10:00|9853.03|9853.03|9847.73|9847.73|9853.03|9853.03|9847.73|9847.73|0
1645110690000|2022-02-17 15:11:30|9839.8|9839.8|9842.44|9842.44|9842.44|9842.44|9839.8|9839.8|0
1645110720000|2022-02-17 15:12:00|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|9845.09|0
1645110750000|2022-02-17 15:12:30|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|9847.73|0
1645110810000|2022-02-17 15:13:30|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|0
1645110860000|2022-02-17 15:14:20|9849.39|9849.39|9849.39|9849.39|9849.39|9849.39|9849.39|9849.39|0
1645110870000|2022-02-17 15:14:30|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|9850.38|0
1645110890000|2022-02-17 15:14:50|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|0
1645110900000|2022-02-17 15:15:00|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|0
1645110910000|2022-02-17 15:15:10|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|0
1645110950000|2022-02-17 15:15:50|9855.67|9855.67|9860.97|9860.97|9860.97|9860.97|9855.67|9855.67|0
1645110960000|2022-02-17 15:16:00|9858.32|9858.32|9858.32|9858.32|9858.32|9858.32|9858.32|9858.32|0
1645110980000|2022-02-17 15:16:20|9863.61|9863.61|9863.61|9863.61|9863.61|9863.61|9863.61|9863.61|0
1645111020000|2022-02-17 15:17:00|9858.32|9858.32|9857.33|9857.33|9858.32|9858.32|9857.33|9857.33|0
1645111070000|2022-02-17 15:17:50|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|0
1645111110000|2022-02-17 15:18:30|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|9862.62|0
1645111160000|2022-02-17 15:19:20|9859.98|9859.98|9857.33|9857.33|9859.98|9859.98|9857.33|9857.33|0
1645111180000|2022-02-17 15:19:40|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|0
1645111200000|2022-02-17 15:20:00|9853.7|9853.7|9852.71|9852.71|9853.7|9853.7|9852.71|9852.71|0
1645111250000|2022-02-17 15:20:50|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|9855.36|0
1645111370000|2022-02-17 15:22:50|9858|9858|9860.65|9860.65|9860.65|9860.65|9858|9858|0
1645111410000|2022-02-17 15:23:30|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|0
1645111430000|2022-02-17 15:23:50|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|0
1645111440000|2022-02-17 15:24:00|9866.93|9866.93|9864.28|9864.28|9866.93|9866.93|9864.28|9864.28|0
1645111490000|2022-02-17 15:24:50|9861.64|9861.64|9864.28|9864.28|9864.28|9864.28|9861.64|9861.64|0
1645111500000|2022-02-17 15:25:00|9861.64|9861.64|9864.28|9864.28|9864.28|9864.28|9861.64|9861.64|0
1645111560000|2022-02-17 15:26:00|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|0
1645111590000|2022-02-17 15:26:30|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|9859.98|0
1645111600000|2022-02-17 15:26:40|9857.33|9857.33|9857.33|9857.33|9857.33|9857.33|9857.33|9857.33|0
1645111610000|2022-02-17 15:26:50|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|0
1645111630000|2022-02-17 15:27:10|9853.7|9853.7|9853.7|9853.7|9853.7|9853.7|9853.7|9853.7|0
1645111650000|2022-02-17 15:27:30|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|9854.69|0
1645111660000|2022-02-17 15:27:40|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|0
1645111680000|2022-02-17 15:28:00|9853.03|9853.03|9852.04|9852.04|9853.03|9853.03|9852.04|9852.04|0
1645111710000|2022-02-17 15:28:30|9849.39|9849.39|9849.39|9849.39|9849.39|9849.39|9849.39|9849.39|0
1645111720000|2022-02-17 15:28:40|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|9852.04|0
1645111770000|2022-02-17 15:29:30|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|9853.03|0
1645111800000|2022-02-17 15:30:00|9851.05|9851.05|9853.7|9853.7|9853.7|9853.7|9851.05|9851.05|0
1645111810000|2022-02-17 15:30:10|9858.99|9858.99|9861.64|9861.64|9861.64|9861.64|9858.99|9858.99|0
1645111830000|2022-02-17 15:30:30|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|9858.99|0
1645111850000|2022-02-17 15:30:50|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|0
1645111860000|2022-02-17 15:31:00|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|0
1645111870000|2022-02-17 15:31:10|9864.28|9864.28|9866.93|9866.93|9866.93|9866.93|9864.28|9864.28|0
1645111900000|2022-02-17 15:31:40|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|0
1645111930000|2022-02-17 15:32:10|9864.28|9864.28|9865.27|9865.27|9865.27|9865.27|9864.28|9864.28|0
1645111940000|2022-02-17 15:32:20|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|0
1645111950000|2022-02-17 15:32:30|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112070000|2022-02-17 15:34:30|9869.58|9869.58|9872.22|9872.22|9872.22|9872.22|9869.58|9869.58|0
1645112080000|2022-02-17 15:34:40|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1645112100000|2022-02-17 15:35:00|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112160000|2022-02-17 15:36:00|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1645112180000|2022-02-17 15:36:20|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112190000|2022-02-17 15:36:30|9867.92|9867.92|9867.92|9867.92|9867.92|9867.92|9867.92|9867.92|0
1645112260000|2022-02-17 15:37:40|9866.93|9866.93|9864.28|9864.28|9866.93|9866.93|9864.28|9864.28|0
1645112310000|2022-02-17 15:38:30|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112340000|2022-02-17 15:39:00|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1645112370000|2022-02-17 15:39:30|9870.56|9870.56|9870.56|9870.56|9870.56|9870.56|9870.56|9870.56|0
1645112390000|2022-02-17 15:39:50|9867.92|9867.92|9867.92|9867.92|9867.92|9867.92|9867.92|9867.92|0
1645112400000|2022-02-17 15:40:00|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112430000|2022-02-17 15:40:30|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1645112440000|2022-02-17 15:40:40|9872.22|9872.22|9872.22|9872.22|9872.22|9872.22|9872.22|9872.22|0
1645112460000|2022-02-17 15:41:00|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|0
1645112500000|2022-02-17 15:41:40|9872.22|9872.22|9872.22|9872.22|9872.22|9872.22|9872.22|9872.22|0
1645112510000|2022-02-17 15:41:50|9866.93|9866.93|9869.58|9869.58|9869.58|9869.58|9866.93|9866.93|0
1645112580000|2022-02-17 15:43:00|9866.93|9866.93|9867.92|9867.92|9867.92|9867.92|9866.93|9866.93|0
1645112620000|2022-02-17 15:43:40|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112650000|2022-02-17 15:44:10|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1645112720000|2022-02-17 15:45:20|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645112900000|2022-02-17 15:48:20|9868.91|9868.91|9868.91|9868.91|9868.91|9868.91|9868.91|9868.91|0
1645112950000|2022-02-17 15:49:10|9866.26|9866.26|9866.26|9866.26|9866.26|9866.26|9866.26|9866.26|0
1645112970000|2022-02-17 15:49:30|9868.91|9868.91|9868.91|9868.91|9868.91|9868.91|9868.91|9868.91|0
1645112990000|2022-02-17 15:49:50|9871.55|9871.55|9868.91|9868.91|9871.55|9871.55|9868.91|9868.91|0
1645113020000|2022-02-17 15:50:20|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|9866.93|0
1645113080000|2022-02-17 15:51:20|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|9864.28|0
1645113260000|2022-02-17 15:54:20|9863.29|9863.29|9863.29|9863.29|9863.29|9863.29|9863.29|9863.29|0
1645113300000|2022-02-17 15:55:00|9865.94|9865.94|9865.94|9865.94|9865.94|9865.94|9865.94|9865.94|0
1645113320000|2022-02-17 15:55:20|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|0
1645113340000|2022-02-17 15:55:40|9865.94|9865.94|9865.94|9865.94|9865.94|9865.94|9865.94|9865.94|0
1645113370000|2022-02-17 15:56:10|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|9868.59|0
1645113390000|2022-02-17 15:56:30|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|9869.58|0
1645113400000|2022-02-17 15:56:40|9870.56|9870.56|9867.92|9867.92|9870.56|9870.56|9867.92|9867.92|0
1645113410000|2022-02-17 15:56:50|9870.56|9870.56|9870.56|9870.56|9870.56|9870.56|9870.56|9870.56|0
1645113420000|2022-02-17 15:57:00|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|9873.21|0
1645113490000|2022-02-17 15:58:10|9875.86|9875.86|9882.14|9882.14|9882.14|9882.14|9875.86|9875.86|0
1645113500000|2022-02-17 15:58:20|9879.49|9879.49|9879.49|9879.49|9879.49|9879.49|9879.49|9879.49|0
1645113530000|2022-02-17 15:58:50|9882.14|9882.14|9884.78|9884.78|9884.78|9884.78|9882.14|9882.14|0
1645113540000|2022-02-17 15:59:00|9884.1|9884.1|9884.1|9884.1|9884.1|9884.1|9884.1|9884.1|0
1645113550000|2022-02-17 15:59:10|9884.27|9884.27|9884.27|9884.27|9884.27|9884.27|9884.27|9884.27|0
1645113560000|2022-02-17 15:59:20|9886.92|9886.92|9885.89|9885.89|9886.92|9886.92|9885.89|9885.89|0
1645113600000|2022-02-17 16:00:00|9888.53|9888.53|9886.4|9886.4|9889.05|9889.05|9886.4|9886.4|0
1645113620000|2022-02-17 16:00:20|9886.57|9886.57|9886.57|9886.57|9886.57|9886.57|9886.57|9886.57|0
1645113670000|2022-02-17 16:01:10|9889.22|9889.22|9889.22|9889.22|9889.22|9889.22|9889.22|9889.22|0
1645113700000|2022-02-17 16:01:40|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|0
1645113720000|2022-02-17 16:02:00|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|0
1645113800000|2022-02-17 16:03:20|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|0
1645113830000|2022-02-17 16:03:50|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|9880.96|0
1645113870000|2022-02-17 16:04:30|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|9878.99|9878.99|0
1645113890000|2022-02-17 16:04:50|9877.33|9877.33|9877.33|9877.33|9877.33|9877.33|9877.33|9877.33|0
1645113900000|2022-02-17 16:05:00|9879.97|9879.97|9878.99|9878.99|9879.97|9879.97|9878.99|9878.99|0
1645113980000|2022-02-17 16:06:20|9876.34|9876.34|9876.34|9876.34|9876.34|9876.34|9876.34|9876.34|0
1645114010000|2022-02-17 16:06:50|9881.63|9881.63|9881.63|9881.63|9881.63|9881.63|9881.63|9881.63|0
1645114070000|2022-02-17 16:07:50|9878.99|9878.99|9878.99|9878.99|9878.99|9878.99|9878.99|9878.99|0
1645114090000|2022-02-17 16:08:10|9881.63|9881.63|9881.63|9881.63|9881.63|9881.63|9881.63|9881.63|0
1645114130000|2022-02-17 16:08:50|9882.62|9882.62|9881.63|9881.63|9882.62|9882.62|9881.63|9881.63|0
1645114150000|2022-02-17 16:09:10|9878.99|9878.99|9878.99|9878.99|9878.99|9878.99|9878.99|9878.99|0
1645114170000|2022-02-17 16:09:30|9881.63|9881.63|9884.28|9884.28|9884.28|9884.28|9881.63|9881.63|0
1645114210000|2022-02-17 16:10:10|9884.11|9884.11|9884.28|9884.28|9884.28|9884.28|9884.11|9884.11|0
1645114290000|2022-02-17 16:11:30|9883.29|9883.29|9883.29|9883.29|9883.29|9883.29|9883.29|9883.29|0
1645114300000|2022-02-17 16:11:40|9880.64|9880.64|9880.64|9880.64|9880.64|9880.64|9870.06|9870.06|0
1645114320000|2022-02-17 16:12:00|9881.63|9881.63|9882.62|9882.62|9882.62|9882.62|9881.63|9881.63|0
1645114350000|2022-02-17 16:12:30|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|0
1645114360000|2022-02-17 16:12:40|9882.62|9882.62|9882.62|9882.62|9882.62|9882.62|9882.62|9882.62|0
1645114380000|2022-02-17 16:13:00|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|9879.97|0
1645114430000|2022-02-17 16:13:50|9880.96|9880.96|9883.61|9883.61|9883.61|9883.61|9880.96|9880.96|0
1645114460000|2022-02-17 16:14:20|9882.62|9882.62|9882.62|9882.62|9882.62|9882.62|9882.62|9882.62|0
1645114470000|2022-02-17 16:14:30|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|0
1645114480000|2022-02-17 16:14:40|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|0
1645114500000|2022-02-17 16:15:00|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|0
1645114540000|2022-02-17 16:15:40|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|9884.6|0
1645114560000|2022-02-17 16:16:00|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|9883.61|0
1645114600000|2022-02-17 16:16:40|9878.32|9878.32|9878.32|9878.32|9878.32|9878.32|9878.32|9878.32|0
1645114620000|2022-02-17 16:17:00|9875.67|9875.67|9875.67|9875.67|9875.67|9875.67|9875.67|9875.67|0
1645114650000|2022-02-17 16:17:30|9870.38|9870.38|9875.67|9875.67|9875.67|9875.67|9870.38|9870.38|0
1645114660000|2022-02-17 16:17:40|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|0
1645114670000|2022-02-17 16:17:50|9867.73|9867.73|9867.73|9867.73|9867.73|9867.73|9867.73|9867.73|0
1645114680000|2022-02-17 16:18:00|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|9870.38|0
1645114700000|2022-02-17 16:18:20|9867.73|9867.73|9866.74|9866.74|9867.73|9867.73|9866.74|9866.74|0
1645114710000|2022-02-17 16:18:30|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|0
1645114720000|2022-02-17 16:18:40|9866.74|9866.74|9866.74|9866.74|9866.74|9866.74|9866.74|9866.74|0
1645114750000|2022-02-17 16:19:10|9865.75|9865.75|9865.75|9865.75|9865.75|9865.75|9865.75|9865.75|0
1645114760000|2022-02-17 16:19:20|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1645114820000|2022-02-17 16:20:20|9865.75|9865.75|9863.11|9863.11|9865.75|9865.75|9863.11|9863.11|0
1645114850000|2022-02-17 16:20:50|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|0
1645114860000|2022-02-17 16:21:00|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|0
1645114870000|2022-02-17 16:21:10|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|0
1645114890000|2022-02-17 16:21:30|9861.45|9861.45|9861.45|9861.45|9861.45|9861.45|9861.45|9861.45|0
1645114900000|2022-02-17 16:21:40|9860.46|9860.46|9860.46|9860.46|9860.46|9860.46|9860.46|9860.46|0
1645114910000|2022-02-17 16:21:50|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|0
1645114920000|2022-02-17 16:22:00|9860.46|9860.46|9860.46|9860.46|9860.46|9860.46|9860.46|9860.46|0
1645114970000|2022-02-17 16:22:50|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9860.46|9860.46|0
1645115000000|2022-02-17 16:23:20|9865.75|9865.75|9863.11|9863.11|9865.75|9865.75|9863.11|9863.11|0
1645115060000|2022-02-17 16:24:20|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|0
1645115110000|2022-02-17 16:25:10|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|9863.11|0
1645115120000|2022-02-17 16:25:20|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|0
1645115140000|2022-02-17 16:25:40|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1645115150000|2022-02-17 16:25:50|9863.78|9863.78|9863.78|9863.78|9863.78|9863.78|9863.78|9863.78|0
1645115160000|2022-02-17 16:26:00|9861.13|9861.13|9861.13|9861.13|9861.13|9861.13|9861.13|9861.13|0
1645115200000|2022-02-17 16:26:40|9863.78|9863.78|9863.78|9863.78|9863.78|9863.78|9863.78|9863.78|0
1645115210000|2022-02-17 16:26:50|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1645115220000|2022-02-17 16:27:00|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|0
1645115230000|2022-02-17 16:27:10|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1645115240000|2022-02-17 16:27:20|9867.41|9867.41|9867.41|9867.41|9867.41|9867.41|9867.41|9867.41|0
1645115250000|2022-02-17 16:27:30|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|9864.76|0
1645115300000|2022-02-17 16:28:20|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|9862.12|0
1645115320000|2022-02-17 16:28:40|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9863.11|9863.11|0
1645115350000|2022-02-17 16:29:10|9865.08|9865.08|9865.08|9865.08|9865.08|9865.08|9865.08|9865.08|0
1645115360000|2022-02-17 16:29:20|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|9864.09|0
1645115380000|2022-02-17 16:29:40|9861.45|9861.45|9861.45|9861.45|9864.09|9864.09|9861.45|9861.45|0
1645115390000|2022-02-17 16:29:50|9864.09|9864.09|9869.73|9869.73|9869.73|9869.73|9864.09|9864.09|0
1645172110000|2022-02-18 08:15:10|9961.06|9961.06|9961.06|9961.06|9961.06|9961.06|9961.06|9961.06|0
1645172120000|2022-02-18 08:15:20|9969|9969|9969|9969|9969|9969|9969|9969|0
1645172160000|2022-02-18 08:16:00|9963.71|9963.71|9963.71|9963.71|9963.71|9963.71|9963.71|9963.71|0
1645172170000|2022-02-18 08:16:10|9965.69|9965.69|9965.69|9965.69|9965.69|9965.69|9965.69|9965.69|0
1645172200000|2022-02-18 08:16:40|9969.64|9969.64|9969.64|9969.64|9969.64|9969.64|9969.64|9969.64|0
1645172210000|2022-02-18 08:16:50|9977.58|9977.58|9990.81|9990.81|9990.81|9990.81|9977.58|9977.58|0
1645172220000|2022-02-18 08:17:00|9982.87|9982.87|9982.87|9982.87|9982.87|9982.87|9982.87|9982.87|0
1645172230000|2022-02-18 08:17:10|9981.84|9981.84|9981.84|9981.84|9981.84|9981.84|9981.84|9981.84|0
1645172240000|2022-02-18 08:17:20|9987.14|9987.14|9987.14|9987.14|9987.14|9987.14|9987.14|9987.14|0
1645172260000|2022-02-18 08:17:40|9986.15|9986.15|9986.15|9986.15|9986.15|9986.15|9986.15|9986.15|0
1645172280000|2022-02-18 08:18:00|9991.44|9991.44|9991.44|9991.44|9996.73|9996.73|9991.44|9991.44|0
1645172300000|2022-02-18 08:18:20|9986.15|9986.15|9988.79|9988.79|9988.79|9988.79|9986.15|9986.15|0
1645172320000|2022-02-18 08:18:40|9986.15|9986.15|9991.44|9991.44|9991.44|9991.44|9986.15|9986.15|0
1645172340000|2022-02-18 08:19:00|9994.09|9994.09|9994.09|9994.09|9994.09|9994.09|9994.09|9994.09|0
1645172370000|2022-02-18 08:19:30|9988.79|9988.79|9988.79|9988.79|9988.79|9988.79|9988.79|9988.79|0
1645172400000|2022-02-18 08:20:00|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|0
1645172410000|2022-02-18 08:20:10|9994.09|9994.09|9994.09|9994.09|9994.09|9994.09|9994.09|9994.09|0
1645172430000|2022-02-18 08:20:30|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|0
1645172460000|2022-02-18 08:21:00|9996.73|9996.73|9996.73|9996.73|9996.73|9996.73|9996.73|9996.73|0
1645172470000|2022-02-18 08:21:10|10000.69|10000.69|10000.69|10000.69|10000.69|10000.69|10000.69|10000.69|0
1645172520000|2022-02-18 08:22:00|9998.04|9998.04|9998.04|9998.04|9998.04|9998.04|9998.04|9998.04|0
1645172530000|2022-02-18 08:22:10|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|0
1645172540000|2022-02-18 08:22:20|9992.75|9992.75|9992.75|9992.75|9992.75|9992.75|9992.75|9992.75|0
1645172600000|2022-02-18 08:23:20|9990.1|9990.1|9992.75|9992.75|9992.75|9992.75|9990.1|9990.1|0
1645172610000|2022-02-18 08:23:30|9995.39|9995.39|9995.39|9995.39|9995.39|9995.39|9992.75|9992.75|0
1645172620000|2022-02-18 08:23:40|9990.1|9990.1|9990.1|9990.1|9990.1|9990.1|9990.1|9990.1|0
1645172710000|2022-02-18 08:25:10|9992.75|9992.75|9992.75|9992.75|9992.75|9992.75|9992.75|9992.75|0
1645172720000|2022-02-18 08:25:20|9990.1|9990.1|9990.1|9990.1|9990.1|9990.1|9990.1|9990.1|0
1645172810000|2022-02-18 08:26:50|9991.09|9991.09|9991.09|9991.09|9991.09|9991.09|9991.09|9991.09|0
1645172820000|2022-02-18 08:27:00|9999.03|9999.03|10001.67|10001.67|10001.67|10001.67|9999.03|9999.03|0
1645172880000|2022-02-18 08:28:00|10004.32|10004.32|10004.32|10004.32|10004.32|10004.32|10004.32|10004.32|0
1645172890000|2022-02-18 08:28:10|10007.29|10007.29|10007.29|10007.29|10007.29|10007.29|10007.29|10007.29|0
1645172910000|2022-02-18 08:28:30|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|10009.26|0
1645172940000|2022-02-18 08:29:00|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|10003.97|0
1645172960000|2022-02-18 08:29:20|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|10006.62|0
1645172990000|2022-02-18 08:29:50|10004.64|10004.64|10011.91|10011.91|10011.91|10011.91|10003.65|10003.65|0
1645173000000|2022-02-18 08:30:00|10014.56|10014.56|10012.58|10012.58|10014.56|10014.56|10012.58|10012.58|0
1645173030000|2022-02-18 08:30:30|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|10009.93|0
1645173040000|2022-02-18 08:30:40|10007.96|10007.96|10008.94|10008.94|10008.94|10008.94|10007.96|10007.96|0
1645173070000|2022-02-18 08:31:10|10007.96|10007.96|10007.96|10007.96|10007.96|10007.96|10007.96|10007.96|0
1645173090000|2022-02-18 08:31:30|10005.31|10005.31|10003.33|10003.33|10005.31|10005.31|10003.33|10003.33|0
1645173120000|2022-02-18 08:32:00|10002.34|10002.34|10002.34|10002.34|10002.34|10002.34|10002.34|10002.34|0
1645173160000|2022-02-18 08:32:40|9997.05|9997.05|10004.99|10004.99|10004.99|10004.99|9997.05|9997.05|0
1645173180000|2022-02-18 08:33:00|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|9999.7|0
1645173220000|2022-02-18 08:33:40|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|0
1645173270000|2022-02-18 08:34:30|10006.65|10006.65|10006.65|10006.65|10006.65|10006.65|10006.65|10006.65|0
1645173310000|2022-02-18 08:35:10|10004|10004|10004|10004|10004|10004|10004|10004|0
1645173340000|2022-02-18 08:35:40|10001.36|10001.36|10001.36|10001.36|10001.36|10001.36|10001.36|10001.36|0
1645173390000|2022-02-18 08:36:30|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|0
1645173420000|2022-02-18 08:37:00|9996.73|9996.73|9996.73|9996.73|9996.73|9996.73|9996.73|9996.73|0
1645173430000|2022-02-18 08:37:10|9999.38|9999.38|9999.38|9999.38|9999.38|9999.38|9999.38|9999.38|0
1645173480000|2022-02-18 08:38:00|10004.67|10004.67|10004.67|10004.67|10004.67|10004.67|10004.67|10004.67|0
1645173540000|2022-02-18 08:39:00|10012.61|10012.61|10012.61|10012.61|10017.9|10017.9|10012.61|10012.61|0
1645173550000|2022-02-18 08:39:10|10009.97|10009.97|10007.32|10007.32|10009.97|10009.97|10007.32|10007.32|0
1645173620000|2022-02-18 08:40:20|10012.61|10012.61|10015.26|10015.26|10015.26|10015.26|10012.61|10012.61|0
1645173640000|2022-02-18 08:40:40|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|0
1645173650000|2022-02-18 08:40:50|10012.61|10012.61|10012.61|10012.61|10012.61|10012.61|10012.61|10012.61|0
1645173780000|2022-02-18 08:43:00|10017.9|10017.9|10015.26|10015.26|10017.9|10017.9|10015.26|10015.26|0
1645173790000|2022-02-18 08:43:10|10017.9|10017.9|10015.26|10015.26|10017.9|10017.9|10015.26|10015.26|0
1645173840000|2022-02-18 08:44:00|10012.61|10012.61|10020.55|10020.55|10020.55|10020.55|10012.61|10012.61|0
1645173910000|2022-02-18 08:45:10|10023.2|10023.2|10017.9|10017.9|10023.2|10023.2|10017.9|10017.9|0
1645173940000|2022-02-18 08:45:40|10015.26|10015.26|10020.55|10020.55|10020.55|10020.55|10015.26|10015.26|0
1645174080000|2022-02-18 08:48:00|10012.61|10012.61|10012.61|10012.61|10015.26|10015.26|10012.61|10012.61|0
1645174120000|2022-02-18 08:48:40|10010.64|10010.64|10010.64|10010.64|10010.64|10010.64|10010.64|10010.64|0
1645174130000|2022-02-18 08:48:50|10009.65|10009.65|10010.64|10010.64|10010.64|10010.64|10009.65|10009.65|0
1645174140000|2022-02-18 08:49:00|10007.99|10007.99|10011.62|10011.62|10011.62|10011.62|10007.99|10007.99|0
1645174250000|2022-02-18 08:50:50|10008.98|10008.98|10006.33|10006.33|10008.98|10008.98|10006.33|10006.33|0
1645174290000|2022-02-18 08:51:30|10011.62|10011.62|10016.92|10016.92|10016.92|10016.92|10011.62|10011.62|0
1645174310000|2022-02-18 08:51:50|10008.98|10008.98|10008.98|10008.98|10008.98|10008.98|10008.98|10008.98|0
1645174380000|2022-02-18 08:53:00|10016.92|10016.92|10016.92|10016.92|10016.92|10016.92|10016.92|10016.92|0
1645174430000|2022-02-18 08:53:50|10019.56|10019.56|10016.92|10016.92|10019.56|10019.56|10016.92|10016.92|0
1645174560000|2022-02-18 08:56:00|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1645174580000|2022-02-18 08:56:20|10019.24|10019.24|10016.6|10016.6|10019.24|10019.24|10013.95|10013.95|0
1645174620000|2022-02-18 08:57:00|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|0
1645174680000|2022-02-18 08:58:00|10012.96|10012.96|10007.67|10007.67|10012.96|10012.96|10007.67|10007.67|0
1645174710000|2022-02-18 08:58:30|10010.32|10010.32|10012.96|10012.96|10012.96|10012.96|10010.32|10010.32|0
1645174720000|2022-02-18 08:58:40|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1645174740000|2022-02-18 08:59:00|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|0
1645174770000|2022-02-18 08:59:30|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1645174800000|2022-02-18 09:00:00|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|0
1645174830000|2022-02-18 09:00:30|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1645174840000|2022-02-18 09:00:40|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10012.29|10012.29|0
1645174880000|2022-02-18 09:01:20|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1645174920000|2022-02-18 09:02:00|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|10014.94|0
1645174990000|2022-02-18 09:03:10|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1645175070000|2022-02-18 09:04:30|10014.94|10014.94|10009.65|10009.65|10014.94|10014.94|10009.65|10009.65|0
1645175080000|2022-02-18 09:04:40|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1645175140000|2022-02-18 09:05:40|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|0
1645175170000|2022-02-18 09:06:10|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|10012.29|0
1645175210000|2022-02-18 09:06:50|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|10009.65|0
1645175220000|2022-02-18 09:07:00|10012.29|10012.29|10014.94|10014.94|10014.94|10014.94|10012.29|10012.29|0
1645175240000|2022-02-18 09:07:20|10012.96|10012.96|10012.96|10012.96|10012.96|10012.96|10010.99|10010.99|0
1645175300000|2022-02-18 09:08:20|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|0
1645175310000|2022-02-18 09:08:30|10007.67|10007.67|10007.67|10007.67|10007.67|10007.67|10007.67|10007.67|0
1645175380000|2022-02-18 09:09:40|10009.65|10009.65|10010.64|10010.64|10010.64|10010.64|10009.65|10009.65|0
1645175390000|2022-02-18 09:09:50|10012.61|10012.61|10014.59|10014.59|10014.59|10014.59|10012.61|10012.61|0
1645175410000|2022-02-18 09:10:10|10009.3|10009.3|10009.3|10009.3|10009.3|10009.3|10009.3|10009.3|0
1645175570000|2022-02-18 09:12:50|10007.32|10007.32|10007.32|10007.32|10007.32|10007.32|10007.32|10007.32|0
1645175590000|2022-02-18 09:13:10|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|0
1645175610000|2022-02-18 09:13:30|10012.61|10012.61|10012.61|10012.61|10012.61|10012.61|10012.61|10012.61|0
1645175690000|2022-02-18 09:14:50|10015.26|10015.26|10015.26|10015.26|10015.26|10015.26|10015.26|10015.26|0
1645175800000|2022-02-18 09:16:40|10017.9|10017.9|10017.9|10017.9|10017.9|10017.9|10017.9|10017.9|0
1645175810000|2022-02-18 09:16:50|10015.26|10015.26|10017.9|10017.9|10017.9|10017.9|10015.26|10015.26|0
1645175820000|2022-02-18 09:17:00|10015.26|10015.26|10015.26|10015.26|10015.26|10015.26|10012.61|10012.61|0
1645175860000|2022-02-18 09:17:40|10017.9|10017.9|10017.9|10017.9|10017.9|10017.9|10017.9|10017.9|0
1645175910000|2022-02-18 09:18:30|10015.26|10015.26|10009.97|10009.97|10015.26|10015.26|10009.97|10009.97|0
1645175990000|2022-02-18 09:19:50|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|0
1645176000000|2022-02-18 09:20:00|10008.98|10008.98|10008.98|10008.98|10008.98|10008.98|10008.98|10008.98|0
1645176090000|2022-02-18 09:21:30|10006.33|10006.33|10006.33|10006.33|10006.33|10006.33|10006.33|10006.33|0
1645176150000|2022-02-18 09:22:30|10003.68|10003.68|10003.68|10003.68|10003.68|10003.68|10003.68|10003.68|0
1645176160000|2022-02-18 09:22:40|10001.04|10001.04|10001.04|10001.04|10001.04|10001.04|10001.04|10001.04|0
1645176270000|2022-02-18 09:24:30|9993.1|9993.1|9993.1|9993.1|9993.1|9993.1|9993.1|9993.1|0
1645176320000|2022-02-18 09:25:20|9995.75|9995.75|9995.75|9995.75|9995.75|9995.75|9995.75|9995.75|0
1645176340000|2022-02-18 09:25:40|9998.39|9998.39|10001.04|10001.04|10001.04|10001.04|9998.39|9998.39|0
1645176350000|2022-02-18 09:25:50|10002.03|10002.03|10002.03|10002.03|10002.03|10002.03|10002.03|10002.03|0
1645176380000|2022-02-18 09:26:20|10004.67|10004.67|10004.67|10004.67|10004.67|10004.67|10004.67|10004.67|0
1645176400000|2022-02-18 09:26:40|10007.32|10007.32|10007.32|10007.32|10007.32|10007.32|10007.32|10007.32|0
1645176460000|2022-02-18 09:27:40|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|10009.97|0
1645176490000|2022-02-18 09:28:10|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|10007.99|0
1645176660000|2022-02-18 09:31:00|10008.85|10008.85|10008.85|10008.85|10008.85|10008.85|10008.85|10008.85|0
1645176690000|2022-02-18 09:31:30|10009.02|10009.02|10009.02|10009.02|10009.02|10009.02|10009.02|10009.02|0
1645176710000|2022-02-18 09:31:50|10008.03|10008.03|10008.03|10008.03|10008.03|10008.03|10007.04|10007.04|0
1645176730000|2022-02-18 09:32:10|10007.69|10007.69|10007.69|10007.69|10007.69|10007.69|10007.69|10007.69|0
1645176750000|2022-02-18 09:32:30|10005.04|10005.04|10005.04|10005.04|10005.04|10005.04|10005.04|10005.04|0
1645176760000|2022-02-18 09:32:40|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|0
1645176800000|2022-02-18 09:33:20|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|0
1645176810000|2022-02-18 09:33:30|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|0
1645176820000|2022-02-18 09:33:40|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|0
1645176850000|2022-02-18 09:34:10|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|0
1645176930000|2022-02-18 09:35:30|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|0
1645177000000|2022-02-18 09:36:40|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|10004.05|0
1645177010000|2022-02-18 09:36:50|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|10001.41|0
1645177070000|2022-02-18 09:37:50|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|9998.76|0
1645177080000|2022-02-18 09:38:00|9988.17|9988.17|9985.53|9985.53|9988.17|9988.17|9985.53|9985.53|0
1645177160000|2022-02-18 09:39:20|9982.88|9982.88|9982.88|9982.88|9982.88|9982.88|9982.88|9982.88|0
1645177200000|2022-02-18 09:40:00|9985.53|9985.53|9985.53|9985.53|9985.53|9985.53|9985.53|9985.53|0
1645177300000|2022-02-18 09:41:40|9990.82|9990.82|9990.82|9990.82|9990.82|9990.82|9990.82|9990.82|0
1645177420000|2022-02-18 09:43:40|9988.17|9988.17|9988.17|9988.17|9988.17|9988.17|9988.17|9988.17|0
1645177470000|2022-02-18 09:44:30|9989.16|9989.16|9991.14|9991.14|9991.14|9991.14|9989.16|9989.16|0
1645177480000|2022-02-18 09:44:40|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1645177500000|2022-02-18 09:45:00|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|0
1645177510000|2022-02-18 09:45:10|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1645177670000|2022-02-18 09:47:50|9985.85|9985.85|9988.49|9988.49|9988.49|9988.49|9985.85|9985.85|0
1645177710000|2022-02-18 09:48:30|9991.14|9991.14|9988.49|9988.49|9991.14|9991.14|9988.49|9988.49|0
1645177790000|2022-02-18 09:49:50|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|0
1645177810000|2022-02-18 09:50:10|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1645177860000|2022-02-18 09:51:00|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|0
1645177930000|2022-02-18 09:52:10|9983.2|9983.2|9977.91|9977.91|9983.2|9983.2|9977.91|9977.91|0
1645177980000|2022-02-18 09:53:00|9975.26|9975.26|9975.26|9975.26|9975.26|9975.26|9975.26|9975.26|0
1645178080000|2022-02-18 09:54:40|9977.91|9977.91|9983.2|9983.2|9983.2|9983.2|9977.91|9977.91|0
1645178100000|2022-02-18 09:55:00|9984.19|9984.19|9985.18|9985.18|9985.18|9985.18|9984.19|9984.19|0
1645178110000|2022-02-18 09:55:10|9986.16|9986.16|9985.18|9985.18|9986.16|9986.16|9985.18|9985.18|0
1645178130000|2022-02-18 09:55:30|9983.2|9983.2|9984.86|9984.86|9986.83|9986.83|9983.2|9983.2|0
1645178140000|2022-02-18 09:55:40|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|0
1645178310000|2022-02-18 09:58:30|9985.53|9985.53|9986.52|9986.52|9986.52|9986.52|9985.53|9985.53|0
1645178360000|2022-02-18 09:59:20|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1645178460000|2022-02-18 10:01:00|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|0
1645178590000|2022-02-18 10:03:10|9989.16|9989.16|9991.81|9991.81|9991.81|9991.81|9989.16|9989.16|0
1645178680000|2022-02-18 10:04:40|9989.16|9989.16|9991.81|9991.81|9991.81|9991.81|9989.16|9989.16|0
1645178770000|2022-02-18 10:06:10|9989.16|9989.16|9986.52|9986.52|9989.16|9989.16|9986.52|9986.52|0
1645178840000|2022-02-18 10:07:20|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1645178850000|2022-02-18 10:07:30|9978.58|9978.58|9978.58|9978.58|9978.58|9978.58|9978.58|9978.58|0
1645178870000|2022-02-18 10:07:50|9981.22|9981.22|9978.58|9978.58|9981.22|9981.22|9978.58|9978.58|0
1645178980000|2022-02-18 10:09:40|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|0
1645179010000|2022-02-18 10:10:10|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|0
1645179140000|2022-02-18 10:12:20|9981.22|9981.22|9982.21|9982.21|9982.21|9982.21|9981.22|9981.22|0
1645179270000|2022-02-18 10:14:30|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|0
1645179320000|2022-02-18 10:15:20|9980.55|9980.55|9983.2|9983.2|9983.2|9983.2|9980.55|9980.55|0
1645179330000|2022-02-18 10:15:30|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|9980.55|0
1645179370000|2022-02-18 10:16:10|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1645179500000|2022-02-18 10:18:20|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|0
1645179520000|2022-02-18 10:18:40|9980.55|9980.55|9983.2|9983.2|9983.2|9983.2|9980.55|9980.55|0
1645179670000|2022-02-18 10:21:10|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|0
1645179770000|2022-02-18 10:22:50|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1645179790000|2022-02-18 10:23:10|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|0
1645179860000|2022-02-18 10:24:20|9988.49|9988.49|9985.85|9985.85|9988.49|9988.49|9985.85|9985.85|0
1645179910000|2022-02-18 10:25:10|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|0
1645179940000|2022-02-18 10:25:40|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|0
1645179990000|2022-02-18 10:26:30|9983.2|9983.2|9980.55|9980.55|9983.2|9983.2|9980.55|9980.55|0
1645180010000|2022-02-18 10:26:50|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|9983.2|0
1645180050000|2022-02-18 10:27:30|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|0
1645180070000|2022-02-18 10:27:50|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|0
1645180140000|2022-02-18 10:29:00|9978.58|9978.58|9978.58|9978.58|9978.58|9978.58|9978.58|9978.58|0
1645180220000|2022-02-18 10:30:20|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|0
1645180260000|2022-02-18 10:31:00|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1645180310000|2022-02-18 10:31:50|9989.16|9989.16|9989.16|9989.16|9989.16|9989.16|9989.16|9989.16|0
1645180400000|2022-02-18 10:33:20|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|9986.52|0
1645180410000|2022-02-18 10:33:30|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1645180510000|2022-02-18 10:35:10|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|9981.22|0
1645180560000|2022-02-18 10:36:00|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|9983.87|0
1645180650000|2022-02-18 10:37:30|9984.86|9984.86|9984.86|9984.86|9984.86|9984.86|9984.86|9984.86|0
1645180690000|2022-02-18 10:38:10|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|0
1645180820000|2022-02-18 10:40:20|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|9988.49|0
1645180920000|2022-02-18 10:42:00|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|9991.14|0
1645180940000|2022-02-18 10:42:20|9993.11|9993.11|9993.11|9993.11|9993.11|9993.11|9993.11|9993.11|0
1645180950000|2022-02-18 10:42:30|9994.1|9994.1|9994.1|9994.1|9994.1|9994.1|9994.1|9994.1|0
1645181220000|2022-02-18 10:47:00|9989.16|9989.16|9989.16|9989.16|9991.14|9991.14|9989.16|9989.16|0
1645181230000|2022-02-18 10:47:10|9988.17|9988.17|9989.16|9989.16|9989.16|9989.16|9988.17|9988.17|0
1645181310000|2022-02-18 10:48:30|9986.52|9986.52|9982.88|9982.88|9986.52|9986.52|9982.88|9982.88|0
1645181320000|2022-02-18 10:48:40|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|9980.23|0
1645181400000|2022-02-18 10:50:00|9979.25|9979.25|9975.61|9975.61|9979.25|9979.25|9975.61|9975.61|0
1645181410000|2022-02-18 10:50:10|9978.26|9978.26|9980.9|9980.9|9980.9|9980.9|9978.26|9978.26|0
1645181540000|2022-02-18 10:52:20|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|0
1645181570000|2022-02-18 10:52:50|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|0
1645181610000|2022-02-18 10:53:30|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1645181640000|2022-02-18 10:54:00|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|0
1645181730000|2022-02-18 10:55:30|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1645181760000|2022-02-18 10:56:00|9980.9|9980.9|9979.92|9979.92|9980.9|9980.9|9979.92|9979.92|0
1645181920000|2022-02-18 10:58:40|9977.27|9977.27|9974.62|9974.62|9977.27|9977.27|9974.62|9974.62|0
1645181930000|2022-02-18 10:58:50|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|0
1645181990000|2022-02-18 10:59:50|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|0
1645182060000|2022-02-18 11:01:00|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|0
1645182100000|2022-02-18 11:01:40|9973.63|9973.63|9972.65|9972.65|9973.63|9973.63|9972.65|9972.65|0
1645182120000|2022-02-18 11:02:00|9974.62|9974.62|9974.62|9974.62|9974.62|9974.62|9974.62|9974.62|0
1645182220000|2022-02-18 11:03:40|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|0
1645182240000|2022-02-18 11:04:00|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1645182330000|2022-02-18 11:05:30|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|9982.56|0
1645182450000|2022-02-18 11:07:30|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1645182460000|2022-02-18 11:07:40|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|0
1645182500000|2022-02-18 11:08:20|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|9979.92|0
1645182560000|2022-02-18 11:09:20|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|0
1645182880000|2022-02-18 11:14:40|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|0
1645182950000|2022-02-18 11:15:50|9983.55|9983.55|9983.55|9983.55|9983.55|9983.55|9983.55|9983.55|0
1645183090000|2022-02-18 11:18:10|9984.54|9984.54|9984.54|9984.54|9984.54|9984.54|9984.54|9984.54|0
1645183130000|2022-02-18 11:18:50|9981.89|9981.89|9984.86|9984.86|9984.86|9984.86|9981.89|9981.89|0
1645183140000|2022-02-18 11:19:00|9986.83|9986.83|9986.83|9986.83|9986.83|9986.83|9986.83|9986.83|0
1645183150000|2022-02-18 11:19:10|9981.54|9981.54|9981.54|9981.54|9981.54|9981.54|9981.54|9981.54|0
1645183300000|2022-02-18 11:21:40|9982.53|9982.53|9985.18|9985.18|9985.18|9985.18|9982.53|9982.53|0
1645183410000|2022-02-18 11:23:30|9984.19|9984.19|9984.19|9984.19|9984.19|9984.19|9984.19|9984.19|0
1645183490000|2022-02-18 11:24:50|9986.16|9986.16|9986.16|9986.16|9986.16|9986.16|9986.16|9986.16|0
1645183540000|2022-02-18 11:25:40|9984.19|9984.19|9984.19|9984.19|9985.18|9985.18|9984.19|9984.19|0
1645183670000|2022-02-18 11:27:50|9981.54|9981.54|9984.19|9984.19|9984.19|9984.19|9981.54|9981.54|0
1645183800000|2022-02-18 11:30:00|9985.18|9985.18|9985.18|9985.18|9985.18|9985.18|9985.18|9985.18|0
1645183810000|2022-02-18 11:30:10|9990.47|9990.47|9995.76|9995.76|9995.76|9995.76|9990.47|9990.47|0
1645183820000|2022-02-18 11:30:20|9993.11|9993.11|9993.11|9993.11|9993.11|9993.11|9993.11|9993.11|0
1645183930000|2022-02-18 11:32:10|9995.76|9995.76|9995.76|9995.76|9995.76|9995.76|9995.76|9995.76|0
1645183940000|2022-02-18 11:32:20|9998.41|9998.41|10003.7|10003.7|10003.7|10003.7|9998.41|9998.41|0
1645184060000|2022-02-18 11:34:20|9998.41|9998.41|9998.41|9998.41|9998.41|9998.41|9998.41|9998.41|0
1645184080000|2022-02-18 11:34:40|10001.05|10001.05|10001.05|10001.05|10001.05|10001.05|10001.05|10001.05|0
1645184210000|2022-02-18 11:36:50|9995.76|9995.76|9995.76|9995.76|9995.76|9995.76|9995.76|9995.76|0
1645184330000|2022-02-18 11:38:50|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|0
1645184550000|2022-02-18 11:42:30|9993.78|9993.78|9993.78|9993.78|9993.78|9993.78|9993.78|9993.78|0
1645184570000|2022-02-18 11:42:50|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|9992.8|0
1645184610000|2022-02-18 11:43:30|9990.15|9990.15|9990.15|9990.15|9990.15|9990.15|9990.15|9990.15|0
1645184730000|2022-02-18 11:45:30|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|9987.5|0
1645184780000|2022-02-18 11:46:20|9989.48|9989.48|9992.44|9992.44|9993.43|9993.43|9989.48|9989.48|0
1645184790000|2022-02-18 11:46:30|9991.46|9991.46|9989.48|9989.48|9991.46|9991.46|9989.48|9989.48|0
1645184800000|2022-02-18 11:46:40|9992.44|9992.44|9992.44|9992.44|9992.44|9992.44|9992.44|9992.44|0
1645184830000|2022-02-18 11:47:10|9993.43|9993.43|9994.42|9994.42|9994.42|9994.42|9993.43|9993.43|0
1645184840000|2022-02-18 11:47:20|9991.46|9991.46|9991.46|9991.46|9991.46|9991.46|9991.46|9991.46|0
1645184850000|2022-02-18 11:47:30|9989.48|9989.48|9989.48|9989.48|9989.48|9989.48|9989.48|9989.48|0
1645184890000|2022-02-18 11:48:10|9990.47|9990.47|9988.49|9988.49|9990.47|9990.47|9988.49|9988.49|0
1645184990000|2022-02-18 11:49:50|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|9985.85|0
1645185060000|2022-02-18 11:51:00|9989.8|9989.8|9991.78|9991.78|9991.78|9991.78|9989.8|9989.8|0
1645185090000|2022-02-18 11:51:30|9990.79|9990.79|9990.79|9990.79|9990.79|9990.79|9990.79|9990.79|0
1645185120000|2022-02-18 11:52:00|9992.76|9992.76|9996.72|9996.72|9996.72|9996.72|9992.76|9992.76|0
1645185150000|2022-02-18 11:52:30|9998.69|9998.69|10000.67|10000.67|10000.67|10000.67|9998.69|9998.69|0
1645185160000|2022-02-18 11:52:40|10003.32|10003.32|10004.3|10004.3|10004.3|10004.3|10003.32|10003.32|0
1645185340000|2022-02-18 11:55:40|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|10006.95|0
1645185360000|2022-02-18 11:56:00|10009.6|10009.6|10009.6|10009.6|10009.6|10009.6|10009.6|10009.6|0
1645185370000|2022-02-18 11:56:10|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|10012.24|0
1645185500000|2022-02-18 11:58:20|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|0
1645185510000|2022-02-18 11:58:30|10017.54|10017.54|10017.54|10017.54|10017.54|10017.54|10017.54|10017.54|0
1645185560000|2022-02-18 11:59:20|10022.83|10022.83|10022.83|10022.83|10022.83|10022.83|10022.83|10022.83|0
1645185600000|2022-02-18 12:00:00|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|10020.18|0
1645186060000|2022-02-18 12:07:40|10024.14|10024.14|10023.15|10023.15|10025.12|10025.12|10023.15|10023.15|0
1645186080000|2022-02-18 12:08:00|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|10028.44|0
1645186090000|2022-02-18 12:08:10|10031.09|10031.09|10041.32|10041.32|10041.32|10041.32|10031.09|10031.09|0
1645186160000|2022-02-18 12:09:20|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|10036.03|0
1645186200000|2022-02-18 12:10:00|10033.38|10033.38|10033.38|10033.38|10033.38|10033.38|10033.38|10033.38|0
1645186330000|2022-02-18 12:12:10|10032.39|10032.39|10029.43|10029.43|10032.39|10032.39|10029.43|10029.43|0
1645186340000|2022-02-18 12:12:20|10026.78|10026.78|10026.78|10026.78|10026.78|10026.78|10026.78|10026.78|0
1645186350000|2022-02-18 12:12:30|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|10029.43|0
1645186370000|2022-02-18 12:12:50|10027.45|10027.45|10027.45|10027.45|10028.44|10028.44|10027.45|10027.45|0
1645186530000|2022-02-18 12:15:30|10030.1|10030.1|10027.45|10027.45|10030.1|10030.1|10027.45|10027.45|0
1645187060000|2022-02-18 12:24:20|10030.1|10030.1|10029.11|10029.11|10031.09|10031.09|10029.11|10029.11|0
1645187070000|2022-02-18 12:24:30|10031.76|10031.76|10031.76|10031.76|10031.76|10031.76|10031.76|10031.76|0
1645187290000|2022-02-18 12:28:10|10030.77|10030.77|10030.77|10030.77|10030.77|10030.77|10030.77|10030.77|0
1645187300000|2022-02-18 12:28:20|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|10033.73|0
1645187340000|2022-02-18 12:29:00|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|10031.09|0
1645187510000|2022-02-18 12:31:50|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|10029.11|0
1645187710000|2022-02-18 12:35:10|10030.1|10030.1|10032.07|10032.07|10032.07|10032.07|10030.1|10030.1|0
1645187760000|2022-02-18 12:36:00|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|10034.72|0
1645187820000|2022-02-18 12:37:00|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|10037.37|0
1645187850000|2022-02-18 12:37:30|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|10040.01|0
1645187860000|2022-02-18 12:37:40|10038.04|10038.04|10038.04|10038.04|10038.04|10038.04|10038.04|10038.04|0
1645187940000|2022-02-18 12:39:00|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|0
1645188060000|2022-02-18 12:41:00|10039.7|10039.7|10039.7|10039.7|10039.7|10039.7|10039.7|10039.7|0
1645188080000|2022-02-18 12:41:20|10041.67|10041.67|10041.67|10041.67|10041.67|10041.67|10041.67|10041.67|0
1645188290000|2022-02-18 12:44:50|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|0
1645188320000|2022-02-18 12:45:20|10038.04|10038.04|10038.04|10038.04|10038.04|10038.04|10038.04|10038.04|0
1645188360000|2022-02-18 12:46:00|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|10040.68|0
1645188370000|2022-02-18 12:46:10|10043.33|10043.33|10043.33|10043.33|10043.33|10043.33|10043.33|10043.33|0
1645188380000|2022-02-18 12:46:20|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|10044.32|0
1645188400000|2022-02-18 12:46:40|10046.96|10046.96|10046.96|10046.96|10046.96|10046.96|10046.96|10046.96|0
1645188440000|2022-02-18 12:47:20|10049.61|10049.61|10049.61|10049.61|10049.61|10049.61|10049.61|10049.61|0
1645188460000|2022-02-18 12:47:40|10048.62|10048.62|10049.61|10049.61|10049.61|10049.61|10048.62|10048.62|0
1645188520000|2022-02-18 12:48:40|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|10052.26|0
1645188530000|2022-02-18 12:48:50|10051.27|10051.27|10051.27|10051.27|10051.27|10051.27|10051.27|10051.27|0
1645188550000|2022-02-18 12:49:10|10053.92|10053.92|10053.92|10053.92|10053.92|10053.92|10053.92|10053.92|0
1645188600000|2022-02-18 12:50:00|10048.62|10048.62|10049.29|10049.29|10051.27|10051.27|10048.62|10048.62|0
1645188610000|2022-02-18 12:50:10|10051.94|10051.94|10051.94|10051.94|10051.94|10051.94|10051.94|10051.94|0
1645188660000|2022-02-18 12:51:00|10054.59|10054.59|10049.29|10049.29|10054.59|10054.59|10049.29|10049.29|0
1645188670000|2022-02-18 12:51:10|10046.65|10046.65|10051.94|10051.94|10051.94|10051.94|10046.65|10046.65|0
1645188680000|2022-02-18 12:51:20|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|10049.29|0
1645188710000|2022-02-18 12:51:50|10047.32|10047.32|10047.32|10047.32|10047.32|10047.32|10047.32|10047.32|0
1645188740000|2022-02-18 12:52:20|10046.33|10046.33|10047.32|10047.32|10047.32|10047.32|10046.33|10046.33|0
1645188820000|2022-02-18 12:53:40|10049.96|10049.96|10049.96|10049.96|10049.96|10049.96|10049.96|10049.96|0
1645188880000|2022-02-18 12:54:40|10048.97|10048.97|10048.97|10048.97|10048.97|10048.97|10048.97|10048.97|0
1645188900000|2022-02-18 12:55:00|10046.33|10046.33|10046.33|10046.33|10046.33|10046.33|10046.33|10046.33|0
1645188940000|2022-02-18 12:55:40|10045.34|10045.34|10046.33|10046.33|10046.33|10046.33|10045.34|10045.34|0
1645188960000|2022-02-18 12:56:00|10048.3|10048.3|10049.29|10049.29|10049.29|10049.29|10048.3|10048.3|0
1645189040000|2022-02-18 12:57:20|10044|10044|10044|10044|10044|10044|10044|10044|0
1645189140000|2022-02-18 12:59:00|10043.01|10043.01|10043.01|10043.01|10043.01|10043.01|10043.01|10043.01|0
1645189190000|2022-02-18 12:59:50|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|0
1645189230000|2022-02-18 13:00:30|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|0
1645189250000|2022-02-18 13:00:50|10044|10044|10044|10044|10044|10044|10044|10044|0
1645189260000|2022-02-18 13:01:00|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|10041.35|0
1645189380000|2022-02-18 13:03:00|10038.71|10038.71|10037.72|10037.72|10038.71|10038.71|10037.72|10037.72|0
1645189390000|2022-02-18 13:03:10|10032.43|10032.43|10032.43|10032.43|10032.43|10032.43|10032.43|10032.43|0
1645189400000|2022-02-18 13:03:20|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|0
1645189510000|2022-02-18 13:05:10|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|10040.37|0
1645189570000|2022-02-18 13:06:10|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|10038.39|0
1645189630000|2022-02-18 13:07:10|10041.04|10041.04|10041.04|10041.04|10041.04|10041.04|10041.04|10041.04|0
1645189680000|2022-02-18 13:08:00|10043.68|10043.68|10043.68|10043.68|10043.68|10043.68|10043.68|10043.68|0
1645189750000|2022-02-18 13:09:10|10042.69|10042.69|10042.69|10042.69|10042.69|10042.69|10042.69|10042.69|0
1645189770000|2022-02-18 13:09:30|10040.05|10040.05|10034.75|10034.75|10040.05|10040.05|10032.78|10032.78|0
1645189940000|2022-02-18 13:12:20|10032.11|10032.11|10032.11|10032.11|10032.11|10032.11|10032.11|10032.11|0
1645189970000|2022-02-18 13:12:50|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|10030.13|0
1645190080000|2022-02-18 13:14:40|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|0
1645190090000|2022-02-18 13:14:50|10025.51|10025.51|10022.54|10022.54|10025.51|10025.51|10022.54|10022.54|0
1645190100000|2022-02-18 13:15:00|10024.52|10024.52|10025.51|10025.51|10025.51|10025.51|10024.52|10024.52|0
1645190130000|2022-02-18 13:15:30|10028.15|10028.15|10025.51|10025.51|10028.15|10028.15|10025.51|10025.51|0
1645190210000|2022-02-18 13:16:50|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|10028.15|0
1645190240000|2022-02-18 13:17:20|10030.8|10030.8|10033.45|10033.45|10033.45|10033.45|10030.8|10030.8|0
1645190250000|2022-02-18 13:17:30|10030.8|10030.8|10033.45|10033.45|10033.45|10033.45|10030.8|10030.8|0
1645190280000|2022-02-18 13:18:00|10030.8|10030.8|10033.45|10033.45|10033.45|10033.45|10030.8|10030.8|0
1645190290000|2022-02-18 13:18:10|10030.48|10030.48|10030.48|10030.48|10030.48|10030.48|10030.48|10030.48|0
1645190300000|2022-02-18 13:18:20|10033.13|10033.13|10030.48|10030.48|10033.13|10033.13|10030.48|10030.48|0
1645190310000|2022-02-18 13:18:30|10033.13|10033.13|10031.47|10031.47|10034.12|10034.12|10031.47|10031.47|0
1645190320000|2022-02-18 13:18:40|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|10026.18|0
1645190340000|2022-02-18 13:19:00|10023.53|10023.53|10020.89|10020.89|10023.53|10023.53|10020.89|10020.89|0
1645190420000|2022-02-18 13:20:20|10018.91|10018.91|10016.26|10016.26|10018.91|10018.91|10016.26|10016.26|0
1645190440000|2022-02-18 13:20:40|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|0
1645190460000|2022-02-18 13:21:00|10017.25|10017.25|10017.25|10017.25|10017.25|10017.25|10017.25|10017.25|0
1645190500000|2022-02-18 13:21:40|10014.6|10014.6|10009.31|10009.31|10014.6|10014.6|10009.31|10009.31|0
1645190510000|2022-02-18 13:21:50|10008.32|10008.32|10008.32|10008.32|10008.32|10008.32|10008.32|10008.32|0
1645190590000|2022-02-18 13:23:10|10005.68|10005.68|10005.68|10005.68|10005.68|10005.68|10005.68|10005.68|0
1645190610000|2022-02-18 13:23:30|10000.38|10000.38|10000.38|10000.38|10000.38|10000.38|10000.38|10000.38|0
1645190660000|2022-02-18 13:24:20|9999.4|9999.4|10002.04|10002.04|10002.04|10002.04|9999.4|9999.4|0
1645190680000|2022-02-18 13:24:40|10003.03|10003.03|10000.38|10000.38|10003.03|10003.03|10000.38|10000.38|0
1645190720000|2022-02-18 13:25:20|9999.4|9999.4|9999.4|9999.4|9999.4|9999.4|9999.4|9999.4|0
1645190790000|2022-02-18 13:26:30|10002.04|10002.04|10001.05|10001.05|10002.04|10002.04|10001.05|10001.05|0
1645190800000|2022-02-18 13:26:40|9998.41|9998.41|9998.41|9998.41|9998.41|9998.41|9998.41|9998.41|0
1645190860000|2022-02-18 13:27:40|9999.4|9999.4|9999.4|9999.4|9999.4|9999.4|9999.4|9999.4|0
1645190900000|2022-02-18 13:28:20|10002.04|10002.04|10002.04|10002.04|10002.04|10002.04|10002.04|10002.04|0
1645190920000|2022-02-18 13:28:40|10001.53|10001.53|10001.53|10001.53|10001.53|10001.53|10001.53|10001.53|0
1645190940000|2022-02-18 13:29:00|9998.88|9998.88|9998.88|9998.88|9998.88|9998.88|9998.88|9998.88|0
1645191000000|2022-02-18 13:30:00|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|9998.71|0
1645191040000|2022-02-18 13:30:40|9996.06|9996.06|9996.06|9996.06|9996.06|9996.06|9996.06|9996.06|0
1645191050000|2022-02-18 13:30:50|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|0
1645191060000|2022-02-18 13:31:00|9990.77|9990.77|9988.12|9988.12|9990.77|9990.77|9988.12|9988.12|0
1645191070000|2022-02-18 13:31:10|9990.77|9990.77|9990.77|9990.77|9990.77|9990.77|9990.77|9990.77|0
1645191100000|2022-02-18 13:31:40|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|0
1645191110000|2022-02-18 13:31:50|9987.14|9987.14|9987.14|9987.14|9987.14|9987.14|9987.14|9987.14|0
1645191140000|2022-02-18 13:32:20|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|0
1645191150000|2022-02-18 13:32:30|9992.43|9992.43|9992.43|9992.43|9992.43|9992.43|9992.43|9992.43|0
1645191170000|2022-02-18 13:32:50|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|9989.78|0
1645191190000|2022-02-18 13:33:10|9988.79|9988.79|9986.15|9986.15|9988.79|9988.79|9986.15|9986.15|0
1645191220000|2022-02-18 13:33:40|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|9991.44|0
1645191240000|2022-02-18 13:34:00|9988.79|9988.79|9988.79|9988.79|9988.79|9988.79|9988.79|9988.79|0
1645191340000|2022-02-18 13:35:40|9987.81|9987.81|9987.81|9987.81|9987.81|9987.81|9987.81|9987.81|0
1645191350000|2022-02-18 13:35:50|9990.45|9990.45|9987.81|9987.81|9990.45|9990.45|9987.81|9987.81|0
1645191550000|2022-02-18 13:39:10|9990.45|9990.45|9990.45|9990.45|9990.45|9990.45|9990.45|9990.45|0
1645191590000|2022-02-18 13:39:50|9989.46|9989.46|9989.46|9989.46|9989.46|9989.46|9989.46|9989.46|0
1645191600000|2022-02-18 13:40:00|9984.17|9984.17|9984.17|9984.17|9984.17|9984.17|9984.17|9984.17|0
1645191700000|2022-02-18 13:41:40|9986.82|9986.82|9986.82|9986.82|9986.82|9986.82|9986.82|9986.82|0
1645191710000|2022-02-18 13:41:50|9987.81|9987.81|9989.78|9989.78|9989.78|9989.78|9987.81|9987.81|0
1645191750000|2022-02-18 13:42:30|9989.27|9989.27|9988.28|9988.28|9989.27|9989.27|9988.28|9988.28|0
1645191800000|2022-02-18 13:43:20|9990.93|9990.93|9988.28|9988.28|9990.93|9990.93|9988.28|9988.28|0
1645191880000|2022-02-18 13:44:40|9986.3|9986.3|9986.3|9986.3|9986.3|9986.3|9986.3|9986.3|0
1645191970000|2022-02-18 13:46:10|9990.26|9990.26|9991.24|9991.24|9991.24|9991.24|9990.26|9990.26|0
1645192010000|2022-02-18 13:46:50|9988.6|9988.6|9988.6|9988.6|9988.6|9988.6|9988.6|9988.6|0
1645192140000|2022-02-18 13:49:00|9989.59|9989.59|9989.59|9989.59|9989.59|9989.59|9989.59|9989.59|0
1645192260000|2022-02-18 13:51:00|9990.57|9990.57|9991.56|9991.56|9991.56|9991.56|9990.57|9990.57|0
1645192420000|2022-02-18 13:53:40|9992.55|9992.55|9992.55|9992.55|9992.55|9992.55|9992.55|9992.55|0
1645192510000|2022-02-18 13:55:10|9990.57|9990.57|9990.57|9990.57|9990.57|9990.57|9990.57|9990.57|0
1645192530000|2022-02-18 13:55:30|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|0
1645192830000|2022-02-18 14:00:30|9998.51|9998.51|9998.51|9998.51|9998.51|9998.51|9998.51|9998.51|0
1645192880000|2022-02-18 14:01:20|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|0
1645192930000|2022-02-18 14:02:10|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|0
1645192950000|2022-02-18 14:02:30|9999.5|9999.5|10002.15|10002.15|10002.15|10002.15|9999.5|9999.5|0
1645193050000|2022-02-18 14:04:10|10003.14|10003.14|10012.03|10012.03|10012.03|10012.03|10003.14|10003.14|0
1645193060000|2022-02-18 14:04:20|10013.02|10013.02|10010.05|10010.05|10013.02|10013.02|10010.05|10010.05|0
1645193100000|2022-02-18 14:05:00|10010.74|10010.74|10012.72|10012.72|10012.72|10012.72|10010.74|10010.74|0
1645193110000|2022-02-18 14:05:10|10015.36|10015.36|10012.72|10012.72|10015.36|10015.36|10012.72|10012.72|0
1645193190000|2022-02-18 14:06:30|10015.68|10015.68|10018.65|10018.65|10018.65|10018.65|10015.68|10015.68|0
1645193200000|2022-02-18 14:06:40|10021.29|10021.29|10021.81|10021.81|10021.81|10021.81|10021.29|10021.29|0
1645193220000|2022-02-18 14:07:00|10018.84|10018.84|10018.84|10018.84|10018.84|10018.84|10018.84|10018.84|0
1645193260000|2022-02-18 14:07:40|10013.55|10013.55|10013.55|10013.55|10013.55|10013.55|10013.55|10013.55|0
1645193280000|2022-02-18 14:08:00|10010.9|10010.9|10010.9|10010.9|10010.9|10010.9|10010.9|10010.9|0
1645193300000|2022-02-18 14:08:20|10013.87|10013.87|10012.88|10012.88|10013.87|10013.87|10012.88|10012.88|0
1645193390000|2022-02-18 14:09:50|10010.23|10010.23|10010.23|10010.23|10010.23|10010.23|10010.23|10010.23|0
1645193400000|2022-02-18 14:10:00|10012.88|10012.88|10010.23|10010.23|10012.88|10012.88|10010.23|10010.23|0
1645193430000|2022-02-18 14:10:30|10007.59|10007.59|10007.59|10007.59|10007.59|10007.59|10007.59|10007.59|0
1645193560000|2022-02-18 14:12:40|10008.1|10008.1|10008.1|10008.1|10008.1|10008.1|10008.1|10008.1|0
1645193590000|2022-02-18 14:13:10|10007.11|10007.11|10007.11|10007.11|10007.11|10007.11|10007.11|10007.11|0
1645193890000|2022-02-18 14:18:10|10009.09|10009.09|10010.08|10010.08|10010.08|10010.08|10009.09|10009.09|0
1645194010000|2022-02-18 14:20:10|10009.09|10009.09|10009.09|10009.09|10009.09|10009.09|10009.09|10009.09|0
1645194090000|2022-02-18 14:21:30|10008.1|10008.1|10002.81|10002.81|10008.1|10008.1|10002.81|10002.81|0
1645194100000|2022-02-18 14:21:40|10003.8|10003.8|10003.8|10003.8|10003.8|10003.8|10003.8|10003.8|0
1645194150000|2022-02-18 14:22:30|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|0
1645194190000|2022-02-18 14:23:10|9999.17|9999.17|9999.17|9999.17|9999.17|9999.17|9999.17|9999.17|0
1645194200000|2022-02-18 14:23:20|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|0
1645194210000|2022-02-18 14:23:30|9999.17|9999.17|9999.17|9999.17|9999.17|9999.17|9999.17|9999.17|0
1645194230000|2022-02-18 14:23:50|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|10001.82|0
1645194250000|2022-02-18 14:24:10|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|0
1645194310000|2022-02-18 14:25:10|10004.12|10004.12|10004.12|10004.12|10004.12|10004.12|10004.12|10004.12|0
1645194370000|2022-02-18 14:26:10|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|0
1645194430000|2022-02-18 14:27:10|10002.47|10002.47|10002.47|10002.47|10002.47|10002.47|10002.47|10002.47|0
1645194450000|2022-02-18 14:27:30|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|0
1645194460000|2022-02-18 14:27:40|9996.18|9996.18|9996.18|9996.18|9996.18|9996.18|9996.18|9996.18|0
1645194470000|2022-02-18 14:27:50|9998.83|9998.83|9996.18|9996.18|9998.83|9998.83|9996.18|9996.18|0
1645194480000|2022-02-18 14:28:00|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|0
1645194500000|2022-02-18 14:28:20|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|0
1645194530000|2022-02-18 14:28:50|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|0
1645194570000|2022-02-18 14:29:30|10003.14|10003.14|10005.78|10005.78|10005.78|10005.78|10003.14|10003.14|0
1645194600000|2022-02-18 14:30:00|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|0
1645194640000|2022-02-18 14:30:40|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|0
1645194670000|2022-02-18 14:31:10|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|0
1645194680000|2022-02-18 14:31:20|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|0
1645194710000|2022-02-18 14:31:50|9999.8|9999.8|9999.8|9999.8|9999.8|9999.8|9999.8|9999.8|0
1645194740000|2022-02-18 14:32:20|9998.82|9998.82|9998.82|9998.82|9998.82|9998.82|9998.82|9998.82|0
1645194780000|2022-02-18 14:33:00|9996.17|9996.17|9993.52|9993.52|9996.17|9996.17|9993.52|9993.52|0
1645194790000|2022-02-18 14:33:10|9990.88|9990.88|9990.88|9990.88|9990.88|9990.88|9990.88|9990.88|0
1645194880000|2022-02-18 14:34:40|9982.94|9982.94|9980.29|9980.29|9982.94|9982.94|9980.29|9980.29|0
1645194890000|2022-02-18 14:34:50|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|0
1645194900000|2022-02-18 14:35:00|9980.29|9980.29|9980.29|9980.29|9980.29|9980.29|9980.29|9980.29|0
1645194920000|2022-02-18 14:35:20|9982.94|9982.94|9985.58|9985.58|9985.58|9985.58|9982.94|9982.94|0
1645194930000|2022-02-18 14:35:30|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|0
1645194940000|2022-02-18 14:35:40|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|9977.64|0
1645194980000|2022-02-18 14:36:20|9980.29|9980.29|9980.29|9980.29|9980.29|9980.29|9980.29|9980.29|0
1645195010000|2022-02-18 14:36:50|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|0
1645195030000|2022-02-18 14:37:10|9985.58|9985.58|9985.58|9985.58|9985.58|9985.58|9985.58|9985.58|0
1645195040000|2022-02-18 14:37:20|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|9982.94|0
1645195050000|2022-02-18 14:37:30|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|0
1645195080000|2022-02-18 14:38:00|9984.91|9984.91|9984.91|9984.91|9984.91|9984.91|9984.91|9984.91|0
1645195090000|2022-02-18 14:38:10|9987.56|9987.56|9989.54|9989.54|9989.54|9989.54|9987.56|9987.56|0
1645195100000|2022-02-18 14:38:20|9988.55|9988.55|9988.55|9988.55|9988.55|9988.55|9988.55|9988.55|0
1645195210000|2022-02-18 14:40:10|9987.56|9987.56|9986.57|9986.57|9987.56|9987.56|9986.57|9986.57|0
1645195260000|2022-02-18 14:41:00|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|9983.92|0
1645195310000|2022-02-18 14:41:50|9981.95|9981.95|9981.95|9981.95|9981.95|9981.95|9981.95|9981.95|0
1645195320000|2022-02-18 14:42:00|9979.3|9979.3|9979.3|9979.3|9979.3|9979.3|9979.3|9979.3|0
1645195450000|2022-02-18 14:44:10|9978.31|9978.31|9978.31|9978.31|9978.31|9978.31|9978.31|9978.31|0
1645195470000|2022-02-18 14:44:30|9980.96|9980.96|9983.61|9983.61|9983.61|9983.61|9980.96|9980.96|0
1645195480000|2022-02-18 14:44:40|9982.62|9982.62|9982.62|9982.62|9982.62|9982.62|9982.62|9982.62|0
1645195490000|2022-02-18 14:44:50|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|9979.97|0
1645195520000|2022-02-18 14:45:20|9982.62|9982.62|9982.62|9982.62|9982.62|9982.62|9982.62|9982.62|0
1645195550000|2022-02-18 14:45:50|9980.64|9980.64|9980.64|9980.64|9980.64|9980.64|9980.64|9980.64|0
1645195620000|2022-02-18 14:47:00|9982.62|9982.62|9988.9|9988.9|9988.9|9988.9|9982.62|9982.62|0
1645195640000|2022-02-18 14:47:20|9989.89|9989.89|9990.88|9990.88|9990.88|9990.88|9989.89|9989.89|0
1645195660000|2022-02-18 14:47:40|9993.52|9993.52|9993.52|9993.52|9993.52|9993.52|9993.52|9993.52|0
1645195740000|2022-02-18 14:49:00|9994.21|9994.21|9994.21|9994.21|9994.21|9994.21|9994.21|9994.21|0
1645195770000|2022-02-18 14:49:30|9996.85|9996.85|9999.5|9999.5|9999.5|9999.5|9996.85|9996.85|0
1645195800000|2022-02-18 14:50:00|9996.85|9996.85|9996.85|9996.85|9996.85|9996.85|9996.85|9996.85|0
1645195830000|2022-02-18 14:50:30|9997.84|9997.84|9997.84|9997.84|9997.84|9997.84|9997.84|9997.84|0
1645195840000|2022-02-18 14:50:40|9995.2|9995.2|9995.2|9995.2|9995.2|9995.2|9995.2|9995.2|0
1645195860000|2022-02-18 14:51:00|9997.84|9997.84|9997.84|9997.84|9997.84|9997.84|9997.84|9997.84|0
1645195900000|2022-02-18 14:51:40|9995.2|9995.2|9995.2|9995.2|9995.2|9995.2|9995.2|9995.2|0
1645195950000|2022-02-18 14:52:30|9994.21|9994.21|9996.85|9996.85|9996.85|9996.85|9994.21|9994.21|0
1645196010000|2022-02-18 14:53:30|9997.84|9997.84|9998.83|9998.83|9998.83|9998.83|9997.84|9997.84|0
1645196020000|2022-02-18 14:53:40|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|10001.48|0
1645196070000|2022-02-18 14:54:30|10004.12|10004.12|10004.12|10004.12|10004.12|10004.12|10004.12|10004.12|0
1645196100000|2022-02-18 14:55:00|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|0
1645196110000|2022-02-18 14:55:10|10002.15|10002.15|10003.14|10003.14|10003.14|10003.14|10002.15|10002.15|0
1645196130000|2022-02-18 14:55:30|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|10000.49|0
1645196150000|2022-02-18 14:55:50|9999.5|9999.5|9999.5|9999.5|9999.5|9999.5|9999.5|9999.5|0
1645196170000|2022-02-18 14:56:10|9998.51|9998.51|9998.51|9998.51|9998.51|9998.51|9998.51|9998.51|0
1645196200000|2022-02-18 14:56:40|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|0
1645196270000|2022-02-18 14:57:50|9996.54|9996.54|9999.18|9999.18|9999.18|9999.18|9996.54|9996.54|0
1645196320000|2022-02-18 14:58:40|10001.83|10001.83|10001.83|10001.83|10001.83|10001.83|10001.83|10001.83|0
1645196340000|2022-02-18 14:59:00|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|0
1645196380000|2022-02-18 14:59:40|10006.45|10006.45|10006.45|10006.45|10006.45|10006.45|10006.45|10006.45|0
1645196390000|2022-02-18 14:59:50|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|0
1645196400000|2022-02-18 15:00:00|10001.16|10001.16|10003.81|10003.81|10003.81|10003.81|10001.16|10001.16|0
1645196410000|2022-02-18 15:00:10|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|10002.82|0
1645196430000|2022-02-18 15:00:30|10004.79|10004.79|10003.81|10003.81|10004.79|10004.79|10003.81|10003.81|0
1645196440000|2022-02-18 15:00:40|10001.16|10001.16|9998.51|9998.51|10001.16|10001.16|9998.51|9998.51|0
1645196450000|2022-02-18 15:00:50|10001.16|10001.16|9998.51|9998.51|10001.16|10001.16|9998.51|9998.51|0
1645196480000|2022-02-18 15:01:20|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|9997.52|0
1645196530000|2022-02-18 15:02:10|9994.88|9994.88|9994.88|9994.88|9997.52|9997.52|9994.88|9994.88|0
1645196580000|2022-02-18 15:03:00|9993.89|9993.89|9993.89|9993.89|9993.89|9993.89|9993.89|9993.89|0
1645196590000|2022-02-18 15:03:10|9994.88|9994.88|9994.88|9994.88|9994.88|9994.88|9994.88|9994.88|0
1645196600000|2022-02-18 15:03:20|9993.89|9993.89|9993.89|9993.89|9993.89|9993.89|9993.89|9993.89|0
1645196620000|2022-02-18 15:03:40|9996.54|9996.54|9988.6|9988.6|9996.54|9996.54|9988.6|9988.6|0
1645196630000|2022-02-18 15:03:50|9989.11|9989.11|9991.76|9991.76|9991.76|9991.76|9989.11|9989.11|0
1645196650000|2022-02-18 15:04:10|9994.4|9994.4|9994.4|9994.4|9994.4|9994.4|9994.4|9994.4|0
1645196720000|2022-02-18 15:05:20|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|9993.42|0
1645196730000|2022-02-18 15:05:30|9996.06|9996.06|9998.71|9998.71|9998.71|9998.71|9996.06|9996.06|0
1645196760000|2022-02-18 15:06:00|10001.36|10001.36|10004|10004|10004|10004|10001.36|10001.36|0
1645196770000|2022-02-18 15:06:10|10009.29|10009.29|10006.65|10006.65|10009.29|10009.29|10006.65|10006.65|0
1645196780000|2022-02-18 15:06:20|10005.66|10005.66|10005.66|10005.66|10005.66|10005.66|10005.66|10005.66|0
1645196820000|2022-02-18 15:07:00|10003.01|10003.01|10003.01|10003.01|10003.01|10003.01|10003.01|10003.01|0
1645196850000|2022-02-18 15:07:30|10002.03|10002.03|10002.03|10002.03|10002.03|10002.03|10002.03|10002.03|0
1645196860000|2022-02-18 15:07:40|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|10001.17|0
1645196870000|2022-02-18 15:07:50|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|0
1645196910000|2022-02-18 15:08:30|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|0
1645196930000|2022-02-18 15:08:50|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|10003.81|0
1645197000000|2022-02-18 15:10:00|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|10004.8|0
1645197010000|2022-02-18 15:10:10|10002.16|10002.16|9999.51|9999.51|10002.16|10002.16|9999.51|9999.51|0
1645197030000|2022-02-18 15:10:30|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|0
1645197090000|2022-02-18 15:11:30|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|0
1645197100000|2022-02-18 15:11:40|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|0
1645197190000|2022-02-18 15:13:10|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|9999.51|0
1645197240000|2022-02-18 15:14:00|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|9998.52|0
1645197270000|2022-02-18 15:14:30|10001.49|10001.49|10001.49|10001.49|10001.49|10001.49|10001.49|10001.49|0
1645197300000|2022-02-18 15:15:00|10004.13|10004.13|10001.49|10001.49|10004.13|10004.13|10001.49|10001.49|0
1645197310000|2022-02-18 15:15:10|10002.47|10002.47|10002.47|10002.47|10002.47|10002.47|10002.47|10002.47|0
1645197320000|2022-02-18 15:15:20|10005.12|10005.12|10005.12|10005.12|10005.12|10005.12|10005.12|10005.12|0
1645197360000|2022-02-18 15:16:00|9999.83|9999.83|9999.83|9999.83|9999.83|9999.83|9999.83|9999.83|0
1645197380000|2022-02-18 15:16:20|9998.84|9998.84|9998.84|9998.84|9998.84|9998.84|9998.84|9998.84|0
1645197410000|2022-02-18 15:16:50|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|0
1645197440000|2022-02-18 15:17:20|9992.56|9992.56|9992.56|9992.56|9992.56|9992.56|9992.56|9992.56|0
1645197480000|2022-02-18 15:18:00|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|0
1645197500000|2022-02-18 15:18:20|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|0
1645197530000|2022-02-18 15:18:50|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|0
1645197590000|2022-02-18 15:19:50|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|9996.86|0
1645197640000|2022-02-18 15:20:40|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|9995.87|0
1645197660000|2022-02-18 15:21:00|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|0
1645197670000|2022-02-18 15:21:10|9995.87|9995.87|9993.23|9993.23|9995.87|9995.87|9993.23|9993.23|0
1645197720000|2022-02-18 15:22:00|9990.58|9990.58|9990.58|9990.58|9990.58|9990.58|9990.58|9990.58|0
1645197740000|2022-02-18 15:22:20|9989.59|9989.59|9988.61|9988.61|9989.59|9989.59|9988.61|9988.61|0
1645197780000|2022-02-18 15:23:00|9987.62|9987.62|9988.61|9988.61|9988.61|9988.61|9987.62|9987.62|0
1645197940000|2022-02-18 15:25:40|9989.59|9989.59|9988.61|9988.61|9989.59|9989.59|9988.61|9988.61|0
1645197970000|2022-02-18 15:26:10|9985.96|9985.96|9985.96|9985.96|9985.96|9985.96|9985.96|9985.96|0
1645198020000|2022-02-18 15:27:00|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|9984.97|0
1645198030000|2022-02-18 15:27:10|9984.63|9984.63|9987.27|9987.27|9987.27|9987.27|9984.63|9984.63|0
1645198090000|2022-02-18 15:28:10|9988.26|9988.26|9988.26|9988.26|9988.26|9988.26|9988.26|9988.26|0
1645198150000|2022-02-18 15:29:10|9985.62|9985.62|9985.62|9985.62|9985.62|9985.62|9985.62|9985.62|0
1645198160000|2022-02-18 15:29:20|9982.97|9982.97|9980.32|9980.32|9982.97|9982.97|9980.32|9980.32|0
1645198170000|2022-02-18 15:29:30|9981.31|9981.31|9978.67|9978.67|9981.31|9981.31|9978.67|9978.67|0
1645198180000|2022-02-18 15:29:40|9973.37|9973.37|9973.37|9973.37|9973.37|9973.37|9973.37|9973.37|0
1645198210000|2022-02-18 15:30:10|9970.73|9970.73|9970.73|9970.73|9970.73|9970.73|9970.73|9970.73|0
1645198240000|2022-02-18 15:30:40|9968.08|9968.08|9968.08|9968.08|9968.08|9968.08|9968.08|9968.08|0
1645198340000|2022-02-18 15:32:20|9970.73|9970.73|9970.73|9970.73|9970.73|9970.73|9970.73|9970.73|0
1645198370000|2022-02-18 15:32:50|9968.08|9968.08|9968.08|9968.08|9968.08|9968.08|9968.08|9968.08|0
1645198390000|2022-02-18 15:33:10|9969.07|9969.07|9969.07|9969.07|9969.07|9969.07|9969.07|9969.07|0
1645198440000|2022-02-18 15:34:00|9967.09|9967.09|9967.09|9967.09|9967.09|9967.09|9967.09|9967.09|0
1645198510000|2022-02-18 15:35:10|9972.38|9972.38|9972.38|9972.38|9972.38|9972.38|9972.38|9972.38|0
1645198540000|2022-02-18 15:35:40|9969.74|9969.74|9969.74|9969.74|9969.74|9969.74|9969.74|9969.74|0
1645198600000|2022-02-18 15:36:40|9972.38|9972.38|9967.09|9967.09|9972.38|9972.38|9967.09|9967.09|0
1645198620000|2022-02-18 15:37:00|9964.44|9964.44|9964.44|9964.44|9964.44|9964.44|9964.44|9964.44|0
1645198640000|2022-02-18 15:37:20|9966.42|9966.42|9967.41|9967.41|9967.41|9967.41|9966.42|9966.42|0
1645198680000|2022-02-18 15:38:00|9964.76|9964.76|9964.76|9964.76|9964.76|9964.76|9964.76|9964.76|0
1645198710000|2022-02-18 15:38:30|9967.41|9967.41|9967.41|9967.41|9967.41|9967.41|9967.41|9967.41|0
1645198720000|2022-02-18 15:38:40|9966.42|9966.42|9966.42|9966.42|9966.42|9966.42|9966.42|9966.42|0
1645198730000|2022-02-18 15:38:50|9967.41|9967.41|9967.41|9967.41|9967.41|9967.41|9967.41|9967.41|0
1645198760000|2022-02-18 15:39:20|9968.4|9968.4|9968.4|9968.4|9968.4|9968.4|9968.4|9968.4|0
1645198770000|2022-02-18 15:39:30|9966.42|9966.42|9965.43|9965.43|9966.42|9966.42|9965.43|9965.43|0
1645198780000|2022-02-18 15:39:40|9964.44|9964.44|9964.44|9964.44|9964.44|9964.44|9964.44|9964.44|0
1645198840000|2022-02-18 15:40:40|9962.47|9962.47|9962.47|9962.47|9962.47|9962.47|9962.47|9962.47|0
1645198890000|2022-02-18 15:41:30|9954.53|9954.53|9959.82|9959.82|9959.82|9959.82|9954.53|9954.53|0
1645198920000|2022-02-18 15:42:00|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|0
1645198980000|2022-02-18 15:43:00|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|0
1645199050000|2022-02-18 15:44:10|9966.1|9966.1|9966.1|9966.1|9966.1|9966.1|9966.1|9966.1|0
1645199080000|2022-02-18 15:44:40|9963.46|9963.46|9966.1|9966.1|9966.1|9966.1|9963.46|9963.46|0
1645199180000|2022-02-18 15:46:20|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|0
1645199220000|2022-02-18 15:47:00|9966.1|9966.1|9963.46|9963.46|9966.1|9966.1|9963.46|9963.46|0
1645199230000|2022-02-18 15:47:10|9958.16|9958.16|9960.81|9960.81|9960.81|9960.81|9958.16|9958.16|0
1645199290000|2022-02-18 15:48:10|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|9963.46|0
1645199360000|2022-02-18 15:49:20|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|9960.81|0
1645199370000|2022-02-18 15:49:30|9958.16|9958.16|9956.19|9956.19|9958.16|9958.16|9956.19|9956.19|0
1645199420000|2022-02-18 15:50:20|9958.83|9958.83|9958.83|9958.83|9958.83|9958.83|9958.83|9958.83|0
1645199450000|2022-02-18 15:50:50|9956.19|9956.19|9956.19|9956.19|9956.19|9956.19|9956.19|9956.19|0
1645199470000|2022-02-18 15:51:10|9956.36|9956.36|9956.36|9956.36|9956.36|9956.36|9956.36|9956.36|0
1645199480000|2022-02-18 15:51:20|9955.37|9955.37|9955.37|9955.37|9955.37|9955.37|9955.37|9955.37|0
1645199570000|2022-02-18 15:52:50|9958.02|9958.02|9958.02|9958.02|9958.02|9958.02|9958.02|9958.02|0
1645199620000|2022-02-18 15:53:40|9960.66|9960.66|9960.66|9960.66|9960.66|9960.66|9960.66|9960.66|0
1645199640000|2022-02-18 15:54:00|9961.65|9961.65|9962.64|9962.64|9962.64|9962.64|9961.65|9961.65|0
1645199650000|2022-02-18 15:54:10|9964.62|9964.62|9964.62|9964.62|9964.62|9964.62|9964.62|9964.62|0
1645199800000|2022-02-18 15:56:40|9964.79|9964.79|9964.79|9964.79|9964.79|9964.79|9964.79|9964.79|0
1645199830000|2022-02-18 15:57:10|9967.43|9967.43|9962.14|9962.14|9967.43|9967.43|9962.14|9962.14|0
1645199840000|2022-02-18 15:57:20|9964.79|9964.79|9962.14|9962.14|9964.79|9964.79|9962.14|9962.14|0
1645199850000|2022-02-18 15:57:30|9961.15|9961.15|9960.17|9960.17|9961.15|9961.15|9960.17|9960.17|0
1645199870000|2022-02-18 15:57:50|9962.81|9962.81|9962.81|9962.81|9962.81|9962.81|9962.81|9962.81|0
1645199910000|2022-02-18 15:58:30|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|9963.8|0
1645199930000|2022-02-18 15:58:50|9961.82|9961.82|9961.82|9961.82|9961.82|9961.82|9961.82|9961.82|0
1645199990000|2022-02-18 15:59:50|9959.18|9959.18|9959.18|9959.18|9959.18|9959.18|9959.18|9959.18|0
1645200000000|2022-02-18 16:00:00|9958.19|9958.19|9955.54|9955.54|9958.19|9958.19|9955.54|9955.54|0
1645200200000|2022-02-18 16:03:20|9958.19|9958.19|9958.19|9958.19|9958.19|9958.19|9958.19|9958.19|0
1645200220000|2022-02-18 16:03:40|9955.54|9955.54|9955.54|9955.54|9955.54|9955.54|9955.54|9955.54|0
1645200230000|2022-02-18 16:03:50|9954.55|9954.55|9956.21|9956.21|9956.21|9956.21|9953.57|9953.57|0
1645200240000|2022-02-18 16:04:00|9957.2|9957.2|9958.19|9958.19|9958.19|9958.19|9957.2|9957.2|0
1645200260000|2022-02-18 16:04:20|9955.54|9955.54|9955.54|9955.54|9955.54|9955.54|9955.54|9955.54|0
1645200310000|2022-02-18 16:05:10|9954.55|9954.55|9954.55|9954.55|9954.55|9954.55|9954.55|9954.55|0
1645200330000|2022-02-18 16:05:30|9951.91|9951.91|9951.91|9951.91|9951.91|9951.91|9951.91|9951.91|0
1645200380000|2022-02-18 16:06:20|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|9949.26|0
1645200480000|2022-02-18 16:08:00|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|0
1645200490000|2022-02-18 16:08:10|9945.63|9945.63|9943.65|9943.65|9945.63|9945.63|9943.65|9943.65|0
1645200500000|2022-02-18 16:08:20|9945.63|9945.63|9945.63|9945.63|9945.63|9945.63|9945.63|9945.63|0
1645200520000|2022-02-18 16:08:40|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|9946.61|0
1645200550000|2022-02-18 16:09:10|9943.97|9943.97|9936.03|9936.03|9943.97|9943.97|9936.03|9936.03|0
1645200580000|2022-02-18 16:09:40|9941.32|9941.32|9938.68|9938.68|9941.32|9941.32|9938.68|9938.68|0
1645200650000|2022-02-18 16:10:50|9936.03|9936.03|9937.02|9937.02|9937.02|9937.02|9936.03|9936.03|0
1645200670000|2022-02-18 16:11:10|9939.66|9939.66|9939.66|9939.66|9939.66|9939.66|9939.66|9939.66|0
1645200700000|2022-02-18 16:11:40|9942.31|9942.31|9944.96|9944.96|9944.96|9944.96|9942.31|9942.31|0
1645200730000|2022-02-18 16:12:10|9942.98|9942.98|9941.99|9941.99|9942.98|9942.98|9941.99|9941.99|0
1645200750000|2022-02-18 16:12:30|9944.64|9944.64|9944.64|9944.64|9944.64|9944.64|9944.64|9944.64|0
1645200780000|2022-02-18 16:13:00|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|9941.99|0
1645200860000|2022-02-18 16:14:20|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|9942.98|0
1645200870000|2022-02-18 16:14:30|9943.97|9943.97|9946.61|9946.61|9946.61|9946.61|9943.97|9943.97|0
1645200880000|2022-02-18 16:14:40|9949.26|9949.26|9947.28|9947.28|9950.25|9950.25|9947.28|9947.28|0
1645200890000|2022-02-18 16:14:50|9946.3|9946.3|9946.3|9946.3|9946.3|9946.3|9946.3|9946.3|0
1645200900000|2022-02-18 16:15:00|9945.31|9945.31|9945.48|9945.48|9945.48|9945.48|9945.31|9945.31|0
1645200950000|2022-02-18 16:15:50|9946.47|9946.47|9947.46|9947.46|9947.46|9947.46|9946.47|9946.47|0
1645200960000|2022-02-18 16:16:00|9950.1|9950.1|9950.1|9950.1|9950.1|9950.1|9950.1|9950.1|0
1645200990000|2022-02-18 16:16:30|9952.75|9952.75|9952.75|9952.75|9952.75|9952.75|9952.75|9952.75|0
1645201040000|2022-02-18 16:17:20|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1645201050000|2022-02-18 16:17:30|9950.77|9950.77|9950.77|9950.77|9950.77|9950.77|9950.77|9950.77|0
1645201070000|2022-02-18 16:17:50|9949.78|9949.78|9949.78|9949.78|9949.78|9949.78|9949.78|9949.78|0
1645201080000|2022-02-18 16:18:00|9950.77|9950.77|9950.77|9950.77|9950.77|9950.77|9950.77|9950.77|0
1645201120000|2022-02-18 16:18:40|9949.78|9949.78|9948.8|9948.8|9949.78|9949.78|9948.8|9948.8|0
1645201130000|2022-02-18 16:18:50|9947.81|9947.81|9947.81|9947.81|9947.81|9947.81|9947.81|9947.81|0
1645201140000|2022-02-18 16:19:00|9945.16|9945.16|9945.16|9945.16|9945.16|9945.16|9945.16|9945.16|0
1645201190000|2022-02-18 16:19:50|9947.14|9947.14|9949.78|9949.78|9949.78|9949.78|9947.14|9947.14|0
1645201210000|2022-02-18 16:20:10|9947.14|9947.14|9947.14|9947.14|9947.14|9947.14|9947.14|9947.14|0
1645201230000|2022-02-18 16:20:30|9946.15|9946.15|9944.17|9944.17|9946.15|9946.15|9944.17|9944.17|0
1645201280000|2022-02-18 16:21:20|9941.53|9941.53|9941.53|9941.53|9941.53|9941.53|9941.53|9941.53|0
1645201290000|2022-02-18 16:21:30|9940.54|9940.54|9940.54|9940.54|9940.54|9940.54|9940.54|9940.54|0
1645201330000|2022-02-18 16:22:10|9939.55|9939.55|9939.55|9939.55|9939.55|9939.55|9939.55|9939.55|0
1645201340000|2022-02-18 16:22:20|9940.54|9940.54|9938.56|9938.56|9940.54|9940.54|9938.56|9938.56|0
1645201350000|2022-02-18 16:22:30|9941.21|9941.21|9941.21|9941.21|9941.21|9941.21|9941.21|9941.21|0
1645201380000|2022-02-18 16:23:00|9938.56|9938.56|9940.54|9940.54|9940.54|9940.54|9938.56|9938.56|0
1645201500000|2022-02-18 16:25:00|9941.53|9941.53|9940.54|9940.54|9941.53|9941.53|9940.54|9940.54|0
1645201510000|2022-02-18 16:25:10|9939.55|9939.55|9939.55|9939.55|9939.55|9939.55|9939.55|9939.55|0
1645201560000|2022-02-18 16:26:00|9938.56|9938.56|9937.57|9937.57|9938.56|9938.56|9937.57|9937.57|0
1645201630000|2022-02-18 16:27:10|9939.55|9939.55|9942.2|9942.2|9942.2|9942.2|9939.55|9939.55|0
1645201640000|2022-02-18 16:27:20|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|0
1645201650000|2022-02-18 16:27:30|9945.83|9945.83|9948.48|9948.48|9948.48|9948.48|9945.83|9945.83|0
1645201660000|2022-02-18 16:27:40|9949.47|9949.47|9949.47|9949.47|9949.47|9949.47|9949.47|9949.47|0
1645201670000|2022-02-18 16:27:50|9948.48|9948.48|9945.83|9945.83|9948.48|9948.48|9945.83|9945.83|0
1645201710000|2022-02-18 16:28:30|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|0
1645201720000|2022-02-18 16:28:40|9944.17|9944.17|9944.17|9944.17|9944.17|9944.17|9944.17|9944.17|0
1645201750000|2022-02-18 16:29:10|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|9943.18|0
1645201770000|2022-02-18 16:29:30|9944.17|9944.17|9941.53|9941.53|9944.17|9944.17|9941.53|9941.53|0
1645201780000|2022-02-18 16:29:40|9938.88|9938.88|9936.23|9936.23|9938.88|9938.88|9936.23|9936.23|0
1645201790000|2022-02-18 16:29:50|9937.09|9937.09|9937.26|9937.26|9939.91|9939.91|9937.09|9937.09|0
1645431300000|2022-02-21 08:15:00|9945.76|9945.76|9945.76|9945.76|9945.76|9945.76|9945.76|9945.76|0
1645431330000|2022-02-21 08:15:30|9951.06|9951.06|9951.06|9951.06|9951.06|9951.06|9951.06|9951.06|0
1645431370000|2022-02-21 08:16:10|9953.7|9953.7|9953.7|9953.7|9953.7|9953.7|9953.7|9953.7|0
1645431430000|2022-02-21 08:17:10|9945.76|9945.76|9940.47|9940.47|9945.76|9945.76|9940.47|9940.47|0
1645431440000|2022-02-21 08:17:20|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|0
1645431460000|2022-02-21 08:17:40|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|0
1645431490000|2022-02-21 08:18:10|9932.53|9932.53|9932.53|9932.53|9932.53|9932.53|9932.53|9932.53|0
1645431530000|2022-02-21 08:18:50|9929.89|9929.89|9927.24|9927.24|9929.89|9929.89|9924.59|9924.59|0
1645431550000|2022-02-21 08:19:10|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|0
1645431600000|2022-02-21 08:20:00|9925.93|9925.93|9918.66|9918.66|9925.93|9925.93|9918.66|9918.66|0
1645431770000|2022-02-21 08:22:50|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|0
1645431820000|2022-02-21 08:23:40|9926.6|9926.6|9921.31|9921.31|9926.6|9926.6|9921.31|9921.31|0
1645431830000|2022-02-21 08:23:50|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|0
1645431890000|2022-02-21 08:24:50|9923.96|9923.96|9923.96|9923.96|9923.96|9923.96|9923.96|9923.96|0
1645431940000|2022-02-21 08:25:40|9921.31|9921.31|9921.31|9921.31|9921.31|9921.31|9921.31|9921.31|0
1645432000000|2022-02-21 08:26:40|9923.96|9923.96|9931.9|9931.9|9931.9|9931.9|9923.96|9923.96|0
1645432020000|2022-02-21 08:27:00|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|0
1645432150000|2022-02-21 08:29:10|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|0
1645432190000|2022-02-21 08:29:50|9928.58|9928.58|9928.58|9928.58|9928.58|9928.58|9928.58|9928.58|0
1645432240000|2022-02-21 08:30:40|9933.87|9933.87|9933.87|9933.87|9933.87|9933.87|9933.87|9933.87|0
1645432300000|2022-02-21 08:31:40|9931.23|9931.23|9933.87|9933.87|9933.87|9933.87|9931.23|9931.23|0
1645432400000|2022-02-21 08:33:20|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|0
1645432500000|2022-02-21 08:35:00|9936.52|9936.52|9933.87|9933.87|9936.52|9936.52|9933.87|9933.87|0
1645432510000|2022-02-21 08:35:10|9931.23|9931.23|9931.23|9931.23|9931.23|9931.23|9931.23|9931.23|0
1645432580000|2022-02-21 08:36:20|9928.58|9928.58|9925.93|9925.93|9928.58|9928.58|9925.93|9925.93|0
1645432590000|2022-02-21 08:36:30|9928.58|9928.58|9928.58|9928.58|9928.58|9928.58|9928.58|9928.58|0
1645432610000|2022-02-21 08:36:50|9924.63|9924.63|9920|9920|9924.63|9924.63|9920|9920|0
1645432620000|2022-02-21 08:37:00|9922.97|9922.97|9920|9920|9922.97|9922.97|9920|9920|0
1645432650000|2022-02-21 08:37:30|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|0
1645432700000|2022-02-21 08:38:20|9922.97|9922.97|9936.2|9936.2|9936.2|9936.2|9922.97|9922.97|0
1645432730000|2022-02-21 08:38:50|9930.91|9930.91|9930.91|9930.91|9930.91|9930.91|9930.91|9930.91|0
1645432780000|2022-02-21 08:39:40|9933.55|9933.55|9933.55|9933.55|9933.55|9933.55|9933.55|9933.55|0
1645432800000|2022-02-21 08:40:00|9936.2|9936.2|9936.2|9936.2|9936.2|9936.2|9936.2|9936.2|0
1645432970000|2022-02-21 08:42:50|9932.25|9932.25|9932.25|9932.25|9932.25|9932.25|9932.25|9932.25|0
1645433140000|2022-02-21 08:45:40|9926.95|9926.95|9926.95|9926.95|9926.95|9926.95|9926.95|9926.95|0
1645433350000|2022-02-21 08:49:10|9932.25|9932.25|9932.25|9932.25|9932.25|9932.25|9932.25|9932.25|0
1645433400000|2022-02-21 08:50:00|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|0
1645433480000|2022-02-21 08:51:20|9932.57|9932.57|9929.92|9929.92|9932.57|9932.57|9929.92|9929.92|0
1645433520000|2022-02-21 08:52:00|9932.57|9932.57|9932.57|9932.57|9932.57|9932.57|9932.57|9932.57|0
1645433640000|2022-02-21 08:54:00|9937.86|9937.86|9937.86|9937.86|9937.86|9937.86|9937.86|9937.86|0
1645433820000|2022-02-21 08:57:00|9940.51|9940.51|9940.51|9940.51|9940.51|9940.51|9940.51|9940.51|0
1645433890000|2022-02-21 08:58:10|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|0
1645433920000|2022-02-21 08:58:40|9940.51|9940.51|9940.51|9940.51|9940.51|9940.51|9940.51|9940.51|0
1645433990000|2022-02-21 08:59:50|9937.86|9937.86|9937.86|9937.86|9937.86|9937.86|9937.86|9937.86|0
1645434020000|2022-02-21 09:00:20|9938.85|9938.85|9940.82|9940.82|9940.82|9940.82|9938.85|9938.85|0
1645434130000|2022-02-21 09:02:10|9943.47|9943.47|9943.47|9943.47|9943.47|9943.47|9943.47|9943.47|0
1645434150000|2022-02-21 09:02:30|9938.18|9938.18|9938.18|9938.18|9938.18|9938.18|9938.18|9938.18|0
1645434180000|2022-02-21 09:03:00|9937.19|9937.19|9937.19|9937.19|9937.19|9937.19|9937.19|9937.19|0
1645434210000|2022-02-21 09:03:30|9931.9|9931.9|9931.9|9931.9|9931.9|9931.9|9931.9|9931.9|0
1645434240000|2022-02-21 09:04:00|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|0
1645434310000|2022-02-21 09:05:10|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|9926.6|0
1645434370000|2022-02-21 09:06:10|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|9929.25|0
1645434380000|2022-02-21 09:06:20|9926.6|9926.6|9920.99|9920.99|9926.6|9926.6|9920.99|9920.99|0
1645434390000|2022-02-21 09:06:30|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|0
1645434410000|2022-02-21 09:06:50|9919.33|9919.33|9921.98|9921.98|9921.98|9921.98|9919.33|9919.33|0
1645434420000|2022-02-21 09:07:00|9924.63|9924.63|9924.63|9924.63|9924.63|9924.63|9924.63|9924.63|0
1645434440000|2022-02-21 09:07:20|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|9921.98|0
1645434460000|2022-02-21 09:07:40|9922.97|9922.97|9922.97|9922.97|9922.97|9922.97|9922.97|9922.97|0
1645434620000|2022-02-21 09:10:20|9920.32|9920.32|9920.32|9920.32|9920.32|9920.32|9920.32|9920.32|0
1645434640000|2022-02-21 09:10:40|9922.97|9922.97|9920.32|9920.32|9922.97|9922.97|9920.32|9920.32|0
1645434730000|2022-02-21 09:12:10|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|0
1645434790000|2022-02-21 09:13:10|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|0
1645434810000|2022-02-21 09:13:30|9922.15|9922.15|9921.16|9921.16|9922.15|9922.15|9921.16|9921.16|0
1645434940000|2022-02-21 09:15:40|9926.46|9926.46|9929.1|9929.1|9929.1|9929.1|9926.46|9926.46|0
1645434970000|2022-02-21 09:16:10|9930.09|9930.09|9930.09|9930.09|9930.09|9930.09|9930.09|9930.09|0
1645435070000|2022-02-21 09:17:50|9932.07|9932.07|9932.07|9932.07|9932.07|9932.07|9932.07|9932.07|0
1645435260000|2022-02-21 09:21:00|9929.42|9929.42|9929.42|9929.42|9929.42|9929.42|9929.42|9929.42|0
1645435330000|2022-02-21 09:22:10|9926.77|9926.77|9926.77|9926.77|9926.77|9926.77|9926.77|9926.77|0
1645435440000|2022-02-21 09:24:00|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|0
1645435480000|2022-02-21 09:24:40|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|0
1645435540000|2022-02-21 09:25:40|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|0
1645435610000|2022-02-21 09:26:50|9918.52|9918.52|9919.51|9919.51|9919.51|9919.51|9918.52|9918.52|0
1645435620000|2022-02-21 09:27:00|9917.53|9917.53|9917.53|9917.53|9917.53|9917.53|9917.53|9917.53|0
1645435640000|2022-02-21 09:27:20|9916.54|9916.54|9916.54|9916.54|9916.54|9916.54|9916.54|9916.54|0
1645435650000|2022-02-21 09:27:30|9917.53|9917.53|9917.53|9917.53|9917.53|9917.53|9917.53|9917.53|0
1645435660000|2022-02-21 09:27:40|9918.52|9918.52|9918.52|9918.52|9918.52|9918.52|9918.52|9918.52|0
1645435690000|2022-02-21 09:28:10|9919.51|9919.51|9920.49|9920.49|9920.49|9920.49|9919.51|9919.51|0
1645435710000|2022-02-21 09:28:30|9922.47|9922.47|9923.46|9923.46|9923.46|9923.46|9922.47|9922.47|0
1645435730000|2022-02-21 09:28:50|9925.43|9925.43|9925.43|9925.43|9925.43|9925.43|9925.43|9925.43|0
1645435800000|2022-02-21 09:30:00|9922.47|9922.47|9923.46|9923.46|9923.46|9923.46|9922.47|9922.47|0
1645435820000|2022-02-21 09:30:20|9928.75|9928.75|9928.75|9928.75|9928.75|9928.75|9928.75|9928.75|0
1645435840000|2022-02-21 09:30:40|9931.4|9931.4|9931.4|9931.4|9931.4|9931.4|9931.4|9931.4|0
1645435870000|2022-02-21 09:31:10|9934.04|9934.04|9934.04|9934.04|9934.04|9934.04|9934.04|9934.04|0
1645435930000|2022-02-21 09:32:10|9936.69|9936.69|9936.69|9936.69|9936.69|9936.69|9936.69|9936.69|0
1645436000000|2022-02-21 09:33:20|9939.34|9939.34|9939.34|9939.34|9939.34|9939.34|9939.34|9939.34|0
1645436110000|2022-02-21 09:35:10|9937.36|9937.36|9937.36|9937.36|9937.36|9937.36|9937.36|9937.36|0
1645436150000|2022-02-21 09:35:50|9936.37|9936.37|9936.37|9936.37|9936.37|9936.37|9936.37|9936.37|0
1645436210000|2022-02-21 09:36:50|9931.08|9931.08|9928.43|9928.43|9931.08|9931.08|9928.43|9928.43|0
1645436220000|2022-02-21 09:37:00|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|0
1645436260000|2022-02-21 09:37:40|9928.43|9928.43|9928.43|9928.43|9928.43|9928.43|9928.43|9928.43|0
1645436380000|2022-02-21 09:39:40|9931.08|9931.08|9931.08|9931.08|9931.08|9931.08|9931.08|9931.08|0
1645436430000|2022-02-21 09:40:30|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|9925.79|0
1645436510000|2022-02-21 09:41:50|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|9923.14|0
1645436600000|2022-02-21 09:43:20|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|9920.49|0
1645436680000|2022-02-21 09:44:40|9923.46|9923.46|9927.41|9927.41|9927.41|9927.41|9923.46|9923.46|0
1645436690000|2022-02-21 09:44:50|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1645436760000|2022-02-21 09:46:00|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|0
1645436850000|2022-02-21 09:47:30|9930.06|9930.06|9930.06|9930.06|9930.06|9930.06|9930.06|9930.06|0
1645436970000|2022-02-21 09:49:30|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|9932.7|0
1645437010000|2022-02-21 09:50:10|9927.41|9927.41|9927.41|9927.41|9927.41|9927.41|9927.41|9927.41|0
1645437270000|2022-02-21 09:54:30|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1645437340000|2022-02-21 09:55:40|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|0
1645437430000|2022-02-21 09:57:10|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1645437460000|2022-02-21 09:57:40|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|0
1645437520000|2022-02-21 09:58:40|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1645437740000|2022-02-21 10:02:20|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|0
1645437760000|2022-02-21 10:02:40|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|0
1645437810000|2022-02-21 10:03:30|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|0
1645437860000|2022-02-21 10:04:20|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1645437890000|2022-02-21 10:04:50|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|0
1645437900000|2022-02-21 10:05:00|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|9928.4|0
1645438010000|2022-02-21 10:06:50|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|9931.05|0
1645438050000|2022-02-21 10:07:30|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|9933.69|0
1645438090000|2022-02-21 10:08:10|9934.68|9934.68|9933.69|9933.69|9934.68|9934.68|9933.69|9933.69|0
1645438140000|2022-02-21 10:09:00|9931.72|9931.72|9930.73|9930.73|9931.72|9931.72|9929.74|9929.74|0
1645438270000|2022-02-21 10:11:10|9933.37|9933.37|9933.37|9933.37|9933.37|9933.37|9933.37|9933.37|0
1645438450000|2022-02-21 10:14:10|9936.02|9936.02|9933.37|9933.37|9936.02|9936.02|9933.37|9933.37|0
1645438740000|2022-02-21 10:19:00|9938.67|9938.67|9936.02|9936.02|9938.67|9938.67|9936.02|9936.02|0
1645438790000|2022-02-21 10:19:50|9930.73|9930.73|9930.73|9930.73|9930.73|9930.73|9930.73|9930.73|0
1645438840000|2022-02-21 10:20:40|9930.21|9930.21|9930.21|9930.21|9930.21|9930.21|9930.21|9930.21|0
1645438870000|2022-02-21 10:21:10|9932.86|9932.86|9932.86|9932.86|9932.86|9932.86|9932.86|9932.86|0
1645439140000|2022-02-21 10:25:40|9927.57|9927.57|9927.57|9927.57|9927.57|9927.57|9927.57|9927.57|0
1645439150000|2022-02-21 10:25:50|9926.19|9926.19|9926.19|9926.19|9926.19|9926.19|9926.19|9926.19|0
1645439320000|2022-02-21 10:28:40|9923.55|9923.55|9919.91|9919.91|9924.54|9924.54|9919.91|9919.91|0
1645439330000|2022-02-21 10:28:50|9920.9|9920.9|9920.9|9920.9|9920.9|9920.9|9920.9|9920.9|0
1645439370000|2022-02-21 10:29:30|9918.26|9918.26|9918.26|9918.26|9918.26|9918.26|9918.26|9918.26|0
1645439390000|2022-02-21 10:29:50|9912.96|9912.96|9912.96|9912.96|9912.96|9912.96|9912.96|9912.96|0
1645439400000|2022-02-21 10:30:00|9910.99|9910.99|9910.99|9910.99|9910.99|9910.99|9910.99|9910.99|0
1645439470000|2022-02-21 10:31:10|9908.34|9908.34|9913.63|9913.63|9913.63|9913.63|9908.34|9908.34|0
1645439500000|2022-02-21 10:31:40|9916.28|9916.28|9916.28|9916.28|9916.28|9916.28|9916.28|9916.28|0
1645439510000|2022-02-21 10:31:50|9918.93|9918.93|9921.57|9921.57|9921.57|9921.57|9918.93|9918.93|0
1645439590000|2022-02-21 10:33:10|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|9924.22|0
1645439670000|2022-02-21 10:34:30|9926.86|9926.86|9926.86|9926.86|9926.86|9926.86|9926.86|9926.86|0
1645439880000|2022-02-21 10:38:00|9921.57|9921.57|9918.93|9918.93|9921.57|9921.57|9918.93|9918.93|0
1645439960000|2022-02-21 10:39:20|9921.57|9921.57|9921.57|9921.57|9921.57|9921.57|9921.57|9921.57|0
1645440000000|2022-02-21 10:40:00|9920.58|9920.58|9920.58|9920.58|9920.58|9920.58|9920.58|9920.58|0
1645440050000|2022-02-21 10:40:50|9923.23|9923.23|9923.23|9923.23|9923.23|9923.23|9923.23|9923.23|0
1645440300000|2022-02-21 10:45:00|9920.58|9920.58|9919.6|9919.6|9920.58|9920.58|9919.6|9919.6|0
1645440410000|2022-02-21 10:46:50|9916.95|9916.95|9916.95|9916.95|9916.95|9916.95|9916.95|9916.95|0
1645440560000|2022-02-21 10:49:20|9922.24|9922.24|9922.24|9922.24|9922.24|9922.24|9922.24|9922.24|0
1645440700000|2022-02-21 10:51:40|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|0
1645440760000|2022-02-21 10:52:40|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|0
1645440840000|2022-02-21 10:54:00|9917.12|9917.12|9917.12|9917.12|9917.12|9917.12|9917.12|9917.12|0
1645440860000|2022-02-21 10:54:20|9916.13|9916.13|9917.12|9917.12|9917.12|9917.12|9916.13|9916.13|0
1645441010000|2022-02-21 10:56:50|9919.77|9919.77|9922.41|9922.41|9922.41|9922.41|9919.77|9919.77|0
1645441150000|2022-02-21 10:59:10|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|0
1645441170000|2022-02-21 10:59:30|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|0
1645441310000|2022-02-21 11:01:50|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|0
1645441390000|2022-02-21 11:03:10|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|0
1645441450000|2022-02-21 11:04:10|9925.06|9925.06|9922.41|9922.41|9925.06|9925.06|9922.41|9922.41|0
1645441480000|2022-02-21 11:04:40|9925.06|9925.06|9925.06|9925.06|9925.06|9925.06|9925.06|9925.06|0
1645441580000|2022-02-21 11:06:20|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|9919.77|0
1645441780000|2022-02-21 11:09:40|9917.12|9917.12|9914.47|9914.47|9917.12|9917.12|9914.47|9914.47|0
1645441800000|2022-02-21 11:10:00|9914.65|9914.65|9914.65|9914.65|9914.65|9914.65|9914.65|9914.65|0
1645441820000|2022-02-21 11:10:20|9917.29|9917.29|9917.29|9917.29|9917.29|9917.29|9917.29|9917.29|0
1645441850000|2022-02-21 11:10:50|9917.12|9917.12|9916.95|9916.95|9917.12|9917.12|9916.95|9916.95|0
1645441860000|2022-02-21 11:11:00|9919.6|9919.6|9922.24|9922.24|9922.24|9922.24|9919.6|9919.6|0
1645441950000|2022-02-21 11:12:30|9922.58|9922.58|9922.58|9922.58|9922.58|9922.58|9922.58|9922.58|0
1645442000000|2022-02-21 11:13:20|9917.29|9917.29|9922.58|9922.58|9922.58|9922.58|9917.29|9917.29|0
1645442030000|2022-02-21 11:13:50|9917.29|9917.29|9917.29|9917.29|9917.29|9917.29|9917.29|9917.29|0
1645442060000|2022-02-21 11:14:20|9917.12|9917.12|9917.12|9917.12|9917.12|9917.12|9917.12|9917.12|0
1645442120000|2022-02-21 11:15:20|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|9922.41|0
1645442190000|2022-02-21 11:16:30|9925.06|9925.06|9927.71|9927.71|9927.71|9927.71|9925.06|9925.06|0
1645442220000|2022-02-21 11:17:00|9930.35|9930.35|9930.35|9930.35|9930.35|9930.35|9930.35|9930.35|0
1645442230000|2022-02-21 11:17:10|9927.71|9927.71|9927.71|9927.71|9927.71|9927.71|9927.71|9927.71|0
1645442270000|2022-02-21 11:17:50|9926.72|9926.72|9922.09|9922.09|9926.72|9926.72|9922.09|9922.09|0
1645442280000|2022-02-21 11:18:00|9919.45|9919.45|9919.45|9919.45|9919.45|9919.45|9919.45|9919.45|0
1645442290000|2022-02-21 11:18:10|9920.44|9920.44|9920.44|9920.44|9920.44|9920.44|9920.44|9920.44|0
1645442300000|2022-02-21 11:18:20|9925.73|9925.73|9925.73|9925.73|9925.73|9925.73|9925.73|9925.73|0
1645442340000|2022-02-21 11:19:00|9923.08|9923.08|9923.08|9923.08|9923.08|9923.08|9923.08|9923.08|0
1645442540000|2022-02-21 11:22:20|9924.07|9924.07|9924.07|9924.07|9924.07|9924.07|9924.07|9924.07|0
1645442570000|2022-02-21 11:22:50|9929.36|9929.36|9926.72|9926.72|9929.36|9929.36|9926.72|9926.72|0
1645442600000|2022-02-21 11:23:20|9929.36|9929.36|9929.36|9929.36|9929.36|9929.36|9929.36|9929.36|0
1645442640000|2022-02-21 11:24:00|9924.07|9924.07|9923.9|9923.9|9924.07|9924.07|9923.9|9923.9|0
1645442670000|2022-02-21 11:24:30|9921.25|9921.25|9921.25|9921.25|9921.25|9921.25|9921.25|9921.25|0
1645442830000|2022-02-21 11:27:10|9920.27|9920.27|9920.27|9920.27|9920.27|9920.27|9920.27|9920.27|0
1645442840000|2022-02-21 11:27:20|9917.62|9917.62|9917.62|9917.62|9917.62|9917.62|9917.62|9917.62|0
1645442920000|2022-02-21 11:28:40|9916.63|9916.63|9916.63|9916.63|9916.63|9916.63|9916.63|9916.63|0
1645443020000|2022-02-21 11:30:20|9913.98|9913.98|9908.69|9908.69|9913.98|9913.98|9908.69|9908.69|0
1645443030000|2022-02-21 11:30:30|9907.7|9907.7|9907.7|9907.7|9907.7|9907.7|9907.7|9907.7|0
1645443090000|2022-02-21 11:31:30|9906.71|9906.71|9906.71|9906.71|9906.71|9906.71|9906.71|9906.71|0
1645443180000|2022-02-21 11:33:00|9904.07|9904.07|9904.07|9904.07|9904.07|9904.07|9904.07|9904.07|0
1645443410000|2022-02-21 11:36:50|9909.36|9909.36|9904.07|9904.07|9909.36|9909.36|9904.07|9904.07|0
1645443420000|2022-02-21 11:37:00|9909.36|9909.36|9901.42|9901.42|9909.36|9909.36|9901.42|9901.42|0
1645443480000|2022-02-21 11:38:00|9906.71|9906.71|9906.71|9906.71|9906.71|9906.71|9906.71|9906.71|0
1645443500000|2022-02-21 11:38:20|9904.07|9904.07|9901.42|9901.42|9904.07|9904.07|9901.42|9901.42|0
1645443510000|2022-02-21 11:38:30|9898.78|9898.78|9898.78|9898.78|9898.78|9898.78|9898.78|9898.78|0
1645443530000|2022-02-21 11:38:50|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|0
1645443550000|2022-02-21 11:39:10|9898.78|9898.78|9893.48|9893.48|9898.78|9898.78|9893.48|9893.48|0
1645443630000|2022-02-21 11:40:30|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|0
1645443670000|2022-02-21 11:41:10|9893.48|9893.48|9893.48|9893.48|9893.48|9893.48|9893.48|9893.48|0
1645443770000|2022-02-21 11:42:50|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|9896.13|0
1645443810000|2022-02-21 11:43:30|9890.84|9890.84|9882.9|9882.9|9890.84|9890.84|9882.9|9882.9|0
1645443830000|2022-02-21 11:43:50|9885.54|9885.54|9882.9|9882.9|9885.54|9885.54|9882.9|9882.9|0
1645443870000|2022-02-21 11:44:30|9880.25|9880.25|9880.25|9880.25|9880.25|9880.25|9880.25|9880.25|0
1645443880000|2022-02-21 11:44:40|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|0
1645443890000|2022-02-21 11:44:50|9880.92|9880.92|9880.92|9880.92|9880.92|9880.92|9880.92|9880.92|0
1645443900000|2022-02-21 11:45:00|9883.57|9883.57|9884.56|9884.56|9884.56|9884.56|9883.57|9883.57|0
1645443910000|2022-02-21 11:45:10|9885.54|9885.54|9886.53|9886.53|9886.53|9886.53|9885.54|9885.54|0
1645443940000|2022-02-21 11:45:40|9894.47|9894.47|9894.47|9894.47|9894.47|9894.47|9894.47|9894.47|0
1645443970000|2022-02-21 11:46:10|9891.82|9891.82|9891.82|9891.82|9891.82|9891.82|9891.82|9891.82|0
1645444030000|2022-02-21 11:47:10|9889.18|9889.18|9889.18|9889.18|9889.18|9889.18|9889.18|9889.18|0
1645444110000|2022-02-21 11:48:30|9889.01|9889.01|9891.65|9891.65|9891.65|9891.65|9889.01|9889.01|0
1645444120000|2022-02-21 11:48:40|9889.01|9889.01|9883.71|9883.71|9889.01|9889.01|9883.71|9883.71|0
1645444180000|2022-02-21 11:49:40|9884.7|9884.7|9885.69|9885.69|9885.69|9885.69|9883.71|9883.71|0
1645444210000|2022-02-21 11:50:10|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|0
1645444220000|2022-02-21 11:50:20|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|0
1645444230000|2022-02-21 11:50:30|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|0
1645444260000|2022-02-21 11:51:00|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|0
1645444290000|2022-02-21 11:51:30|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|0
1645444350000|2022-02-21 11:52:30|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|0
1645444360000|2022-02-21 11:52:40|9885.69|9885.69|9885.69|9885.69|9896.28|9896.28|9885.69|9885.69|0
1645444400000|2022-02-21 11:53:20|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|9888.34|0
1645444430000|2022-02-21 11:53:50|9885.69|9885.69|9885.69|9885.69|9885.69|9885.69|9885.69|9885.69|0
1645444540000|2022-02-21 11:55:40|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|0
1645444570000|2022-02-21 11:56:10|9888.34|9888.34|9885.69|9885.69|9888.34|9888.34|9885.69|9885.69|0
1645444600000|2022-02-21 11:56:40|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|9893.63|0
1645444640000|2022-02-21 11:57:20|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|0
1645444740000|2022-02-21 11:59:00|9891.97|9891.97|9891.97|9891.97|9891.97|9891.97|9891.97|9891.97|0
1645444790000|2022-02-21 11:59:50|9897.26|9897.26|9902.56|9902.56|9902.56|9902.56|9897.26|9897.26|0
1645444870000|2022-02-21 12:01:10|9899.91|9899.91|9899.91|9899.91|9899.91|9899.91|9899.91|9899.91|0
1645444900000|2022-02-21 12:01:40|9897.26|9897.26|9897.26|9897.26|9897.26|9897.26|9897.26|9897.26|0
1645445160000|2022-02-21 12:06:00|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|0
1645445170000|2022-02-21 12:06:10|9897.26|9897.26|9893.63|9893.63|9897.26|9897.26|9893.63|9893.63|0
1645445180000|2022-02-21 12:06:20|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|9890.98|0
1645445190000|2022-02-21 12:06:30|9890|9890|9890|9890|9890|9890|9890|9890|0
1645445220000|2022-02-21 12:07:00|9889.14|9889.14|9889.65|9889.65|9889.65|9889.65|9889.14|9889.14|0
1645445230000|2022-02-21 12:07:10|9894.94|9894.94|9894.94|9894.94|9894.94|9894.94|9894.94|9894.94|0
1645445280000|2022-02-21 12:08:00|9892.3|9892.3|9892.3|9892.3|9892.3|9892.3|9892.3|9892.3|0
1645445290000|2022-02-21 12:08:10|9889.65|9889.65|9889.65|9889.65|9889.65|9889.65|9889.65|9889.65|0
1645445390000|2022-02-21 12:09:50|9892.3|9892.3|9892.3|9892.3|9892.3|9892.3|9892.3|9892.3|0
1645445430000|2022-02-21 12:10:30|9892.13|9892.13|9892.13|9892.13|9892.13|9892.13|9892.13|9892.13|0
1645445470000|2022-02-21 12:11:10|9891.96|9891.96|9891.96|9891.96|9891.96|9891.96|9891.96|9891.96|0
1645445480000|2022-02-21 12:11:20|9894.6|9894.6|9897.25|9897.25|9897.25|9897.25|9894.6|9894.6|0
1645445520000|2022-02-21 12:12:00|9897.42|9897.42|9897.42|9897.42|9897.42|9897.42|9897.42|9897.42|0
1645445550000|2022-02-21 12:12:30|9898.41|9898.41|9901.05|9901.05|9901.05|9901.05|9898.41|9898.41|0
1645445610000|2022-02-21 12:13:30|9902.04|9902.04|9902.04|9902.04|9902.04|9902.04|9902.04|9902.04|0
1645445780000|2022-02-21 12:16:20|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|0
1645445790000|2022-02-21 12:16:30|9902.04|9902.04|9899.4|9899.4|9902.04|9902.04|9899.4|9899.4|0
1645445910000|2022-02-21 12:18:30|9896.75|9896.75|9896.75|9896.75|9896.75|9896.75|9896.75|9896.75|0
1645445980000|2022-02-21 12:19:40|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|0
1645446000000|2022-02-21 12:20:00|9896.75|9896.75|9896.75|9896.75|9896.75|9896.75|9896.75|9896.75|0
1645446010000|2022-02-21 12:20:10|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|9899.4|0
1645446130000|2022-02-21 12:22:10|9900.38|9900.38|9900.38|9900.38|9900.38|9900.38|9900.38|9900.38|0
1645446140000|2022-02-21 12:22:20|9895.09|9895.09|9895.09|9895.09|9895.09|9895.09|9895.09|9895.09|0
1645446200000|2022-02-21 12:23:20|9889.8|9889.8|9895.09|9895.09|9895.09|9895.09|9889.8|9889.8|0
1645446210000|2022-02-21 12:23:30|9892.45|9892.45|9892.45|9892.45|9892.45|9892.45|9892.45|9892.45|0
1645446360000|2022-02-21 12:26:00|9897.74|9897.74|9892.45|9892.45|9897.74|9897.74|9892.45|9892.45|0
1645446370000|2022-02-21 12:26:10|9892.62|9892.62|9889.97|9889.97|9892.62|9892.62|9889.97|9889.97|0
1645446590000|2022-02-21 12:29:50|9895.26|9895.26|9889.97|9889.97|9895.26|9895.26|9889.97|9889.97|0
1645446610000|2022-02-21 12:30:10|9887.32|9887.32|9887.32|9887.32|9887.32|9887.32|9887.32|9887.32|0
1645446650000|2022-02-21 12:30:50|9884.68|9884.68|9884.68|9884.68|9884.68|9884.68|9884.68|9884.68|0
1645446690000|2022-02-21 12:31:30|9883.69|9883.69|9878.4|9878.4|9883.69|9883.69|9878.4|9878.4|0
1645446700000|2022-02-21 12:31:40|9875.75|9875.75|9873.1|9873.1|9875.75|9875.75|9873.1|9873.1|0
1645447000000|2022-02-21 12:36:40|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|9878.4|0
1645447030000|2022-02-21 12:37:10|9878.74|9878.74|9878.74|9878.74|9878.74|9878.74|9878.74|9878.74|0
1645447050000|2022-02-21 12:37:30|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|0
1645447120000|2022-02-21 12:38:40|9870.8|9870.8|9865.51|9865.51|9870.8|9870.8|9865.51|9865.51|0
1645447150000|2022-02-21 12:39:10|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|0
1645447220000|2022-02-21 12:40:20|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|0
1645447240000|2022-02-21 12:40:40|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|0
1645447290000|2022-02-21 12:41:30|9860.21|9860.21|9860.21|9860.21|9860.21|9860.21|9860.21|9860.21|0
1645447300000|2022-02-21 12:41:40|9862.86|9862.86|9860.21|9860.21|9862.86|9862.86|9860.21|9860.21|0
1645447440000|2022-02-21 12:44:00|9858.24|9858.24|9855.59|9855.59|9858.24|9858.24|9855.59|9855.59|0
1645447450000|2022-02-21 12:44:10|9850.3|9850.3|9852.95|9852.95|9852.95|9852.95|9850.3|9850.3|0
1645447460000|2022-02-21 12:44:20|9852.6|9852.6|9852.6|9852.6|9852.6|9852.6|9852.6|9852.6|0
1645447470000|2022-02-21 12:44:30|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|9849.96|0
1645447480000|2022-02-21 12:44:40|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|0
1645447520000|2022-02-21 12:45:20|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|9856.24|0
1645447550000|2022-02-21 12:45:50|9853.59|9853.59|9853.59|9853.59|9853.59|9853.59|9853.59|9853.59|0
1645447590000|2022-02-21 12:46:30|9850.94|9850.94|9848.3|9848.3|9850.94|9850.94|9848.3|9848.3|0
1645447740000|2022-02-21 12:49:00|9850.94|9850.94|9853.59|9853.59|9856.24|9856.24|9848.3|9848.3|0
1645447770000|2022-02-21 12:49:30|9858.88|9858.88|9866.82|9866.82|9869.47|9869.47|9858.88|9858.88|0
1645447780000|2022-02-21 12:49:40|9861.53|9861.53|9869.47|9869.47|9869.47|9869.47|9861.53|9861.53|0
1645447800000|2022-02-21 12:50:00|9864.18|9864.18|9861.53|9861.53|9864.18|9864.18|9861.53|9861.53|0
1645447820000|2022-02-21 12:50:20|9864.18|9864.18|9861.53|9861.53|9864.18|9864.18|9861.53|9861.53|0
1645447830000|2022-02-21 12:50:30|9866.82|9866.82|9864.18|9864.18|9866.82|9866.82|9864.18|9864.18|0
1645447860000|2022-02-21 12:51:00|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|9861.53|0
1645447870000|2022-02-21 12:51:10|9866.82|9866.82|9866.82|9866.82|9866.82|9866.82|9866.82|9866.82|0
1645447940000|2022-02-21 12:52:20|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|0
1645447980000|2022-02-21 12:53:00|9874.76|9874.76|9872.12|9872.12|9874.76|9874.76|9872.12|9872.12|0
1645447990000|2022-02-21 12:53:10|9869.47|9869.47|9866.82|9866.82|9869.47|9869.47|9866.82|9866.82|0
1645448050000|2022-02-21 12:54:10|9869.47|9869.47|9866.82|9866.82|9869.47|9869.47|9866.82|9866.82|0
1645448180000|2022-02-21 12:56:20|9865.83|9865.83|9865.83|9865.83|9865.83|9865.83|9865.83|9865.83|0
1645448220000|2022-02-21 12:57:00|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|0
1645448320000|2022-02-21 12:58:40|9871.47|9871.47|9868.82|9868.82|9871.47|9871.47|9868.82|9868.82|0
1645448350000|2022-02-21 12:59:10|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|0
1645448430000|2022-02-21 13:00:30|9875.1|9875.1|9880.4|9880.4|9880.4|9880.4|9875.1|9875.1|0
1645448530000|2022-02-21 13:02:10|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|0
1645448570000|2022-02-21 13:02:50|9877.75|9877.75|9877.75|9877.75|9877.75|9877.75|9877.75|9877.75|0
1645448690000|2022-02-21 13:04:50|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|0
1645448710000|2022-02-21 13:05:10|9877.75|9877.75|9877.75|9877.75|9877.75|9877.75|9877.75|9877.75|0
1645448720000|2022-02-21 13:05:20|9875.1|9875.1|9872.46|9872.46|9875.1|9875.1|9872.46|9872.46|0
1645448750000|2022-02-21 13:05:50|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|0
1645448800000|2022-02-21 13:06:40|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|9875.1|0
1645448860000|2022-02-21 13:07:40|9869.81|9869.81|9869.81|9869.81|9869.81|9869.81|9864.52|9864.52|0
1645448870000|2022-02-21 13:07:50|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|0
1645448910000|2022-02-21 13:08:30|9865.19|9865.19|9868.15|9868.15|9868.15|9868.15|9865.19|9865.19|0
1645448990000|2022-02-21 13:09:50|9870.8|9870.8|9868.15|9868.15|9870.8|9870.8|9868.15|9868.15|0
1645449100000|2022-02-21 13:11:40|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|0
1645449110000|2022-02-21 13:11:50|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|9862.86|0
1645449160000|2022-02-21 13:12:40|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|0
1645449220000|2022-02-21 13:13:40|9857.25|9857.25|9857.25|9857.25|9857.25|9857.25|9857.25|9857.25|0
1645449300000|2022-02-21 13:15:00|9856.26|9856.26|9856.26|9856.26|9856.26|9856.26|9856.26|9856.26|0
1645449310000|2022-02-21 13:15:10|9853.62|9853.62|9850.97|9850.97|9853.62|9853.62|9850.97|9850.97|0
1645449320000|2022-02-21 13:15:20|9848.32|9848.32|9848.32|9848.32|9848.32|9848.32|9848.32|9848.32|0
1645449330000|2022-02-21 13:15:30|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|9847.33|0
1645449390000|2022-02-21 13:16:30|9846.35|9846.35|9846.35|9846.35|9846.35|9846.35|9846.35|9846.35|0
1645449460000|2022-02-21 13:17:40|9848.99|9848.99|9854.29|9854.29|9854.29|9854.29|9848.99|9848.99|0
1645449470000|2022-02-21 13:17:50|9848.99|9848.99|9846.35|9846.35|9848.99|9848.99|9846.35|9846.35|0
1645449490000|2022-02-21 13:18:10|9843.7|9843.7|9843.7|9843.7|9843.7|9843.7|9843.7|9843.7|0
1645449500000|2022-02-21 13:18:20|9845.02|9845.02|9842.06|9842.06|9845.02|9845.02|9840.73|9840.73|0
1645449510000|2022-02-21 13:18:30|9843.38|9843.38|9840.73|9840.73|9843.38|9843.38|9840.73|9840.73|0
1645449520000|2022-02-21 13:18:40|9838.09|9838.09|9838.09|9838.09|9838.09|9838.09|9838.09|9838.09|0
1645449530000|2022-02-21 13:18:50|9839.75|9839.75|9839.75|9839.75|9842.39|9842.39|9839.75|9839.75|0
1645449560000|2022-02-21 13:19:20|9834.45|9834.45|9831.49|9831.49|9837.1|9837.1|9831.49|9831.49|0
1645449570000|2022-02-21 13:19:30|9828.84|9828.84|9826.2|9826.2|9828.84|9828.84|9826.2|9826.2|0
1645449590000|2022-02-21 13:19:50|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|0
1645449600000|2022-02-21 13:20:00|9827.85|9827.85|9827.85|9827.85|9827.85|9827.85|9827.85|9827.85|0
1645449610000|2022-02-21 13:20:10|9826.87|9826.87|9828.84|9828.84|9828.84|9828.84|9826.87|9826.87|0
1645449620000|2022-02-21 13:20:20|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|0
1645449630000|2022-02-21 13:20:30|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|0
1645449670000|2022-02-21 13:21:10|9831.49|9831.49|9831.49|9831.49|9831.49|9831.49|9828.84|9828.84|0
1645449680000|2022-02-21 13:21:20|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|9828.84|0
1645449700000|2022-02-21 13:21:40|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|0
1645449720000|2022-02-21 13:22:00|9839.43|9839.43|9839.43|9839.43|9839.43|9839.43|9839.43|9839.43|0
1645449800000|2022-02-21 13:23:20|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|0
1645449810000|2022-02-21 13:23:30|9834.14|9834.14|9831.49|9831.49|9834.14|9834.14|9831.49|9831.49|0
1645449850000|2022-02-21 13:24:10|9834.14|9834.14|9834.14|9834.14|9834.14|9834.14|9834.14|9834.14|0
1645449870000|2022-02-21 13:24:30|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|9836.78|0
1645449880000|2022-02-21 13:24:40|9834.14|9834.14|9834.14|9834.14|9834.14|9834.14|9834.14|9834.14|0
1645449910000|2022-02-21 13:25:10|9833.15|9833.15|9833.15|9833.15|9833.15|9833.15|9833.15|9833.15|0
1645449920000|2022-02-21 13:25:20|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|0
1645449970000|2022-02-21 13:26:10|9838.44|9838.44|9838.44|9838.44|9838.44|9838.44|9838.44|9838.44|0
1645450000000|2022-02-21 13:26:40|9839.43|9839.43|9839.43|9839.43|9839.43|9839.43|9839.43|9839.43|0
1645450030000|2022-02-21 13:27:10|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|9842.07|0
1645450050000|2022-02-21 13:27:30|9841.56|9841.56|9841.56|9841.56|9841.56|9841.56|9841.56|9841.56|0
1645450080000|2022-02-21 13:28:00|9842.55|9842.55|9845.19|9845.19|9845.19|9845.19|9842.55|9842.55|0
1645450090000|2022-02-21 13:28:10|9847.84|9847.84|9849.82|9849.82|9849.82|9849.82|9847.84|9847.84|0
1645450140000|2022-02-21 13:29:00|9848.83|9848.83|9848.83|9848.83|9848.83|9848.83|9848.83|9848.83|0
1645450190000|2022-02-21 13:29:50|9849.82|9849.82|9847.84|9847.84|9849.82|9849.82|9847.84|9847.84|0
1645450200000|2022-02-21 13:30:00|9853.13|9853.13|9847.84|9847.84|9853.13|9853.13|9847.84|9847.84|0
1645450230000|2022-02-21 13:30:30|9850.49|9850.49|9850.49|9850.49|9850.49|9850.49|9850.49|9850.49|0
1645450240000|2022-02-21 13:30:40|9842.55|9842.55|9842.55|9842.55|9842.55|9842.55|9842.55|9842.55|0
1645450290000|2022-02-21 13:31:30|9839.9|9839.9|9839.9|9839.9|9839.9|9839.9|9839.9|9839.9|0
1645450300000|2022-02-21 13:31:40|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|0
1645450480000|2022-02-21 13:34:40|9836.27|9836.27|9836.27|9836.27|9836.27|9836.27|9836.27|9836.27|0
1645450500000|2022-02-21 13:35:00|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|0
1645450510000|2022-02-21 13:35:10|9841.56|9841.56|9841.56|9841.56|9841.56|9841.56|9841.56|9841.56|0
1645450530000|2022-02-21 13:35:30|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|9838.91|0
1645450620000|2022-02-21 13:37:00|9836.27|9836.27|9836.27|9836.27|9836.27|9836.27|9836.27|9836.27|0
1645450670000|2022-02-21 13:37:50|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|9837.26|0
1645450710000|2022-02-21 13:38:30|9839.23|9839.23|9839.23|9839.23|9839.23|9839.23|9839.23|9839.23|0
1645450760000|2022-02-21 13:39:20|9841.88|9841.88|9841.88|9841.88|9841.88|9841.88|9841.88|9841.88|0
1645450770000|2022-02-21 13:39:30|9844.52|9844.52|9844.52|9844.52|9844.52|9844.52|9844.52|9844.52|0
1645450800000|2022-02-21 13:40:00|9841.88|9841.88|9839.23|9839.23|9841.88|9841.88|9839.23|9839.23|0
1645450850000|2022-02-21 13:40:50|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|0
1645450950000|2022-02-21 13:42:30|9837.57|9837.57|9837.57|9837.57|9837.57|9837.57|9837.57|9837.57|0
1645450980000|2022-02-21 13:43:00|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|9840.22|0
1645451000000|2022-02-21 13:43:20|9842.87|9842.87|9843.85|9843.85|9843.85|9843.85|9842.87|9842.87|0
1645451010000|2022-02-21 13:43:30|9845.83|9845.83|9851.12|9851.12|9851.12|9851.12|9845.83|9845.83|0
1645451030000|2022-02-21 13:43:50|9853.77|9853.77|9853.77|9853.77|9853.77|9853.77|9853.77|9853.77|0
1645451080000|2022-02-21 13:44:40|9853.94|9853.94|9853.94|9853.94|9853.94|9853.94|9853.94|9853.94|0
1645451170000|2022-02-21 13:46:10|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|0
1645451210000|2022-02-21 13:46:50|9859.23|9859.23|9859.23|9859.23|9859.23|9859.23|9859.23|9859.23|0
1645451240000|2022-02-21 13:47:20|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|0
1645451250000|2022-02-21 13:47:30|9853.94|9853.94|9853.94|9853.94|9853.94|9853.94|9853.94|9853.94|0
1645451280000|2022-02-21 13:48:00|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|0
1645451340000|2022-02-21 13:49:00|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|0
1645451380000|2022-02-21 13:49:40|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|9856.59|0
1645451480000|2022-02-21 13:51:20|9859.23|9859.23|9859.23|9859.23|9859.23|9859.23|9859.23|9859.23|0
1645451490000|2022-02-21 13:51:30|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|9861.88|0
1645451590000|2022-02-21 13:53:10|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|0
1645451750000|2022-02-21 13:55:50|9865.2|9865.2|9858.92|9858.92|9873.14|9873.14|9858.92|9858.92|0
1645451760000|2022-02-21 13:56:00|9856.27|9856.27|9858.92|9858.92|9858.92|9858.92|9856.27|9856.27|0
1645451770000|2022-02-21 13:56:10|9859.9|9859.9|9862.55|9862.55|9862.55|9862.55|9859.9|9859.9|0
1645451790000|2022-02-21 13:56:30|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|9863.54|0
1645451800000|2022-02-21 13:56:40|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|0
1645451830000|2022-02-21 13:57:10|9877.76|9877.76|9877.76|9877.76|9877.76|9877.76|9877.76|9877.76|0
1645451840000|2022-02-21 13:57:20|9878.75|9878.75|9870.81|9870.81|9878.75|9878.75|9870.81|9870.81|0
1645451870000|2022-02-21 13:57:50|9869.82|9869.82|9867.17|9867.17|9869.82|9869.82|9867.17|9867.17|0
1645451880000|2022-02-21 13:58:00|9868.16|9868.16|9868.16|9868.16|9868.16|9868.16|9868.16|9868.16|0
1645451910000|2022-02-21 13:58:30|9884.04|9884.04|9884.04|9884.04|9884.04|9884.04|9884.04|9884.04|0
1645451930000|2022-02-21 13:58:50|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|0
1645451940000|2022-02-21 13:59:00|9876.1|9876.1|9876.1|9876.1|9876.1|9876.1|9876.1|9876.1|0
1645451980000|2022-02-21 13:59:40|9877.09|9877.09|9877.09|9877.09|9877.09|9877.09|9877.09|9877.09|0
1645452000000|2022-02-21 14:00:00|9878.08|9878.08|9878.08|9878.08|9878.08|9878.08|9878.08|9878.08|0
1645452020000|2022-02-21 14:00:20|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|0
1645452060000|2022-02-21 14:01:00|9874.44|9874.44|9875.43|9875.43|9875.43|9875.43|9874.44|9874.44|0
1645452070000|2022-02-21 14:01:10|9872.79|9872.79|9872.79|9872.79|9872.79|9872.79|9872.79|9872.79|0
1645452140000|2022-02-21 14:02:20|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|9870.14|0
1645452170000|2022-02-21 14:02:50|9867.49|9867.49|9867.49|9867.49|9867.49|9867.49|9867.49|9867.49|0
1645452300000|2022-02-21 14:05:00|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|0
1645452390000|2022-02-21 14:06:30|9863.86|9863.86|9863.86|9863.86|9863.86|9863.86|9863.86|9863.86|0
1645452510000|2022-02-21 14:08:30|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|9866.5|0
1645452530000|2022-02-21 14:08:50|9869.15|9869.15|9874.44|9874.44|9874.44|9874.44|9869.15|9869.15|0
1645452540000|2022-02-21 14:09:00|9869.15|9869.15|9866.5|9866.5|9869.15|9869.15|9866.5|9866.5|0
1645452720000|2022-02-21 14:12:00|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|0
1645452780000|2022-02-21 14:13:00|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|0
1645452810000|2022-02-21 14:13:30|9873.1|9873.1|9873.1|9873.1|9873.1|9873.1|9873.1|9873.1|0
1645452840000|2022-02-21 14:14:00|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|9872.12|0
1645452900000|2022-02-21 14:15:00|9874.76|9874.76|9874.76|9874.76|9874.76|9874.76|9874.76|9874.76|0
1645452910000|2022-02-21 14:15:10|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|0
1645452930000|2022-02-21 14:15:30|9882.7|9882.7|9880.05|9880.05|9882.7|9882.7|9880.05|9880.05|0
1645452960000|2022-02-21 14:16:00|9877.41|9877.41|9877.41|9877.41|9877.41|9877.41|9877.41|9877.41|0
1645453050000|2022-02-21 14:17:30|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|0
1645453090000|2022-02-21 14:18:10|9877.41|9877.41|9877.41|9877.41|9877.41|9877.41|9877.41|9877.41|0
1645453290000|2022-02-21 14:21:30|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|9880.05|0
1645453320000|2022-02-21 14:22:00|9881.08|9881.08|9884.59|9884.59|9884.59|9884.59|9881.08|9881.08|0
1645453330000|2022-02-21 14:22:10|9885.58|9885.58|9882.93|9882.93|9885.58|9885.58|9882.93|9882.93|0
1645453490000|2022-02-21 14:24:50|9888.22|9888.22|9888.22|9888.22|9888.22|9888.22|9888.22|9888.22|0
1645453500000|2022-02-21 14:25:00|9885.58|9885.58|9885.58|9885.58|9885.58|9885.58|9885.58|9885.58|0
1645453520000|2022-02-21 14:25:20|9887.55|9887.55|9887.55|9887.55|9887.55|9887.55|9887.55|9887.55|0
1645453570000|2022-02-21 14:26:10|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|0
1645453660000|2022-02-21 14:27:40|9884.39|9884.39|9884.39|9884.39|9884.39|9884.39|9884.39|9884.39|0
1645453670000|2022-02-21 14:27:50|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|0
1645453750000|2022-02-21 14:29:10|9885.06|9885.06|9885.06|9885.06|9885.06|9885.06|9885.06|9885.06|0
1645453790000|2022-02-21 14:29:50|9882.42|9882.42|9877.12|9877.12|9882.42|9882.42|9877.12|9877.12|0
1645453940000|2022-02-21 14:32:20|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|9874.48|0
1645454010000|2022-02-21 14:33:30|9877.12|9877.12|9882.42|9882.42|9882.42|9882.42|9877.12|9877.12|0
1645454020000|2022-02-21 14:33:40|9885.06|9885.06|9885.06|9885.06|9885.06|9885.06|9885.06|9885.06|0
1645454040000|2022-02-21 14:34:00|9882.42|9882.42|9882.42|9882.42|9882.42|9882.42|9882.42|9882.42|0
1645454100000|2022-02-21 14:35:00|9879.77|9879.77|9879.77|9879.77|9879.77|9879.77|9879.77|9879.77|0
1645454130000|2022-02-21 14:35:30|9877.12|9877.12|9877.12|9877.12|9877.12|9877.12|9877.12|9877.12|0
1645454140000|2022-02-21 14:35:40|9876.13|9876.13|9876.13|9876.13|9876.13|9876.13|9876.13|9876.13|0
1645454230000|2022-02-21 14:37:10|9870.84|9870.84|9870.84|9870.84|9870.84|9870.84|9870.84|9870.84|0
1645454240000|2022-02-21 14:37:20|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|0
1645454370000|2022-02-21 14:39:30|9869.85|9869.85|9869.85|9869.85|9869.85|9869.85|9869.85|9869.85|0
1645454400000|2022-02-21 14:40:00|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|0
1645454420000|2022-02-21 14:40:20|9871.51|9871.51|9871.51|9871.51|9871.51|9871.51|9871.51|9871.51|0
1645454430000|2022-02-21 14:40:30|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|0
1645454520000|2022-02-21 14:42:00|9868.01|9868.01|9868.01|9868.01|9868.01|9868.01|9868.01|9868.01|0
1645454550000|2022-02-21 14:42:30|9865.36|9865.36|9865.36|9865.36|9865.36|9865.36|9865.36|9865.36|0
1645454570000|2022-02-21 14:42:50|9862.71|9862.71|9862.71|9862.71|9862.71|9862.71|9862.71|9862.71|0
1645454580000|2022-02-21 14:43:00|9865.36|9865.36|9865.7|9865.7|9865.7|9865.7|9865.36|9865.36|0
1645454640000|2022-02-21 14:44:00|9863.06|9863.06|9863.06|9863.06|9863.06|9863.06|9863.06|9863.06|0
1645454700000|2022-02-21 14:45:00|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|0
1645454740000|2022-02-21 14:45:40|9866.69|9866.69|9866.69|9866.69|9866.69|9866.69|9866.69|9866.69|0
1645454870000|2022-02-21 14:47:50|9864.05|9864.05|9864.05|9864.05|9864.05|9864.05|9864.05|9864.05|0
1645454960000|2022-02-21 14:49:20|9861.4|9861.4|9856.11|9856.11|9861.4|9861.4|9856.11|9856.11|0
1645455010000|2022-02-21 14:50:10|9855.12|9855.12|9855.12|9855.12|9855.12|9855.12|9855.12|9855.12|0
1645455040000|2022-02-21 14:50:40|9857.76|9857.76|9857.76|9857.76|9857.76|9857.76|9857.76|9857.76|0
1645455110000|2022-02-21 14:51:50|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|0
1645455190000|2022-02-21 14:53:10|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|0
1645455200000|2022-02-21 14:53:20|9869.66|9869.66|9869.66|9869.66|9869.66|9869.66|9869.66|9869.66|0
1645455210000|2022-02-21 14:53:30|9868.67|9868.67|9869.66|9869.66|9869.66|9869.66|9868.67|9868.67|0
1645455220000|2022-02-21 14:53:40|9870.64|9870.64|9870.64|9870.64|9870.64|9870.64|9870.64|9870.64|0
1645455250000|2022-02-21 14:54:10|9868.67|9868.67|9867.68|9867.68|9868.67|9868.67|9867.68|9867.68|0
1645455330000|2022-02-21 14:55:30|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|9865.03|0
1645455460000|2022-02-21 14:57:40|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|9867.68|0
1645455690000|2022-02-21 15:01:30|9865.7|9865.7|9868.35|9868.35|9868.35|9868.35|9865.7|9865.7|0
1645455720000|2022-02-21 15:02:00|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|9865.7|0
1645455750000|2022-02-21 15:02:30|9868.35|9868.35|9868.35|9868.35|9868.35|9868.35|9868.35|9868.35|0
1645456110000|2022-02-21 15:08:30|9871|9871|9871|9871|9871|9871|9871|9871|0
1645456130000|2022-02-21 15:08:50|9871.98|9871.98|9877.28|9877.28|9877.28|9877.28|9871.98|9871.98|0
1645456150000|2022-02-21 15:09:10|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|0
1645456170000|2022-02-21 15:09:30|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|0
1645456180000|2022-02-21 15:09:40|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|0
1645456230000|2022-02-21 15:10:30|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|9882.57|0
1645456260000|2022-02-21 15:11:00|9879.92|9879.92|9877.28|9877.28|9879.92|9879.92|9877.28|9877.28|0
1645456330000|2022-02-21 15:12:10|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|9879.92|0
1645456370000|2022-02-21 15:12:50|9877.28|9877.28|9879.92|9879.92|9879.92|9879.92|9877.28|9877.28|0
1645456380000|2022-02-21 15:13:00|9877.28|9877.28|9877.28|9877.28|9877.28|9877.28|9877.28|9877.28|0
1645456530000|2022-02-21 15:15:30|9878.27|9878.27|9878.27|9878.27|9878.27|9878.27|9878.27|9878.27|0
1645456540000|2022-02-21 15:15:40|9879.25|9879.25|9879.25|9879.25|9879.25|9879.25|9879.25|9879.25|0
1645456580000|2022-02-21 15:16:20|9884.55|9884.55|9884.55|9884.55|9884.55|9884.55|9884.55|9884.55|0
1645456590000|2022-02-21 15:16:30|9887.19|9887.19|9892.49|9892.49|9892.49|9892.49|9887.19|9887.19|0
1645456600000|2022-02-21 15:16:40|9895.13|9895.13|9895.13|9895.13|9895.13|9895.13|9895.13|9895.13|0
1645456620000|2022-02-21 15:17:00|9892.49|9892.49|9892.49|9892.49|9892.49|9892.49|9892.49|9892.49|0
1645456640000|2022-02-21 15:17:20|9893.47|9893.47|9893.47|9893.47|9893.47|9893.47|9893.47|9893.47|0
1645456650000|2022-02-21 15:17:30|9890.83|9890.83|9885.54|9885.54|9890.83|9890.83|9885.54|9885.54|0
1645456730000|2022-02-21 15:18:50|9888.18|9888.18|9888.18|9888.18|9888.18|9888.18|9888.18|9888.18|0
1645456740000|2022-02-21 15:19:00|9890.83|9890.83|9890.83|9890.83|9890.83|9890.83|9890.83|9890.83|0
1645456760000|2022-02-21 15:19:20|9893.47|9893.47|9893.47|9893.47|9893.47|9893.47|9893.47|9893.47|0
1645456800000|2022-02-21 15:20:00|9894.46|9894.46|9899.76|9899.76|9899.76|9899.76|9894.46|9894.46|0
1645456830000|2022-02-21 15:20:30|9894.46|9894.46|9897.11|9897.11|9897.11|9897.11|9894.46|9894.46|0
1645456840000|2022-02-21 15:20:40|9902.4|9902.4|9902.4|9902.4|9902.4|9902.4|9902.4|9902.4|0
1645456860000|2022-02-21 15:21:00|9899.76|9899.76|9894.46|9894.46|9899.76|9899.76|9894.46|9894.46|0
1645456870000|2022-02-21 15:21:10|9897.11|9897.11|9897.11|9897.11|9897.11|9897.11|9897.11|9897.11|0
1645456920000|2022-02-21 15:22:00|9891.82|9891.82|9891.82|9891.82|9891.82|9891.82|9891.82|9891.82|0
1645456930000|2022-02-21 15:22:10|9889.17|9889.17|9889.17|9889.17|9889.17|9889.17|9889.17|9889.17|0
1645457010000|2022-02-21 15:23:30|9886.52|9886.52|9886.52|9886.52|9886.52|9886.52|9886.52|9886.52|0
1645457030000|2022-02-21 15:23:50|9887.51|9887.51|9888.5|9888.5|9888.5|9888.5|9887.51|9887.51|0
1645457060000|2022-02-21 15:24:20|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|0
1645457080000|2022-02-21 15:24:40|9891.15|9891.15|9891.15|9891.15|9891.15|9891.15|9891.15|9891.15|0
1645457100000|2022-02-21 15:25:00|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|0
1645457160000|2022-02-21 15:26:00|9886.2|9886.2|9886.2|9886.2|9886.2|9886.2|9886.2|9886.2|0
1645457180000|2022-02-21 15:26:20|9884.22|9884.22|9885.21|9885.21|9885.21|9885.21|9884.22|9884.22|0
1645457190000|2022-02-21 15:26:30|9887.18|9887.18|9889.16|9889.16|9889.16|9889.16|9887.18|9887.18|0
1645457200000|2022-02-21 15:26:40|9887.18|9887.18|9888.17|9888.17|9888.17|9888.17|9887.18|9887.18|0
1645457210000|2022-02-21 15:26:50|9889.16|9889.16|9890.15|9890.15|9890.15|9890.15|9889.16|9889.16|0
1645457250000|2022-02-21 15:27:30|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|0
1645457270000|2022-02-21 15:27:50|9890.82|9890.82|9890.82|9890.82|9890.82|9890.82|9890.82|9890.82|0
1645457280000|2022-02-21 15:28:00|9891.81|9891.81|9891.81|9891.81|9891.81|9891.81|9891.81|9891.81|0
1645457340000|2022-02-21 15:29:00|9892.8|9892.8|9892.8|9892.8|9892.8|9892.8|9892.8|9892.8|0
1645457520000|2022-02-21 15:32:00|9895.44|9895.44|9900.74|9900.74|9900.74|9900.74|9895.44|9895.44|0
1645457570000|2022-02-21 15:32:50|9898.09|9898.09|9898.09|9898.09|9898.09|9898.09|9898.09|9898.09|0
1645457580000|2022-02-21 15:33:00|9900.74|9900.74|9900.74|9900.74|9900.74|9900.74|9900.74|9900.74|0
1645457620000|2022-02-21 15:33:40|9898.09|9898.09|9895.44|9895.44|9898.09|9898.09|9895.44|9895.44|0
1645457760000|2022-02-21 15:36:00|9890.15|9890.15|9890.15|9890.15|9890.15|9890.15|9890.15|9890.15|0
1645457830000|2022-02-21 15:37:10|9887.5|9887.5|9887.5|9887.5|9887.5|9887.5|9887.5|9887.5|0
1645457940000|2022-02-21 15:39:00|9885.53|9885.53|9885.53|9885.53|9885.53|9885.53|9885.53|9885.53|0
1645458000000|2022-02-21 15:40:00|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|0
1645458040000|2022-02-21 15:40:40|9890.82|9890.82|9890.82|9890.82|9890.82|9890.82|9890.82|9890.82|0
1645458060000|2022-02-21 15:41:00|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|9888.17|0
1645458340000|2022-02-21 15:45:40|9885.53|9885.53|9885.53|9885.53|9885.53|9885.53|9885.53|9885.53|0
1645458350000|2022-02-21 15:45:50|9882.88|9882.88|9882.88|9882.88|9882.88|9882.88|9882.88|9882.88|0
1645458450000|2022-02-21 15:47:30|9883.87|9883.87|9883.87|9883.87|9883.87|9883.87|9883.87|9883.87|0
1645458490000|2022-02-21 15:48:10|9884.86|9884.86|9884.86|9884.86|9884.86|9884.86|9884.86|9884.86|0
1645458510000|2022-02-21 15:48:30|9882.21|9882.21|9882.21|9882.21|9882.21|9882.21|9882.21|9882.21|0
1645458560000|2022-02-21 15:49:20|9879.56|9879.56|9879.56|9879.56|9879.56|9879.56|9879.56|9879.56|0
1645458570000|2022-02-21 15:49:30|9876.92|9876.92|9876.92|9876.92|9876.92|9876.92|9876.92|9876.92|0
1645458580000|2022-02-21 15:49:40|9874.27|9874.27|9872.29|9872.29|9874.27|9874.27|9872.29|9872.29|0
1645458600000|2022-02-21 15:50:00|9871.31|9871.31|9866.68|9866.68|9871.31|9871.31|9866.68|9866.68|0
1645458720000|2022-02-21 15:52:00|9861.39|9861.39|9861.39|9861.39|9861.39|9861.39|9861.39|9861.39|0
1645458780000|2022-02-21 15:53:00|9863.37|9863.37|9863.37|9863.37|9863.37|9863.37|9863.37|9863.37|0
1645458800000|2022-02-21 15:53:20|9866.01|9866.01|9866.01|9866.01|9866.01|9866.01|9866.01|9866.01|0
1645458810000|2022-02-21 15:53:30|9868.66|9868.66|9868.66|9868.66|9868.66|9868.66|9868.66|9868.66|0
1645458820000|2022-02-21 15:53:40|9871.31|9871.31|9871.31|9871.31|9871.31|9871.31|9871.31|9871.31|0
1645458840000|2022-02-21 15:54:00|9870.79|9870.79|9870.79|9870.79|9870.79|9870.79|9870.79|9870.79|0
1645458900000|2022-02-21 15:55:00|9873.44|9873.44|9873.44|9873.44|9873.44|9873.44|9873.44|9873.44|0
1645459080000|2022-02-21 15:58:00|9870.79|9870.79|9871.78|9871.78|9871.78|9871.78|9870.79|9870.79|0
1645459140000|2022-02-21 15:59:00|9870.79|9870.79|9871.78|9871.78|9871.78|9871.78|9870.79|9870.79|0
1645459210000|2022-02-21 16:00:10|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|9874.43|0
1645459370000|2022-02-21 16:02:50|9877.07|9877.07|9877.07|9877.07|9877.07|9877.07|9877.07|9877.07|0
1645459380000|2022-02-21 16:03:00|9876.08|9876.08|9876.08|9876.08|9876.08|9876.08|9876.08|9876.08|0
1645459440000|2022-02-21 16:04:00|9876.26|9876.26|9876.26|9876.26|9876.26|9876.26|9876.26|9876.26|0
1645459490000|2022-02-21 16:04:50|9877.24|9877.24|9875.59|9875.59|9877.24|9877.24|9874.6|9874.6|0
1645459500000|2022-02-21 16:05:00|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|9876.57|0
1645459530000|2022-02-21 16:05:30|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|9877.56|0
1645459600000|2022-02-21 16:06:40|9882.86|9882.86|9882.86|9882.86|9882.86|9882.86|9882.86|9882.86|0
1645459630000|2022-02-21 16:07:10|9881.87|9881.87|9880.88|9880.88|9881.87|9881.87|9880.88|9880.88|0
1645459690000|2022-02-21 16:08:10|9881.39|9881.39|9881.39|9881.39|9881.39|9881.39|9881.39|9881.39|0
1645459720000|2022-02-21 16:08:40|9876.1|9876.1|9873.45|9873.45|9876.1|9876.1|9873.45|9873.45|0
1645459780000|2022-02-21 16:09:40|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|0
1645459950000|2022-02-21 16:12:30|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|0
1645460130000|2022-02-21 16:15:30|9877.09|9877.09|9879.07|9879.07|9879.07|9879.07|9877.09|9877.09|0
1645460240000|2022-02-21 16:17:20|9871.13|9871.13|9873.77|9873.77|9873.77|9873.77|9871.13|9871.13|0
1645460250000|2022-02-21 16:17:30|9871.13|9871.13|9871.13|9871.13|9871.13|9871.13|9871.13|9871.13|0
1645460270000|2022-02-21 16:17:50|9873.77|9873.77|9873.77|9873.77|9873.77|9873.77|9873.77|9873.77|0
1645460280000|2022-02-21 16:18:00|9870.81|9870.81|9871.8|9871.8|9872.78|9872.78|9870.81|9870.81|0
1645460310000|2022-02-21 16:18:30|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|9869.15|0
1645460350000|2022-02-21 16:19:10|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|0
1645460400000|2022-02-21 16:20:00|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|9869.82|0
1645460420000|2022-02-21 16:20:20|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|0
1645460460000|2022-02-21 16:21:00|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|0
1645460580000|2022-02-21 16:23:00|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|0
1645460670000|2022-02-21 16:24:30|9871.8|9871.8|9869.82|9869.82|9871.8|9871.8|9869.82|9869.82|0
1645460750000|2022-02-21 16:25:50|9864.53|9864.53|9864.53|9864.53|9864.53|9864.53|9864.53|9864.53|0
1645460820000|2022-02-21 16:27:00|9867.17|9867.17|9867.17|9867.17|9867.17|9867.17|9864.53|9864.53|0
1645460840000|2022-02-21 16:27:20|9866.49|9866.49|9866.49|9866.49|9866.49|9866.49|9866.49|9866.49|0
1645460930000|2022-02-21 16:28:50|9869.13|9869.13|9869.13|9869.13|9869.13|9869.13|9869.13|9869.13|0
1645460970000|2022-02-21 16:29:30|9863.84|9863.84|9864.83|9864.83|9864.83|9864.83|9863.84|9863.84|0
1645460980000|2022-02-21 16:29:40|9862.18|9862.18|9862.18|9862.18|9862.18|9862.18|9862.18|9862.18|0
1645460990000|2022-02-21 16:29:50|9861.33|9861.33|9858.68|9858.68|9861.33|9861.33|9858.68|9858.68|0
1645517710000|2022-02-22 08:15:10|9716.99|9716.99|9723.27|9723.27|9723.27|9723.27|9716.99|9716.99|0
1645517720000|2022-02-22 08:15:20|9721.3|9721.3|9721.3|9721.3|9721.3|9721.3|9721.3|9721.3|0
1645517750000|2022-02-22 08:15:50|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|9726.59|0
1645517760000|2022-02-22 08:16:00|9716|9716|9716|9716|9716|9716|9716|9716|0
1645517770000|2022-02-22 08:16:10|9713.36|9713.36|9705.42|9705.42|9713.36|9713.36|9705.42|9705.42|0
1645517790000|2022-02-22 08:16:30|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|0
1645517870000|2022-02-22 08:17:50|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|0
1645517880000|2022-02-22 08:18:00|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|9708.06|0
1645517890000|2022-02-22 08:18:10|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|0
1645517910000|2022-02-22 08:18:30|9712.37|9712.37|9712.37|9712.37|9712.37|9712.37|9712.37|9712.37|0
1645517920000|2022-02-22 08:18:40|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|9709.72|0
1645517950000|2022-02-22 08:19:10|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|0
1645517960000|2022-02-22 08:19:20|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|0
1645517980000|2022-02-22 08:19:40|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|0
1645518010000|2022-02-22 08:20:10|9707.08|9707.08|9710.04|9710.04|9710.04|9710.04|9707.08|9707.08|0
1645518040000|2022-02-22 08:20:40|9712.02|9712.02|9712.36|9712.36|9712.36|9712.36|9712.02|9712.02|0
1645518050000|2022-02-22 08:20:50|9712.02|9712.02|9709.37|9709.37|9712.02|9712.02|9709.37|9709.37|0
1645518090000|2022-02-22 08:21:30|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|9706.72|0
1645518110000|2022-02-22 08:21:50|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|9709.37|0
1645518130000|2022-02-22 08:22:10|9714.66|9714.66|9719.96|9719.96|9719.96|9719.96|9714.66|9714.66|0
1645518140000|2022-02-22 08:22:20|9724.9|9724.9|9724.9|9724.9|9724.9|9724.9|9724.9|9724.9|0
1645518150000|2022-02-22 08:22:30|9727.54|9727.54|9727.54|9727.54|9727.54|9727.54|9727.54|9727.54|0
1645518200000|2022-02-22 08:23:20|9732.84|9732.84|9732.84|9732.84|9732.84|9732.84|9732.84|9732.84|0
1645518230000|2022-02-22 08:23:50|9730.19|9730.19|9732.84|9732.84|9732.84|9732.84|9730.19|9730.19|0
1645518240000|2022-02-22 08:24:00|9735.48|9735.48|9737.46|9737.46|9737.46|9737.46|9735.48|9735.48|0
1645518280000|2022-02-22 08:24:40|9745.4|9745.4|9745.4|9745.4|9745.4|9745.4|9745.4|9745.4|0
1645518300000|2022-02-22 08:25:00|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|9740.11|0
1645518380000|2022-02-22 08:26:20|9737.46|9737.46|9737.46|9737.46|9737.46|9737.46|9737.46|9737.46|0
1645518390000|2022-02-22 08:26:30|9734.81|9734.81|9734.81|9734.81|9734.81|9734.81|9734.81|9734.81|0
1645518400000|2022-02-22 08:26:40|9737.46|9737.46|9737.46|9737.46|9737.46|9737.46|9737.46|9737.46|0
1645518420000|2022-02-22 08:27:00|9743.39|9743.39|9732.49|9732.49|9743.39|9743.39|9732.49|9732.49|0
1645518430000|2022-02-22 08:27:10|9737.78|9737.78|9737.78|9737.78|9737.78|9737.78|9737.78|9737.78|0
1645518490000|2022-02-22 08:28:10|9735.8|9735.8|9735.8|9735.8|9735.8|9735.8|9735.8|9735.8|0
1645518520000|2022-02-22 08:28:40|9736.79|9736.79|9742.08|9742.08|9742.08|9742.08|9736.79|9736.79|0
1645518530000|2022-02-22 08:28:50|9744.06|9744.06|9751.33|9751.33|9751.33|9751.33|9744.06|9744.06|0
1645518560000|2022-02-22 08:29:20|9751.84|9751.84|9751.84|9751.84|9751.84|9751.84|9751.84|9751.84|0
1645518570000|2022-02-22 08:29:30|9754.49|9754.49|9754.49|9754.49|9754.49|9754.49|9754.49|9754.49|0
1645518590000|2022-02-22 08:29:50|9757.45|9757.45|9757.45|9757.45|9757.45|9757.45|9757.45|9757.45|0
1645518600000|2022-02-22 08:30:00|9755.48|9755.48|9742.25|9742.25|9755.48|9755.48|9742.25|9742.25|0
1645518670000|2022-02-22 08:31:10|9739.6|9739.6|9739.6|9739.6|9739.6|9739.6|9739.6|9739.6|0
1645518720000|2022-02-22 08:32:00|9744.89|9744.89|9744.89|9744.89|9744.89|9744.89|9744.89|9744.89|0
1645518740000|2022-02-22 08:32:20|9742.92|9742.92|9742.92|9742.92|9742.92|9742.92|9742.92|9742.92|0
1645518750000|2022-02-22 08:32:30|9744.89|9744.89|9744.89|9744.89|9744.89|9744.89|9744.89|9744.89|0
1645518760000|2022-02-22 08:32:40|9747.54|9747.54|9755.48|9755.48|9755.48|9755.48|9747.54|9747.54|0
1645518850000|2022-02-22 08:34:10|9756.85|9756.85|9772.73|9772.73|9772.73|9772.73|9756.85|9756.85|0
1645519080000|2022-02-22 08:38:00|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|0
1645519100000|2022-02-22 08:38:20|9780.67|9780.67|9780.67|9780.67|9780.67|9780.67|9780.67|9780.67|0
1645519160000|2022-02-22 08:39:20|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|9775.37|0
1645519170000|2022-02-22 08:39:30|9780.67|9780.67|9780.67|9780.67|9780.67|9780.67|9780.67|9780.67|0
1645519250000|2022-02-22 08:40:50|9780.15|9780.15|9780.32|9780.32|9780.32|9780.32|9780.15|9780.15|0
1645519290000|2022-02-22 08:41:30|9777.68|9777.68|9777.68|9777.68|9777.68|9777.68|9777.68|9777.68|0
1645519360000|2022-02-22 08:42:40|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|0
1645519370000|2022-02-22 08:42:50|9777.68|9777.68|9781.63|9781.63|9781.63|9781.63|9777.68|9777.68|0
1645519490000|2022-02-22 08:44:50|9776.34|9776.34|9773.69|9773.69|9776.34|9776.34|9773.69|9773.69|0
1645519540000|2022-02-22 08:45:40|9768.4|9768.4|9768.4|9768.4|9768.4|9768.4|9768.4|9768.4|0
1645519560000|2022-02-22 08:46:00|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|0
1645519660000|2022-02-22 08:47:40|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|0
1645519670000|2022-02-22 08:47:50|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|0
1645519680000|2022-02-22 08:48:00|9757.81|9757.81|9757.81|9757.81|9757.81|9757.81|9757.81|9757.81|0
1645519710000|2022-02-22 08:48:30|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|0
1645519760000|2022-02-22 08:49:20|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|0
1645519820000|2022-02-22 08:50:20|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|0
1645519830000|2022-02-22 08:50:30|9760.46|9760.46|9760.46|9760.46|9760.46|9760.46|9760.46|9760.46|0
1645519860000|2022-02-22 08:51:00|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|9765.75|0
1645519930000|2022-02-22 08:52:10|9768.4|9768.4|9771.05|9771.05|9771.05|9771.05|9768.4|9768.4|0
1645520040000|2022-02-22 08:54:00|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|9763.11|0
1645520060000|2022-02-22 08:54:20|9761.13|9761.13|9761.13|9761.13|9761.13|9761.13|9761.13|9761.13|0
1645520070000|2022-02-22 08:54:30|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|0
1645520100000|2022-02-22 08:55:00|9743.27|9743.27|9743.27|9743.27|9743.27|9743.27|9743.27|9743.27|0
1645520190000|2022-02-22 08:56:30|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|9748.57|0
1645520220000|2022-02-22 08:57:00|9751.21|9751.21|9751.21|9751.21|9751.21|9751.21|9751.21|9751.21|0
1645520230000|2022-02-22 08:57:10|9753.86|9753.86|9753.86|9753.86|9753.86|9753.86|9753.86|9753.86|0
1645520240000|2022-02-22 08:57:20|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|0
1645520250000|2022-02-22 08:57:30|9756.51|9756.51|9756.51|9756.51|9756.51|9756.51|9756.51|9756.51|0
1645520280000|2022-02-22 08:58:00|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|9759.15|0
1645520300000|2022-02-22 08:58:20|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|9761.8|0
1645520310000|2022-02-22 08:58:30|9762.79|9762.79|9764.76|9764.76|9764.76|9764.76|9762.79|9762.79|0
1645520330000|2022-02-22 08:58:50|9767.41|9767.41|9770.06|9770.06|9770.06|9770.06|9767.41|9767.41|0
1645520400000|2022-02-22 09:00:00|9769.07|9769.07|9769.07|9769.07|9769.07|9769.07|9769.07|9769.07|0
1645520430000|2022-02-22 09:00:30|9766.42|9766.42|9766.42|9766.42|9766.42|9766.42|9766.42|9766.42|0
1645520470000|2022-02-22 09:01:10|9763.78|9763.78|9758.48|9758.48|9763.78|9763.78|9758.48|9758.48|0
1645520500000|2022-02-22 09:01:40|9755.84|9755.84|9755.84|9755.84|9755.84|9755.84|9755.84|9755.84|0
1645520580000|2022-02-22 09:03:00|9753.19|9753.19|9753.19|9753.19|9753.19|9753.19|9753.19|9753.19|0
1645520590000|2022-02-22 09:03:10|9745.25|9745.25|9745.25|9745.25|9745.25|9745.25|9745.25|9745.25|0
1645520610000|2022-02-22 09:03:30|9739.96|9739.96|9735.02|9735.02|9739.96|9739.96|9735.02|9735.02|0
1645520630000|2022-02-22 09:03:50|9729.72|9729.72|9729.72|9729.72|9729.72|9729.72|9729.72|9729.72|0
1645520680000|2022-02-22 09:04:40|9732.37|9732.37|9735.02|9735.02|9735.02|9735.02|9732.37|9732.37|0
1645520710000|2022-02-22 09:05:10|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|0
1645520750000|2022-02-22 09:05:50|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|9738.65|0
1645520770000|2022-02-22 09:06:10|9733.36|9733.36|9730.71|9730.71|9733.36|9733.36|9730.71|9730.71|0
1645520870000|2022-02-22 09:07:50|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|9736.01|0
1645520900000|2022-02-22 09:08:20|9734.03|9734.03|9734.03|9734.03|9734.03|9734.03|9734.03|9734.03|0
1645520990000|2022-02-22 09:09:50|9739.32|9739.32|9739.32|9739.32|9739.32|9739.32|9739.32|9739.32|0
1645521110000|2022-02-22 09:11:50|9731.38|9731.38|9730.39|9730.39|9731.38|9731.38|9730.39|9730.39|0
1645521130000|2022-02-22 09:12:10|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|0
1645521280000|2022-02-22 09:14:40|9735.69|9735.69|9735.69|9735.69|9735.69|9735.69|9735.69|9735.69|0
1645521520000|2022-02-22 09:18:40|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|0
1645521550000|2022-02-22 09:19:10|9725.1|9725.1|9730.39|9730.39|9730.39|9730.39|9725.1|9725.1|0
1645521620000|2022-02-22 09:20:20|9729.41|9729.41|9729.41|9729.41|9729.41|9729.41|9729.41|9729.41|0
1645521630000|2022-02-22 09:20:30|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|9726.76|0
1645521660000|2022-02-22 09:21:00|9718.82|9718.82|9721.47|9721.47|9721.47|9721.47|9718.82|9718.82|0
1645521730000|2022-02-22 09:22:10|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|0
1645521760000|2022-02-22 09:22:40|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|9718.5|0
1645521940000|2022-02-22 09:25:40|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|9720.48|0
1645521950000|2022-02-22 09:25:50|9723.12|9723.12|9728.42|9728.42|9728.42|9728.42|9723.12|9723.12|0
1645521960000|2022-02-22 09:26:00|9723.12|9723.12|9723.12|9723.12|9723.12|9723.12|9723.12|9723.12|0
1645521990000|2022-02-22 09:26:30|9724.11|9724.11|9725.1|9725.1|9725.1|9725.1|9724.11|9724.11|0
1645522000000|2022-02-22 09:26:40|9724.11|9724.11|9724.11|9724.11|9724.11|9724.11|9724.11|9724.11|0
1645522020000|2022-02-22 09:27:00|9718.82|9718.82|9718.82|9718.82|9718.82|9718.82|9718.82|9718.82|0
1645522080000|2022-02-22 09:28:00|9713.53|9713.53|9713.53|9713.53|9713.53|9713.53|9713.53|9713.53|0
1645522120000|2022-02-22 09:28:40|9702.94|9702.94|9702.94|9702.94|9702.94|9702.94|9702.94|9702.94|0
1645522130000|2022-02-22 09:28:50|9701.95|9701.95|9700.97|9700.97|9701.95|9701.95|9700.97|9700.97|0
1645522140000|2022-02-22 09:29:00|9701.95|9701.95|9702.94|9702.94|9702.94|9702.94|9700.97|9700.97|0
1645522170000|2022-02-22 09:29:30|9704.92|9704.92|9704.92|9704.92|9704.92|9704.92|9704.92|9704.92|0
1645522180000|2022-02-22 09:29:40|9707.56|9707.56|9712.86|9712.86|9712.86|9712.86|9707.56|9707.56|0
1645522190000|2022-02-22 09:29:50|9707.56|9707.56|9707.56|9707.56|9707.56|9707.56|9707.56|9707.56|0
1645522200000|2022-02-22 09:30:00|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|9708.55|0
1645522360000|2022-02-22 09:32:40|9700.61|9700.61|9705.91|9705.91|9705.91|9705.91|9700.61|9700.61|0
1645522370000|2022-02-22 09:32:50|9703.26|9703.26|9702.27|9702.27|9703.26|9703.26|9702.27|9702.27|0
1645522390000|2022-02-22 09:33:10|9707.56|9707.56|9712.86|9712.86|9712.86|9712.86|9707.56|9707.56|0
1645522400000|2022-02-22 09:33:20|9715.5|9715.5|9715.5|9715.5|9715.5|9715.5|9715.5|9715.5|0
1645522440000|2022-02-22 09:34:00|9720.8|9720.8|9720.8|9720.8|9720.8|9720.8|9720.8|9720.8|0
1645522500000|2022-02-22 09:35:00|9722.77|9722.77|9723.76|9723.76|9723.76|9723.76|9721.79|9721.79|0
1645522530000|2022-02-22 09:35:30|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|9731.7|0
1645522560000|2022-02-22 09:36:00|9734.35|9734.35|9734.35|9734.35|9734.35|9734.35|9734.35|9734.35|0
1645522620000|2022-02-22 09:37:00|9736.99|9736.99|9736.99|9736.99|9736.99|9736.99|9736.99|9736.99|0
1645522680000|2022-02-22 09:38:00|9742.29|9742.29|9742.29|9742.29|9742.29|9742.29|9742.29|9742.29|0
1645522700000|2022-02-22 09:38:20|9747.58|9747.58|9747.58|9747.58|9747.58|9747.58|9747.58|9747.58|0
1645522790000|2022-02-22 09:39:50|9755.52|9755.52|9755.52|9755.52|9755.52|9755.52|9755.52|9755.52|0
1645522800000|2022-02-22 09:40:00|9752.87|9752.87|9752.87|9752.87|9752.87|9752.87|9752.87|9752.87|0
1645522850000|2022-02-22 09:40:50|9758.16|9758.16|9758.16|9758.16|9758.16|9758.16|9758.16|9758.16|0
1645522980000|2022-02-22 09:43:00|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|9757.99|0
1645523080000|2022-02-22 09:44:40|9744.76|9744.76|9743.77|9743.77|9744.76|9744.76|9743.77|9743.77|0
1645523140000|2022-02-22 09:45:40|9741.8|9741.8|9741.8|9741.8|9741.8|9741.8|9741.8|9741.8|0
1645523150000|2022-02-22 09:45:50|9740.81|9740.81|9740.81|9740.81|9740.81|9740.81|9740.81|9740.81|0
1645523180000|2022-02-22 09:46:20|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|0
1645523200000|2022-02-22 09:46:40|9730.22|9730.22|9730.22|9730.22|9730.22|9730.22|9730.22|9730.22|0
1645523220000|2022-02-22 09:47:00|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|9735.52|0
1645523260000|2022-02-22 09:47:40|9738.16|9738.16|9738.16|9738.16|9738.16|9738.16|9738.16|9738.16|0
1645523310000|2022-02-22 09:48:30|9736.19|9736.19|9734.21|9734.21|9736.19|9736.19|9734.21|9734.21|0
1645523340000|2022-02-22 09:49:00|9728.92|9728.92|9728.92|9728.92|9728.92|9728.92|9728.92|9728.92|0
1645523370000|2022-02-22 09:49:30|9726.27|9726.27|9726.27|9726.27|9726.27|9726.27|9726.27|9726.27|0
1645523380000|2022-02-22 09:49:40|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|9725.28|0
1645523450000|2022-02-22 09:50:50|9730.57|9730.57|9730.57|9730.57|9730.57|9730.57|9730.57|9730.57|0
1645523470000|2022-02-22 09:51:10|9733.22|9733.22|9733.22|9733.22|9733.22|9733.22|9733.22|9733.22|0
1645523560000|2022-02-22 09:52:40|9731.24|9731.24|9731.24|9731.24|9731.24|9731.24|9731.24|9731.24|0
1645523600000|2022-02-22 09:53:20|9732.23|9732.23|9732.23|9732.23|9732.23|9732.23|9732.23|9732.23|0
1645523610000|2022-02-22 09:53:30|9734.88|9734.88|9734.88|9734.88|9734.88|9734.88|9734.88|9734.88|0
1645523630000|2022-02-22 09:53:50|9737.53|9737.53|9737.53|9737.53|9737.53|9737.53|9737.53|9737.53|0
1645523700000|2022-02-22 09:55:00|9734.88|9734.88|9734.88|9734.88|9734.88|9734.88|9734.88|9734.88|0
1645523710000|2022-02-22 09:55:10|9737.53|9737.53|9737.53|9737.53|9737.53|9737.53|9737.53|9737.53|0
1645523750000|2022-02-22 09:55:50|9736.54|9736.54|9736.54|9736.54|9736.54|9736.54|9736.54|9736.54|0
1645523760000|2022-02-22 09:56:00|9734.56|9734.56|9734.56|9734.56|9734.56|9734.56|9734.56|9734.56|0
1645523770000|2022-02-22 09:56:10|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|9731.91|0
1645523790000|2022-02-22 09:56:30|9729.27|9729.27|9729.27|9729.27|9729.27|9729.27|9729.27|9729.27|0
1645523800000|2022-02-22 09:56:40|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|0
1645523820000|2022-02-22 09:57:00|9716.04|9716.04|9716.04|9716.04|9716.04|9716.04|9716.04|9716.04|0
1645523850000|2022-02-22 09:57:30|9721.33|9721.33|9721.33|9721.33|9721.33|9721.33|9721.33|9721.33|0
1645523860000|2022-02-22 09:57:40|9723.97|9723.97|9723.97|9723.97|9723.97|9723.97|9723.97|9723.97|0
1645524000000|2022-02-22 10:00:00|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|9726.62|0
1645524040000|2022-02-22 10:00:40|9724.64|9724.64|9724.64|9724.64|9724.64|9724.64|9724.64|9724.64|0
1645524230000|2022-02-22 10:03:50|9729.94|9729.94|9729.94|9729.94|9729.94|9729.94|9729.94|9729.94|0
1645524240000|2022-02-22 10:04:00|9732.9|9732.9|9735.87|9735.87|9735.87|9735.87|9732.9|9732.9|0
1645524250000|2022-02-22 10:04:10|9738.51|9738.51|9742.15|9742.15|9742.15|9742.15|9738.51|9738.51|0
1645524270000|2022-02-22 10:04:30|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|0
1645524290000|2022-02-22 10:04:50|9740.49|9740.49|9740.49|9740.49|9740.49|9740.49|9740.49|9740.49|0
1645524320000|2022-02-22 10:05:20|9748.43|9748.43|9748.43|9748.43|9748.43|9748.43|9748.43|9748.43|0
1645524380000|2022-02-22 10:06:20|9751.39|9751.39|9755.03|9755.03|9755.03|9755.03|9751.39|9751.39|0
1645524390000|2022-02-22 10:06:30|9757.67|9757.67|9757.67|9757.67|9757.67|9757.67|9757.67|9757.67|0
1645524400000|2022-02-22 10:06:40|9756.69|9756.69|9756.69|9756.69|9756.69|9756.69|9756.69|9756.69|0
1645524440000|2022-02-22 10:07:20|9757.67|9757.67|9757.67|9757.67|9757.67|9757.67|9757.67|9757.67|0
1645524520000|2022-02-22 10:08:40|9762.97|9762.97|9762.97|9762.97|9762.97|9762.97|9762.97|9762.97|0
1645524600000|2022-02-22 10:10:00|9761.98|9761.98|9759.33|9759.33|9761.98|9761.98|9759.33|9759.33|0
1645524790000|2022-02-22 10:13:10|9761.98|9761.98|9761.98|9761.98|9761.98|9761.98|9761.98|9761.98|0
1645524850000|2022-02-22 10:14:10|9767.27|9767.27|9767.27|9767.27|9767.27|9767.27|9767.27|9767.27|0
1645524890000|2022-02-22 10:14:50|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|9769.92|0
1645524900000|2022-02-22 10:15:00|9767.27|9767.27|9767.27|9767.27|9767.27|9767.27|9767.27|9767.27|0
1645524910000|2022-02-22 10:15:10|9766.28|9766.28|9766.28|9766.28|9766.28|9766.28|9766.28|9766.28|0
1645525020000|2022-02-22 10:17:00|9768.93|9768.93|9768.93|9768.93|9768.93|9768.93|9768.93|9768.93|0
1645525110000|2022-02-22 10:18:30|9779.52|9779.52|9779.52|9779.52|9779.52|9779.52|9779.52|9779.52|0
1645525120000|2022-02-22 10:18:40|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1645525180000|2022-02-22 10:19:40|9785.8|9785.8|9785.8|9785.8|9785.8|9785.8|9785.8|9785.8|0
1645525210000|2022-02-22 10:20:10|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1645525230000|2022-02-22 10:20:30|9783.15|9783.15|9783.15|9783.15|9783.15|9783.15|9783.15|9783.15|0
1645525350000|2022-02-22 10:22:30|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1645525470000|2022-02-22 10:24:30|9785.8|9785.8|9785.8|9785.8|9785.8|9785.8|9785.8|9785.8|0
1645525580000|2022-02-22 10:26:20|9783.15|9783.15|9782.48|9782.48|9783.15|9783.15|9780.5|9780.5|0
1645525620000|2022-02-22 10:27:00|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|0
1645525690000|2022-02-22 10:28:10|9784.14|9784.14|9784.14|9784.14|9784.14|9784.14|9784.14|9784.14|0
1645525740000|2022-02-22 10:29:00|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|0
1645525870000|2022-02-22 10:31:10|9786.79|9786.79|9786.79|9786.79|9786.79|9786.79|9786.79|9786.79|0
1645526110000|2022-02-22 10:35:10|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|0
1645526140000|2022-02-22 10:35:40|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|0
1645526150000|2022-02-22 10:35:50|9792.08|9792.08|9792.08|9792.08|9792.08|9792.08|9792.08|9792.08|0
1645526200000|2022-02-22 10:36:40|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|9794.72|0
1645526260000|2022-02-22 10:37:40|9797.69|9797.69|9802.98|9802.98|9802.98|9802.98|9797.69|9797.69|0
1645526270000|2022-02-22 10:37:50|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|0
1645526380000|2022-02-22 10:39:40|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|0
1645526390000|2022-02-22 10:39:50|9818.86|9818.86|9818.86|9818.86|9818.86|9818.86|9818.86|9818.86|0
1645526420000|2022-02-22 10:40:20|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|0
1645526430000|2022-02-22 10:40:30|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|0
1645526440000|2022-02-22 10:40:40|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|9821.51|0
1645526460000|2022-02-22 10:41:00|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|9824.15|0
1645526520000|2022-02-22 10:42:00|9826.13|9826.13|9826.13|9826.13|9826.13|9826.13|9826.13|9826.13|0
1645526530000|2022-02-22 10:42:10|9828.78|9828.78|9828.78|9828.78|9828.78|9828.78|9828.78|9828.78|0
1645526610000|2022-02-22 10:43:30|9823.48|9823.48|9823.48|9823.48|9823.48|9823.48|9823.48|9823.48|0
1645526750000|2022-02-22 10:45:50|9820.84|9820.84|9823.48|9823.48|9823.48|9823.48|9820.84|9820.84|0
1645526930000|2022-02-22 10:48:50|9825.2|9825.2|9827.94|9827.94|9827.94|9827.94|9825.2|9825.2|0
1645526990000|2022-02-22 10:49:50|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|0
1645527000000|2022-02-22 10:50:00|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|0
1645527070000|2022-02-22 10:51:10|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|0
1645527090000|2022-02-22 10:51:30|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|0
1645527150000|2022-02-22 10:52:30|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|0
1645527160000|2022-02-22 10:52:40|9835.88|9835.88|9841.17|9841.17|9841.17|9841.17|9835.88|9835.88|0
1645527320000|2022-02-22 10:55:20|9842.16|9842.16|9842.16|9842.16|9842.16|9842.16|9842.16|9842.16|0
1645527340000|2022-02-22 10:55:40|9844.81|9844.81|9850.1|9850.1|9850.1|9850.1|9844.81|9844.81|0
1645527400000|2022-02-22 10:56:40|9847.46|9847.46|9847.46|9847.46|9847.46|9847.46|9847.46|9847.46|0
1645527540000|2022-02-22 10:59:00|9846.47|9846.47|9846.47|9846.47|9846.47|9846.47|9846.47|9846.47|0
1645527620000|2022-02-22 11:00:20|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|9841.17|0
1645527640000|2022-02-22 11:00:40|9840.19|9840.19|9839.2|9839.2|9840.19|9840.19|9839.2|9839.2|0
1645527680000|2022-02-22 11:01:20|9841.84|9841.84|9841.84|9841.84|9841.84|9841.84|9841.84|9841.84|0
1645527690000|2022-02-22 11:01:30|9844.49|9844.49|9844.49|9844.49|9844.49|9844.49|9844.49|9844.49|0
1645527770000|2022-02-22 11:02:50|9847.14|9847.14|9847.14|9847.14|9847.14|9847.14|9847.14|9847.14|0
1645527780000|2022-02-22 11:03:00|9848.13|9848.13|9848.13|9848.13|9848.13|9848.13|9848.13|9848.13|0
1645527810000|2022-02-22 11:03:30|9856.06|9856.06|9856.06|9856.06|9856.06|9856.06|9856.06|9856.06|0
1645527820000|2022-02-22 11:03:40|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|0
1645527840000|2022-02-22 11:04:00|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|0
1645527870000|2022-02-22 11:04:30|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|9865.98|0
1645527890000|2022-02-22 11:04:50|9863.33|9863.33|9863.33|9863.33|9863.33|9863.33|9863.33|9863.33|0
1645527920000|2022-02-22 11:05:20|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|0
1645527930000|2022-02-22 11:05:30|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|0
1645528010000|2022-02-22 11:06:50|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|0
1645528240000|2022-02-22 11:10:40|9859.7|9859.7|9862.35|9862.35|9862.35|9862.35|9859.7|9859.7|0
1645528420000|2022-02-22 11:13:40|9859.7|9859.7|9859.7|9859.7|9859.7|9859.7|9859.7|9859.7|0
1645528490000|2022-02-22 11:14:50|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|9857.05|0
1645528660000|2022-02-22 11:17:40|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|0
1645528670000|2022-02-22 11:17:50|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|0
1645528680000|2022-02-22 11:18:00|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|0
1645528740000|2022-02-22 11:19:00|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|9860.69|0
1645528770000|2022-02-22 11:19:30|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|9858.04|0
1645528860000|2022-02-22 11:21:00|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|9852.75|0
1645528890000|2022-02-22 11:21:30|9851.76|9851.76|9851.76|9851.76|9851.76|9851.76|9851.76|9851.76|0
1645528950000|2022-02-22 11:22:30|9854.41|9854.41|9854.41|9854.41|9854.41|9854.41|9854.41|9854.41|0
1645528980000|2022-02-22 11:23:00|9851.76|9851.76|9851.76|9851.76|9851.76|9851.76|9851.76|9851.76|0
1645529000000|2022-02-22 11:23:20|9849.11|9849.11|9849.11|9849.11|9849.11|9849.11|9849.11|9849.11|0
1645529010000|2022-02-22 11:23:30|9846.47|9846.47|9846.47|9846.47|9846.47|9846.47|9846.47|9846.47|0
1645529020000|2022-02-22 11:23:40|9841.17|9841.17|9838.53|9838.53|9841.17|9841.17|9838.53|9838.53|0
1645529050000|2022-02-22 11:24:10|9843.82|9843.82|9838.53|9838.53|9843.82|9843.82|9838.53|9838.53|0
1645529100000|2022-02-22 11:25:00|9843.82|9843.82|9843.82|9843.82|9843.82|9843.82|9843.82|9843.82|0
1645529210000|2022-02-22 11:26:50|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|9838.53|0
1645529330000|2022-02-22 11:28:50|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|9835.88|0
1645529370000|2022-02-22 11:29:30|9834.89|9834.89|9833.91|9833.91|9834.89|9834.89|9833.91|9833.91|0
1645529380000|2022-02-22 11:29:40|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|0
1645529400000|2022-02-22 11:30:00|9831.26|9831.26|9831.26|9831.26|9831.26|9831.26|9831.26|9831.26|0
1645529530000|2022-02-22 11:32:10|9830.27|9830.27|9832.25|9832.25|9832.25|9832.25|9830.27|9830.27|0
1645529600000|2022-02-22 11:33:20|9829.6|9829.6|9829.6|9829.6|9829.6|9829.6|9829.6|9829.6|0
1645529620000|2022-02-22 11:33:40|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|0
1645529770000|2022-02-22 11:36:10|9823.32|9823.32|9823.32|9823.32|9823.32|9823.32|9823.32|9823.32|0
1645529850000|2022-02-22 11:37:30|9825.97|9825.97|9828.61|9828.61|9828.61|9828.61|9825.97|9825.97|0
1645529860000|2022-02-22 11:37:40|9827.62|9827.62|9827.62|9827.62|9827.62|9827.62|9827.62|9827.62|0
1645529870000|2022-02-22 11:37:50|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|0
1645529990000|2022-02-22 11:39:50|9819.69|9819.69|9819.69|9819.69|9819.69|9819.69|9819.69|9819.69|0
1645530100000|2022-02-22 11:41:40|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|9822.33|0
1645530220000|2022-02-22 11:43:40|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|0
1645530290000|2022-02-22 11:44:50|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|0
1645530310000|2022-02-22 11:45:10|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|0
1645530330000|2022-02-22 11:45:30|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|0
1645530380000|2022-02-22 11:46:20|9823|9823|9823|9823|9823|9823|9823|9823|0
1645530410000|2022-02-22 11:46:50|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|0
1645530660000|2022-02-22 11:51:00|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|0
1645530710000|2022-02-22 11:51:50|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|9830.94|0
1645530720000|2022-02-22 11:52:00|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|9828.29|0
1645530750000|2022-02-22 11:52:30|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|0
1645530910000|2022-02-22 11:55:10|9824.66|9824.66|9824.66|9824.66|9824.66|9824.66|9824.66|9824.66|0
1645530940000|2022-02-22 11:55:40|9829.95|9829.95|9829.95|9829.95|9829.95|9829.95|9829.95|9829.95|0
1645530950000|2022-02-22 11:55:50|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|9827.31|0
1645530960000|2022-02-22 11:56:00|9823.67|9823.67|9823.67|9823.67|9823.67|9823.67|9823.67|9823.67|0
1645531060000|2022-02-22 11:57:40|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|9820.93|0
1645531130000|2022-02-22 11:58:50|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|9815.63|0
1645531140000|2022-02-22 11:59:00|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|0
1645531180000|2022-02-22 11:59:40|9816.45|9816.45|9816.45|9816.45|9816.45|9816.45|9816.45|9816.45|0
1645531190000|2022-02-22 11:59:50|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|9816.62|0
1645531200000|2022-02-22 12:00:00|9816.45|9816.45|9816.45|9816.45|9816.45|9816.45|9816.45|9816.45|0
1645531210000|2022-02-22 12:00:10|9819.1|9819.1|9819.1|9819.1|9819.1|9819.1|9819.1|9819.1|0
1645531330000|2022-02-22 12:02:10|9813.8|9813.8|9813.8|9813.8|9813.8|9813.8|9813.8|9813.8|0
1645531350000|2022-02-22 12:02:30|9811.16|9811.16|9811.16|9811.16|9811.16|9811.16|9811.16|9811.16|0
1645531490000|2022-02-22 12:04:50|9816.45|9816.45|9821.74|9821.74|9821.74|9821.74|9816.45|9816.45|0
1645531530000|2022-02-22 12:05:30|9821.4|9821.4|9820.54|9820.54|9821.4|9821.4|9820.54|9820.54|0
1645531680000|2022-02-22 12:08:00|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|0
1645531900000|2022-02-22 12:11:40|9821.21|9821.21|9821.21|9821.21|9821.21|9821.21|9821.21|9821.21|0
1645531910000|2022-02-22 12:11:50|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|0
1645531940000|2022-02-22 12:12:20|9821.21|9821.21|9821.21|9821.21|9821.21|9821.21|9821.21|9821.21|0
1645532010000|2022-02-22 12:13:30|9823.86|9823.86|9823.86|9823.86|9823.86|9823.86|9823.86|9823.86|0
1645532340000|2022-02-22 12:19:00|9829.15|9829.15|9829.15|9829.15|9829.15|9829.15|9829.15|9829.15|0
1645532380000|2022-02-22 12:19:40|9826.51|9826.51|9823.86|9823.86|9826.51|9826.51|9823.86|9823.86|0
1645532410000|2022-02-22 12:20:10|9822.87|9822.87|9823.86|9823.86|9823.86|9823.86|9822.87|9822.87|0
1645532440000|2022-02-22 12:20:40|9824.85|9824.85|9824.85|9824.85|9824.85|9824.85|9824.85|9824.85|0
1645532470000|2022-02-22 12:21:10|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|9827.49|0
1645532550000|2022-02-22 12:22:30|9824.85|9824.85|9824.85|9824.85|9824.85|9824.85|9824.85|9824.85|0
1645532590000|2022-02-22 12:23:10|9822.2|9822.2|9817.58|9817.58|9822.2|9822.2|9817.58|9817.58|0
1645532600000|2022-02-22 12:23:20|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|9818.57|0
1645532860000|2022-02-22 12:27:40|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|0
1645532880000|2022-02-22 12:28:00|9818.05|9818.05|9818.05|9818.05|9818.05|9818.05|9818.05|9818.05|0
1645532920000|2022-02-22 12:28:40|9818.91|9818.91|9818.91|9818.91|9818.91|9818.91|9818.91|9818.91|0
1645533000000|2022-02-22 12:30:00|9816.26|9816.26|9816.26|9816.26|9816.26|9816.26|9816.26|9816.26|0
1645533010000|2022-02-22 12:30:10|9813.62|9813.62|9813.62|9813.62|9813.62|9813.62|9813.62|9813.62|0
1645533050000|2022-02-22 12:30:50|9808.32|9808.32|9808.32|9808.32|9808.32|9808.32|9808.32|9808.32|0
1645533090000|2022-02-22 12:31:30|9805.68|9805.68|9803.03|9803.03|9808.32|9808.32|9803.03|9803.03|0
1645533100000|2022-02-22 12:31:40|9800.39|9800.39|9805.68|9805.68|9805.68|9805.68|9800.39|9800.39|0
1645533110000|2022-02-22 12:31:50|9803.03|9803.03|9797.74|9797.74|9803.03|9803.03|9797.74|9797.74|0
1645533120000|2022-02-22 12:32:00|9795.09|9795.09|9797.74|9797.74|9797.74|9797.74|9792.45|9792.45|0
1645533130000|2022-02-22 12:32:10|9792.45|9792.45|9789.8|9789.8|9792.45|9792.45|9789.8|9789.8|0
1645533140000|2022-02-22 12:32:20|9787.15|9787.15|9789.8|9789.8|9789.8|9789.8|9787.15|9787.15|0
1645533170000|2022-02-22 12:32:50|9787.15|9787.15|9787.15|9787.15|9789.8|9789.8|9787.15|9787.15|0
1645533200000|2022-02-22 12:33:20|9792.45|9792.45|9795.09|9795.09|9795.09|9795.09|9792.45|9792.45|0
1645533210000|2022-02-22 12:33:30|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|0
1645533220000|2022-02-22 12:33:40|9788.49|9788.49|9788.49|9788.49|9788.49|9788.49|9788.49|9788.49|0
1645533250000|2022-02-22 12:34:10|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|0
1645533260000|2022-02-22 12:34:20|9791.14|9791.14|9793.79|9793.79|9793.79|9793.79|9791.14|9791.14|0
1645533270000|2022-02-22 12:34:30|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|0
1645533280000|2022-02-22 12:34:40|9788.49|9788.49|9788.49|9788.49|9788.49|9788.49|9788.49|9788.49|0
1645533310000|2022-02-22 12:35:10|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|0
1645533320000|2022-02-22 12:35:20|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|0
1645533380000|2022-02-22 12:36:20|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|0
1645533410000|2022-02-22 12:36:50|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|0
1645533420000|2022-02-22 12:37:00|9796.43|9796.43|9796.43|9796.43|9796.43|9796.43|9796.43|9796.43|0
1645533430000|2022-02-22 12:37:10|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|9793.79|0
1645533440000|2022-02-22 12:37:20|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|9791.14|0
1645533450000|2022-02-22 12:37:30|9790.15|9790.15|9790.15|9790.15|9790.15|9790.15|9790.15|9790.15|0
1645533480000|2022-02-22 12:38:00|9792.13|9792.13|9792.13|9792.13|9794.1|9794.1|9792.13|9792.13|0
1645533490000|2022-02-22 12:38:10|9793.12|9793.12|9793.12|9793.12|9793.12|9793.12|9793.12|9793.12|0
1645533500000|2022-02-22 12:38:20|9794.1|9794.1|9796.08|9796.08|9796.08|9796.08|9794.1|9794.1|0
1645533510000|2022-02-22 12:38:30|9794.1|9794.1|9794.1|9794.1|9794.1|9794.1|9794.1|9794.1|0
1645533520000|2022-02-22 12:38:40|9795.09|9795.09|9800.39|9800.39|9800.39|9800.39|9795.09|9795.09|0
1645533900000|2022-02-22 12:45:00|9799.4|9799.4|9799.4|9799.4|9799.4|9799.4|9799.4|9799.4|0
1645533910000|2022-02-22 12:45:10|9802.04|9802.04|9803.03|9803.03|9803.03|9803.03|9802.04|9802.04|0
1645533930000|2022-02-22 12:45:30|9801.66|9801.66|9801.66|9801.66|9801.66|9801.66|9801.66|9801.66|0
1645533950000|2022-02-22 12:45:50|9804.31|9804.31|9801.66|9801.66|9806.95|9806.95|9801.66|9801.66|0
1645533980000|2022-02-22 12:46:20|9809.6|9809.6|9809.6|9809.6|9809.6|9809.6|9809.6|9809.6|0
1645534000000|2022-02-22 12:46:40|9812.24|9812.24|9812.24|9812.24|9812.24|9812.24|9812.24|9812.24|0
1645534040000|2022-02-22 12:47:20|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|9812.93|0
1645534050000|2022-02-22 12:47:30|9804.99|9804.99|9804.99|9804.99|9804.99|9804.99|9804.99|9804.99|0
1645534240000|2022-02-22 12:50:40|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|9807.64|0
1645534290000|2022-02-22 12:51:30|9810.28|9810.28|9815.58|9815.58|9815.58|9815.58|9810.28|9810.28|0
1645534440000|2022-02-22 12:54:00|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|9818.22|0
1645534470000|2022-02-22 12:54:30|9820.87|9820.87|9820.87|9820.87|9820.87|9820.87|9820.87|9820.87|0
1645534510000|2022-02-22 12:55:10|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1645534720000|2022-02-22 12:58:40|9822.85|9822.85|9822.85|9822.85|9822.85|9822.85|9822.85|9822.85|0
1645534730000|2022-02-22 12:58:50|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|9821.86|0
1645534800000|2022-02-22 13:00:00|9824.5|9824.5|9827.15|9827.15|9827.15|9827.15|9824.5|9824.5|0
1645534880000|2022-02-22 13:01:20|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|0
1645534890000|2022-02-22 13:01:30|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|9837.74|0
1645534960000|2022-02-22 13:02:40|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|9829.8|0
1645535010000|2022-02-22 13:03:30|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|9832.44|0
1645535060000|2022-02-22 13:04:20|9829.8|9829.8|9832.44|9832.44|9832.44|9832.44|9829.8|9829.8|0
1645535070000|2022-02-22 13:04:30|9827.15|9827.15|9827.15|9827.15|9827.15|9827.15|9819.21|9819.21|0
1645535080000|2022-02-22 13:04:40|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|0
1645535120000|2022-02-22 13:05:20|9823.52|9823.52|9823.52|9823.52|9823.52|9823.52|9823.52|9823.52|0
1645535190000|2022-02-22 13:06:30|9822.53|9822.53|9822.53|9822.53|9822.53|9822.53|9822.53|9822.53|0
1645535200000|2022-02-22 13:06:40|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|0
1645535240000|2022-02-22 13:07:20|9818.89|9818.89|9818.89|9818.89|9818.89|9818.89|9818.89|9818.89|0
1645535260000|2022-02-22 13:07:40|9813.6|9813.6|9810.95|9810.95|9813.6|9813.6|9810.95|9810.95|0
1645535280000|2022-02-22 13:08:00|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|9813.6|0
1645535390000|2022-02-22 13:09:50|9816.25|9816.25|9821.54|9821.54|9821.54|9821.54|9816.25|9816.25|0
1645535430000|2022-02-22 13:10:30|9826.83|9826.83|9829.48|9829.48|9829.48|9829.48|9826.83|9826.83|0
1645535480000|2022-02-22 13:11:20|9824.19|9824.19|9824.19|9824.19|9824.19|9824.19|9824.19|9824.19|0
1645535490000|2022-02-22 13:11:30|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|9821.54|0
1645535500000|2022-02-22 13:11:40|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|9819.56|0
1645535760000|2022-02-22 13:16:00|9822.53|9822.53|9823.52|9823.52|9823.52|9823.52|9822.53|9822.53|0
1645535770000|2022-02-22 13:16:10|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|9824.5|0
1645535780000|2022-02-22 13:16:20|9823.52|9823.52|9823.52|9823.52|9823.52|9823.52|9822.53|9822.53|0
1645535870000|2022-02-22 13:17:50|9823|9823|9823|9823|9823|9823|9823|9823|0
1645535900000|2022-02-22 13:18:20|9821.03|9821.03|9821.03|9821.03|9821.03|9821.03|9821.03|9821.03|0
1645535910000|2022-02-22 13:18:30|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|0
1645535920000|2022-02-22 13:18:40|9821.03|9821.03|9821.03|9821.03|9821.03|9821.03|9821.03|9821.03|0
1645535970000|2022-02-22 13:19:30|9815.73|9815.73|9813.09|9813.09|9815.73|9815.73|9813.09|9813.09|0
1645536070000|2022-02-22 13:21:10|9818.38|9818.38|9818.38|9818.38|9818.38|9818.38|9818.38|9818.38|0
1645536150000|2022-02-22 13:22:30|9818.04|9818.04|9818.04|9818.04|9818.04|9818.04|9818.04|9818.04|0
1645536220000|2022-02-22 13:23:40|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|0
1645536260000|2022-02-22 13:24:20|9816.38|9816.38|9816.38|9816.38|9816.38|9816.38|9816.38|9816.38|0
1645536320000|2022-02-22 13:25:20|9819.02|9819.02|9821.67|9821.67|9821.67|9821.67|9819.02|9819.02|0
1645536330000|2022-02-22 13:25:30|9822.66|9822.66|9820.01|9820.01|9822.66|9822.66|9820.01|9820.01|0
1645536390000|2022-02-22 13:26:30|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|9819.02|0
1645536420000|2022-02-22 13:27:00|9821.67|9821.67|9821.67|9821.67|9821.67|9821.67|9821.67|9821.67|0
1645536550000|2022-02-22 13:29:10|9816.38|9816.38|9815.39|9815.39|9816.38|9816.38|9815.39|9815.39|0
1645536560000|2022-02-22 13:29:20|9814.4|9814.4|9814.4|9814.4|9814.4|9814.4|9814.4|9814.4|0
1645536590000|2022-02-22 13:29:50|9812.42|9812.42|9812.42|9812.42|9812.42|9812.42|9812.42|9812.42|0
1645536610000|2022-02-22 13:30:10|9815.07|9815.07|9815.07|9815.07|9815.07|9815.07|9815.07|9815.07|0
1645536620000|2022-02-22 13:30:20|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|0
1645536660000|2022-02-22 13:31:00|9817.72|9817.72|9812.42|9812.42|9817.72|9817.72|9812.42|9812.42|0
1645536670000|2022-02-22 13:31:10|9809.78|9809.78|9809.78|9809.78|9809.78|9809.78|9809.78|9809.78|0
1645536690000|2022-02-22 13:31:30|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|9820.36|0
1645536710000|2022-02-22 13:31:50|9817.72|9817.72|9817.2|9817.2|9817.72|9817.72|9817.2|9817.2|0
1645536720000|2022-02-22 13:32:00|9814.56|9814.56|9811.91|9811.91|9814.56|9814.56|9811.91|9811.91|0
1645536750000|2022-02-22 13:32:30|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|9813.89|0
1645536760000|2022-02-22 13:32:40|9814.88|9814.88|9814.88|9814.88|9814.88|9814.88|9809.58|9809.58|0
1645536770000|2022-02-22 13:32:50|9815.86|9815.86|9814.88|9814.88|9815.86|9815.86|9813.89|9813.89|0
1645536790000|2022-02-22 13:33:10|9815.86|9815.86|9815.86|9815.86|9815.86|9815.86|9815.86|9815.86|0
1645536800000|2022-02-22 13:33:20|9816.85|9816.85|9817.52|9817.52|9819.5|9819.5|9816.85|9816.85|0
1645536810000|2022-02-22 13:33:30|9818.51|9818.51|9818.51|9818.51|9818.51|9818.51|9818.51|9818.51|0
1645536820000|2022-02-22 13:33:40|9815.86|9815.86|9816.85|9816.85|9816.85|9816.85|9815.86|9815.86|0
1645536870000|2022-02-22 13:34:30|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9816.85|9816.85|0
1645536880000|2022-02-22 13:34:40|9816.85|9816.85|9816.85|9816.85|9816.85|9816.85|9816.85|9816.85|0
1645536890000|2022-02-22 13:34:50|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|9819.5|0
1645536900000|2022-02-22 13:35:00|9820.49|9820.49|9820.49|9820.49|9820.49|9820.49|9820.49|9820.49|0
1645536930000|2022-02-22 13:35:30|9817.84|9817.84|9817.84|9817.84|9817.84|9817.84|9817.84|9817.84|0
1645536950000|2022-02-22 13:35:50|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|0
1645536990000|2022-02-22 13:36:30|9815.54|9815.54|9815.54|9815.54|9815.54|9815.54|9815.54|9815.54|0
1645537070000|2022-02-22 13:37:50|9812.89|9812.89|9812.89|9812.89|9812.89|9812.89|9812.89|9812.89|0
1645537080000|2022-02-22 13:38:00|9818.18|9818.18|9820.83|9820.83|9820.83|9820.83|9818.18|9818.18|0
1645537170000|2022-02-22 13:39:30|9823.48|9823.48|9823.48|9823.48|9823.48|9823.48|9823.48|9823.48|0
1645537190000|2022-02-22 13:39:50|9822.49|9822.49|9822.49|9822.49|9822.49|9822.49|9822.49|9822.49|0
1645537200000|2022-02-22 13:40:00|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|0
1645537250000|2022-02-22 13:40:50|9818.85|9818.85|9818.85|9818.85|9818.85|9818.85|9818.85|9818.85|0
1645537280000|2022-02-22 13:41:20|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|9821.5|0
1645537340000|2022-02-22 13:42:20|9822.49|9822.49|9822.49|9822.49|9822.49|9822.49|9822.49|9822.49|0
1645537380000|2022-02-22 13:43:00|9825.13|9825.13|9825.13|9825.13|9825.13|9825.13|9825.13|9825.13|0
1645537480000|2022-02-22 13:44:40|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|0
1645537560000|2022-02-22 13:46:00|9817.86|9817.86|9817.86|9817.86|9817.86|9817.86|9817.86|9817.86|0
1645537570000|2022-02-22 13:46:10|9815.22|9815.22|9817.19|9817.19|9817.19|9817.19|9815.22|9815.22|0
1645537600000|2022-02-22 13:46:40|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|9816.21|0
1645537840000|2022-02-22 13:50:40|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|9808.27|0
1645537900000|2022-02-22 13:51:40|9810.91|9810.91|9810.91|9810.91|9810.91|9810.91|9810.91|9810.91|0
1645537960000|2022-02-22 13:52:40|9808.94|9808.94|9808.94|9808.94|9808.94|9808.94|9808.94|9808.94|0
1645538040000|2022-02-22 13:54:00|9809.93|9809.93|9810.91|9810.91|9810.91|9810.91|9809.93|9809.93|0
1645538100000|2022-02-22 13:55:00|9809.93|9809.93|9809.93|9809.93|9809.93|9809.93|9809.93|9809.93|0
1645538110000|2022-02-22 13:55:10|9807.28|9807.28|9807.28|9807.28|9807.28|9807.28|9807.28|9807.28|0
1645538240000|2022-02-22 13:57:20|9808.27|9808.27|9813.88|9813.88|9813.88|9813.88|9808.27|9808.27|0
1645538520000|2022-02-22 14:02:00|9812.89|9812.89|9813.88|9813.88|9813.88|9813.88|9812.89|9812.89|0
1645538530000|2022-02-22 14:02:10|9813.71|9813.71|9813.71|9813.71|9813.71|9813.71|9813.71|9813.71|0
1645538550000|2022-02-22 14:02:30|9816.35|9816.35|9816.35|9816.35|9816.35|9816.35|9816.35|9816.35|0
1645538730000|2022-02-22 14:05:30|9808.41|9808.41|9808.41|9808.41|9808.41|9808.41|9808.41|9808.41|0
1645538760000|2022-02-22 14:06:00|9811.06|9811.06|9811.06|9811.06|9811.06|9811.06|9811.06|9811.06|0
1645538790000|2022-02-22 14:06:30|9813.71|9813.71|9813.71|9813.71|9813.71|9813.71|9813.71|9813.71|0
1645538850000|2022-02-22 14:07:30|9812.72|9812.72|9812.72|9812.72|9812.72|9812.72|9812.72|9812.72|0
1645538860000|2022-02-22 14:07:40|9810.07|9810.07|9810.07|9810.07|9810.07|9810.07|9810.07|9810.07|0
1645539090000|2022-02-22 14:11:30|9811.06|9811.06|9811.06|9811.06|9811.06|9811.06|9811.06|9811.06|0
1645539230000|2022-02-22 14:13:50|9808.41|9808.41|9807.43|9807.43|9808.41|9808.41|9807.43|9807.43|0
1645539340000|2022-02-22 14:15:40|9802.13|9802.13|9807.43|9807.43|9807.43|9807.43|9802.13|9802.13|0
1645539520000|2022-02-22 14:18:40|9802.13|9802.13|9802.13|9802.13|9802.13|9802.13|9796.84|9796.84|0
1645539610000|2022-02-22 14:20:10|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|0
1645539670000|2022-02-22 14:21:10|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|9799.14|0
1645539710000|2022-02-22 14:21:50|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|9801.79|0
1645539720000|2022-02-22 14:22:00|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|0
1645539730000|2022-02-22 14:22:10|9799.81|9799.81|9799.81|9799.81|9799.81|9799.81|9799.81|9799.81|0
1645539740000|2022-02-22 14:22:20|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|9800.8|0
1645539770000|2022-02-22 14:22:50|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|9798.16|0
1645539780000|2022-02-22 14:23:00|9792.86|9792.86|9792.86|9792.86|9792.86|9792.86|9792.86|9792.86|0
1645539820000|2022-02-22 14:23:40|9791.87|9791.87|9791.87|9791.87|9791.87|9791.87|9791.87|9791.87|0
1645539870000|2022-02-22 14:24:30|9789.23|9789.23|9789.23|9789.23|9789.23|9789.23|9789.23|9789.23|0
1645539960000|2022-02-22 14:26:00|9786.58|9786.58|9783.94|9783.94|9786.58|9786.58|9781.29|9781.29|0
1645540010000|2022-02-22 14:26:50|9783.08|9783.08|9783.08|9783.08|9783.08|9783.08|9783.08|9783.08|0
1645540060000|2022-02-22 14:27:40|9780.43|9780.43|9780.43|9780.43|9780.43|9780.43|9780.43|9780.43|0
1645540070000|2022-02-22 14:27:50|9781.42|9781.42|9783.4|9783.4|9783.4|9783.4|9781.42|9781.42|0
1645540080000|2022-02-22 14:28:00|9784.38|9784.38|9784.38|9784.38|9784.38|9784.38|9784.38|9784.38|0
1645540100000|2022-02-22 14:28:20|9784.73|9784.73|9785.72|9785.72|9785.72|9785.72|9784.73|9784.73|0
1645540110000|2022-02-22 14:28:30|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|0
1645540120000|2022-02-22 14:28:40|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|0
1645540140000|2022-02-22 14:29:00|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|0
1645540170000|2022-02-22 14:29:30|9789.35|9789.35|9794.64|9794.64|9794.64|9794.64|9789.35|9789.35|0
1645540200000|2022-02-22 14:30:00|9797.29|9797.29|9794.64|9794.64|9797.29|9797.29|9794.64|9794.64|0
1645540220000|2022-02-22 14:30:20|9792|9792|9794.64|9794.64|9794.64|9794.64|9792|9792|0
1645540230000|2022-02-22 14:30:30|9792|9792|9792|9792|9792|9792|9792|9792|0
1645540240000|2022-02-22 14:30:40|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|0
1645540260000|2022-02-22 14:31:00|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|0
1645540270000|2022-02-22 14:31:10|9785.72|9785.72|9785.72|9785.72|9785.72|9785.72|9785.72|9785.72|0
1645540280000|2022-02-22 14:31:20|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|0
1645540340000|2022-02-22 14:32:20|9785.72|9785.72|9785.72|9785.72|9785.72|9785.72|9785.72|9785.72|0
1645540410000|2022-02-22 14:33:30|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|9788.36|0
1645540420000|2022-02-22 14:33:40|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|9791.01|0
1645540490000|2022-02-22 14:34:50|9793.65|9793.65|9793.65|9793.65|9793.65|9793.65|9793.65|9793.65|0
1645540500000|2022-02-22 14:35:00|9796.3|9796.3|9796.3|9796.3|9796.3|9796.3|9796.3|9796.3|0
1645540520000|2022-02-22 14:35:20|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|0
1645540550000|2022-02-22 14:35:50|9798.28|9798.28|9799.27|9799.27|9799.27|9799.27|9798.28|9798.28|0
1645540600000|2022-02-22 14:36:40|9802.23|9802.23|9799.58|9799.58|9802.23|9802.23|9799.58|9799.58|0
1645540640000|2022-02-22 14:37:20|9802.23|9802.23|9802.23|9802.23|9802.23|9802.23|9802.23|9802.23|0
1645540680000|2022-02-22 14:38:00|9801.24|9801.24|9801.24|9801.24|9801.24|9801.24|9801.24|9801.24|0
1645540690000|2022-02-22 14:38:10|9798.6|9798.6|9798.6|9798.6|9798.6|9798.6|9798.6|9798.6|0
1645540760000|2022-02-22 14:39:20|9799.58|9799.58|9799.58|9799.58|9799.58|9799.58|9799.58|9799.58|0
1645540900000|2022-02-22 14:41:40|9802.23|9802.23|9802.23|9802.23|9802.23|9802.23|9802.23|9802.23|0
1645540920000|2022-02-22 14:42:00|9807.52|9807.52|9807.52|9807.52|9807.52|9807.52|9807.52|9807.52|0
1645540930000|2022-02-22 14:42:10|9804.88|9804.88|9804.88|9804.88|9804.88|9804.88|9804.88|9804.88|0
1645540940000|2022-02-22 14:42:20|9805.56|9805.56|9805.56|9805.56|9805.56|9805.56|9805.56|9805.56|0
1645540950000|2022-02-22 14:42:30|9810.86|9810.86|9812.83|9812.83|9812.83|9812.83|9810.86|9810.86|0
1645540960000|2022-02-22 14:42:40|9810.19|9810.19|9810.19|9810.19|9810.19|9810.19|9810.19|9810.19|0
1645540970000|2022-02-22 14:42:50|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|0
1645540980000|2022-02-22 14:43:00|9815.48|9815.48|9819.11|9819.11|9819.11|9819.11|9815.48|9815.48|0
1645540990000|2022-02-22 14:43:10|9821.09|9821.09|9821.09|9821.09|9821.09|9821.09|9821.09|9821.09|0
1645541040000|2022-02-22 14:44:00|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|9818.44|0
1645541050000|2022-02-22 14:44:10|9815.8|9815.8|9815.8|9815.8|9815.8|9815.8|9815.8|9815.8|0
1645541100000|2022-02-22 14:45:00|9811.84|9811.84|9810.86|9810.86|9811.84|9811.84|9810.86|9810.86|0
1645541110000|2022-02-22 14:45:10|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|0
1645541130000|2022-02-22 14:45:30|9816.15|9816.15|9816.15|9816.15|9816.15|9816.15|9816.15|9816.15|0
1645541160000|2022-02-22 14:46:00|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|0
1645541190000|2022-02-22 14:46:30|9816.15|9816.15|9816.15|9816.15|9816.15|9816.15|9816.15|9816.15|0
1645541200000|2022-02-22 14:46:40|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|0
1645541210000|2022-02-22 14:46:50|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|0
1645541230000|2022-02-22 14:47:10|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|0
1645541240000|2022-02-22 14:47:20|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|9813.5|0
1645541260000|2022-02-22 14:47:40|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|9810.86|0
1645541300000|2022-02-22 14:48:20|9818.8|9818.8|9824.09|9824.09|9824.09|9824.09|9818.8|9818.8|0
1645541310000|2022-02-22 14:48:30|9826.73|9826.73|9829.38|9829.38|9832.03|9832.03|9824.09|9824.09|0
1645541320000|2022-02-22 14:48:40|9834.67|9834.67|9829.38|9829.38|9834.67|9834.67|9829.38|9829.38|0
1645541330000|2022-02-22 14:48:50|9837.32|9837.32|9834.67|9834.67|9837.32|9837.32|9834.67|9834.67|0
1645541340000|2022-02-22 14:49:00|9832.03|9832.03|9832.03|9832.03|9832.03|9832.03|9832.03|9832.03|0
1645541360000|2022-02-22 14:49:20|9829.38|9829.38|9829.38|9829.38|9829.38|9829.38|9829.38|9829.38|0
1645541380000|2022-02-22 14:49:40|9832.03|9832.03|9829.38|9829.38|9832.03|9832.03|9826.73|9826.73|0
1645541390000|2022-02-22 14:49:50|9834.67|9834.67|9834.67|9834.67|9834.67|9834.67|9834.67|9834.67|0
1645541400000|2022-02-22 14:50:00|9829.38|9829.38|9826.73|9826.73|9829.38|9829.38|9826.73|9826.73|0
1645541410000|2022-02-22 14:50:10|9827.72|9827.72|9827.72|9827.72|9827.72|9827.72|9827.72|9827.72|0
1645541430000|2022-02-22 14:50:30|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|0
1645541450000|2022-02-22 14:50:50|9833.02|9833.02|9833.02|9833.02|9833.02|9833.02|9833.02|9833.02|0
1645541460000|2022-02-22 14:51:00|9827.72|9827.72|9827.72|9827.72|9827.72|9827.72|9827.72|9827.72|0
1645541470000|2022-02-22 14:51:10|9825.08|9825.08|9822.43|9822.43|9827.72|9827.72|9822.43|9822.43|0
1645541480000|2022-02-22 14:51:20|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|9830.37|0
1645541570000|2022-02-22 14:52:50|9831.36|9831.36|9831.36|9831.36|9831.36|9831.36|9831.36|9831.36|0
1645541590000|2022-02-22 14:53:10|9832.35|9832.35|9831.36|9831.36|9834.99|9834.99|9831.36|9831.36|0
1645541600000|2022-02-22 14:53:20|9828.71|9828.71|9831.36|9831.36|9831.36|9831.36|9828.71|9828.71|0
1645541620000|2022-02-22 14:53:40|9826.06|9826.06|9823.42|9823.42|9826.06|9826.06|9820.77|9820.77|0
1645541670000|2022-02-22 14:54:30|9826.06|9826.06|9823.42|9823.42|9826.06|9826.06|9823.42|9823.42|0
1645541720000|2022-02-22 14:55:20|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|9826.06|0
1645541750000|2022-02-22 14:55:50|9823.42|9823.42|9815.48|9815.48|9823.42|9823.42|9815.48|9815.48|0
1645541780000|2022-02-22 14:56:20|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|9812.83|0
1645541810000|2022-02-22 14:56:50|9813.82|9813.82|9812.83|9812.83|9813.82|9813.82|9812.83|9812.83|0
1645541840000|2022-02-22 14:57:20|9810.19|9810.19|9807.54|9807.54|9810.19|9810.19|9807.54|9807.54|0
1645541930000|2022-02-22 14:58:50|9812.83|9812.83|9815.48|9815.48|9815.48|9815.48|9812.83|9812.83|0
1645541940000|2022-02-22 14:59:00|9812.83|9812.83|9815.48|9815.48|9815.48|9815.48|9812.83|9812.83|0
1645541970000|2022-02-22 14:59:30|9816.47|9816.47|9816.47|9816.47|9817.46|9817.46|9816.47|9816.47|0
1645541980000|2022-02-22 14:59:40|9813.82|9813.82|9816.47|9816.47|9816.47|9816.47|9813.82|9813.82|0
1645542000000|2022-02-22 15:00:00|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|9813.82|0
1645542020000|2022-02-22 15:00:20|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|0
1645542030000|2022-02-22 15:00:30|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|9817.46|0
1645542040000|2022-02-22 15:00:40|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|9814.81|0
1645542060000|2022-02-22 15:01:00|9813.82|9813.82|9812.83|9812.83|9813.82|9813.82|9812.83|9812.83|0
1645542120000|2022-02-22 15:02:00|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|0
1645542180000|2022-02-22 15:03:00|9804.89|9804.89|9804.89|9804.89|9804.89|9804.89|9804.89|9804.89|0
1645542190000|2022-02-22 15:03:10|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|9807.54|0
1645542200000|2022-02-22 15:03:20|9810.19|9810.19|9810.19|9810.19|9810.19|9810.19|9810.19|9810.19|0
1645542230000|2022-02-22 15:03:50|9815.48|9815.48|9812.83|9812.83|9815.48|9815.48|9810.19|9810.19|0
1645542250000|2022-02-22 15:04:10|9815.48|9815.48|9812.83|9812.83|9815.48|9815.48|9812.83|9812.83|0
1645542270000|2022-02-22 15:04:30|9810.19|9810.19|9812.83|9812.83|9812.83|9812.83|9810.19|9810.19|0
1645542290000|2022-02-22 15:04:50|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|9815.48|0
1645542300000|2022-02-22 15:05:00|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|9816.47|0
1645542330000|2022-02-22 15:05:30|9808.53|9808.53|9811.17|9811.17|9811.17|9811.17|9808.53|9808.53|0
1645542380000|2022-02-22 15:06:20|9808.53|9808.53|9808.53|9808.53|9808.53|9808.53|9808.53|9808.53|0
1645542400000|2022-02-22 15:06:40|9808.7|9808.7|9808.7|9808.7|9808.7|9808.7|9808.7|9808.7|0
1645542410000|2022-02-22 15:06:50|9807.71|9807.71|9807.71|9807.71|9807.71|9807.71|9807.71|9807.71|0
1645542470000|2022-02-22 15:07:50|9810.36|9810.36|9810.36|9810.36|9810.36|9810.36|9810.36|9810.36|0
1645542480000|2022-02-22 15:08:00|9805.06|9805.06|9802.42|9802.42|9805.06|9805.06|9802.42|9802.42|0
1645542510000|2022-02-22 15:08:30|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|0
1645542530000|2022-02-22 15:08:50|9802.42|9802.42|9802.42|9802.42|9802.42|9802.42|9802.42|9802.42|0
1645542540000|2022-02-22 15:09:00|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|0
1645542550000|2022-02-22 15:09:10|9802.42|9802.42|9802.42|9802.42|9802.42|9802.42|9802.42|9802.42|0
1645542600000|2022-02-22 15:10:00|9801.43|9801.43|9801.43|9801.43|9801.43|9801.43|9801.43|9801.43|0
1645542670000|2022-02-22 15:11:10|9796.14|9796.14|9796.14|9796.14|9796.14|9796.14|9796.14|9796.14|0
1645542680000|2022-02-22 15:11:20|9793.49|9793.49|9793.49|9793.49|9793.49|9793.49|9793.49|9793.49|0
1645542710000|2022-02-22 15:11:50|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|0
1645542760000|2022-02-22 15:12:40|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|9799.77|0
1645542850000|2022-02-22 15:14:10|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|0
1645542870000|2022-02-22 15:14:30|9803.41|9803.41|9806.05|9806.05|9806.05|9806.05|9803.41|9803.41|0
1645542940000|2022-02-22 15:15:40|9805.06|9805.06|9806.05|9806.05|9806.05|9806.05|9805.06|9805.06|0
1645542960000|2022-02-22 15:16:00|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|0
1645542990000|2022-02-22 15:16:30|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|0
1645543010000|2022-02-22 15:16:50|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|0
1645543060000|2022-02-22 15:17:40|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|9800.76|0
1645543110000|2022-02-22 15:18:30|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|9803.41|0
1645543170000|2022-02-22 15:19:30|9803.58|9803.58|9803.58|9803.58|9803.58|9803.58|9803.58|9803.58|0
1645543290000|2022-02-22 15:21:30|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|0
1645543300000|2022-02-22 15:21:40|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|0
1645543340000|2022-02-22 15:22:20|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|0
1645543360000|2022-02-22 15:22:40|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|0
1645543380000|2022-02-22 15:23:00|9794.65|9794.65|9794.65|9794.65|9794.65|9794.65|9794.65|9794.65|0
1645543400000|2022-02-22 15:23:20|9797.3|9797.3|9797.3|9797.3|9797.3|9797.3|9797.3|9797.3|0
1645543440000|2022-02-22 15:24:00|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|0
1645543480000|2022-02-22 15:24:40|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|0
1645543510000|2022-02-22 15:25:10|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|0
1645543540000|2022-02-22 15:25:40|9813.18|9813.18|9813.18|9813.18|9813.18|9813.18|9813.18|9813.18|0
1645543570000|2022-02-22 15:26:10|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|0
1645543580000|2022-02-22 15:26:20|9813.18|9813.18|9813.18|9813.18|9813.18|9813.18|9813.18|9813.18|0
1645543610000|2022-02-22 15:26:50|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|9810.53|0
1645543690000|2022-02-22 15:28:10|9805.24|9805.24|9805.24|9805.24|9805.24|9805.24|9805.24|9805.24|0
1645543700000|2022-02-22 15:28:20|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|9807.88|0
1645543740000|2022-02-22 15:29:00|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|9802.59|0
1645543760000|2022-02-22 15:29:20|9805.24|9805.24|9805.24|9805.24|9805.24|9805.24|9805.24|9805.24|0
1645543770000|2022-02-22 15:29:30|9806.22|9806.22|9808.2|9808.2|9808.2|9808.2|9806.22|9806.22|0
1645543780000|2022-02-22 15:29:40|9810.85|9810.85|9810.85|9810.85|9810.85|9810.85|9810.85|9810.85|0
1645543800000|2022-02-22 15:30:00|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|0
1645543840000|2022-02-22 15:30:40|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|0
1645543870000|2022-02-22 15:31:10|9819.77|9819.77|9822.42|9822.42|9822.42|9822.42|9819.77|9819.77|0
1645543900000|2022-02-22 15:31:40|9825.07|9825.07|9825.07|9825.07|9825.07|9825.07|9825.07|9825.07|0
1645543910000|2022-02-22 15:31:50|9822.42|9822.42|9822.42|9822.42|9822.42|9822.42|9822.42|9822.42|0
1645543930000|2022-02-22 15:32:10|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|9817.13|0
1645543950000|2022-02-22 15:32:30|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|0
1645543960000|2022-02-22 15:32:40|9811.84|9811.84|9811.84|9811.84|9811.84|9811.84|9811.84|9811.84|0
1645543970000|2022-02-22 15:32:50|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|0
1645544020000|2022-02-22 15:33:40|9813.49|9813.49|9813.49|9813.49|9813.49|9813.49|9813.49|9813.49|0
1645544070000|2022-02-22 15:34:30|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|0
1645544120000|2022-02-22 15:35:20|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|0
1645544140000|2022-02-22 15:35:40|9813.49|9813.49|9813.49|9813.49|9813.49|9813.49|9813.49|9813.49|0
1645544170000|2022-02-22 15:36:10|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|9816.14|0
1645544240000|2022-02-22 15:37:20|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|0
1645544300000|2022-02-22 15:38:20|9821.43|9821.43|9821.43|9821.43|9821.43|9821.43|9821.43|9821.43|0
1645544330000|2022-02-22 15:38:50|9824.08|9824.08|9824.08|9824.08|9824.08|9824.08|9824.08|9824.08|0
1645544360000|2022-02-22 15:39:20|9821.43|9821.43|9821.43|9821.43|9821.43|9821.43|9821.43|9821.43|0
1645544380000|2022-02-22 15:39:40|9818.79|9818.79|9818.79|9818.79|9818.79|9818.79|9816.14|9816.14|0
1645544390000|2022-02-22 15:39:50|9817.8|9817.8|9816.81|9816.81|9817.8|9817.8|9816.81|9816.81|0
1645544430000|2022-02-22 15:40:30|9819.46|9819.46|9819.46|9819.46|9819.46|9819.46|9819.46|9819.46|0
1645544460000|2022-02-22 15:41:00|9816.81|9816.81|9816.81|9816.81|9816.81|9816.81|9816.81|9816.81|0
1645544550000|2022-02-22 15:42:30|9822.1|9822.1|9827.71|9827.71|9827.71|9827.71|9822.1|9822.1|0
1645544560000|2022-02-22 15:42:40|9825.07|9825.07|9822.42|9822.42|9825.07|9825.07|9822.42|9822.42|0
1645544580000|2022-02-22 15:43:00|9819.77|9819.77|9819.77|9819.77|9819.77|9819.77|9819.77|9819.77|0
1645544650000|2022-02-22 15:44:10|9825.07|9825.07|9825.07|9825.07|9825.07|9825.07|9825.07|9825.07|0
1645544660000|2022-02-22 15:44:20|9826.06|9826.06|9827.04|9827.04|9827.04|9827.04|9826.06|9826.06|0
1645544670000|2022-02-22 15:44:30|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|9824.4|0
1645544690000|2022-02-22 15:44:50|9821.75|9821.75|9821.75|9821.75|9821.75|9821.75|9821.75|9821.75|0
1645544700000|2022-02-22 15:45:00|9819.1|9819.1|9818.12|9818.12|9819.1|9819.1|9818.12|9818.12|0
1645544720000|2022-02-22 15:45:20|9817.13|9817.13|9816.14|9816.14|9817.13|9817.13|9816.14|9816.14|0
1645544730000|2022-02-22 15:45:30|9818.79|9818.79|9816.14|9816.14|9818.79|9818.79|9816.14|9816.14|0
1645544760000|2022-02-22 15:46:00|9818.12|9818.12|9818.12|9818.12|9818.12|9818.12|9818.12|9818.12|0
1645544810000|2022-02-22 15:46:50|9815.47|9815.47|9815.47|9815.47|9815.47|9815.47|9815.47|9815.47|0
1645544850000|2022-02-22 15:47:30|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|0
1645544930000|2022-02-22 15:48:50|9812.82|9812.82|9812.82|9812.82|9812.82|9812.82|9812.82|9812.82|0
1645545030000|2022-02-22 15:50:30|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|9810.18|0
1645545070000|2022-02-22 15:51:10|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|0
1645545090000|2022-02-22 15:51:30|9806.54|9806.54|9806.54|9806.54|9806.54|9806.54|9806.54|9806.54|0
1645545100000|2022-02-22 15:51:40|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|0
1645545120000|2022-02-22 15:52:00|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|9814.48|0
1645545270000|2022-02-22 15:54:30|9811.84|9811.84|9811.84|9811.84|9811.84|9811.84|9811.84|9811.84|0
1645545280000|2022-02-22 15:54:40|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|9809.19|0
1645545290000|2022-02-22 15:54:50|9808.2|9808.2|9809.02|9809.02|9809.19|9809.19|9808.2|9808.2|0
1645545360000|2022-02-22 15:56:00|9806.37|9806.37|9806.37|9806.37|9806.37|9806.37|9806.37|9806.37|0
1645545380000|2022-02-22 15:56:20|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|0
1645545420000|2022-02-22 15:57:00|9806.37|9806.37|9806.37|9806.37|9806.37|9806.37|9806.37|9806.37|0
1645545490000|2022-02-22 15:58:10|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|0
1645545530000|2022-02-22 15:58:50|9801.08|9801.08|9801.08|9801.08|9801.08|9801.08|9801.08|9801.08|0
1645545560000|2022-02-22 15:59:20|9798.43|9798.43|9794.8|9794.8|9798.43|9798.43|9794.8|9794.8|0
1645545570000|2022-02-22 15:59:30|9793.81|9793.81|9793.81|9793.81|9793.81|9793.81|9793.81|9793.81|0
1645545650000|2022-02-22 16:00:50|9792.82|9792.82|9792.82|9792.82|9792.82|9792.82|9792.82|9792.82|0
1645545680000|2022-02-22 16:01:20|9798.11|9798.11|9798.11|9798.11|9798.11|9798.11|9798.11|9798.11|0
1645545690000|2022-02-22 16:01:30|9795.47|9795.47|9795.47|9795.47|9795.47|9795.47|9795.47|9795.47|0
1645545700000|2022-02-22 16:01:40|9792.82|9792.82|9795.47|9795.47|9795.47|9795.47|9792.82|9792.82|0
1645545740000|2022-02-22 16:02:20|9792.82|9792.82|9792.82|9792.82|9792.82|9792.82|9792.82|9792.82|0
1645545790000|2022-02-22 16:03:10|9795.47|9795.47|9795.47|9795.47|9795.47|9795.47|9795.47|9795.47|0
1645545900000|2022-02-22 16:05:00|9798.11|9798.11|9799.1|9799.1|9799.1|9799.1|9798.11|9798.11|0
1645546020000|2022-02-22 16:07:00|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|0
1645546030000|2022-02-22 16:07:10|9804.39|9804.39|9804.39|9804.39|9804.39|9804.39|9804.39|9804.39|0
1645546060000|2022-02-22 16:07:40|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|0
1645546080000|2022-02-22 16:08:00|9799.1|9799.1|9799.1|9799.1|9799.1|9799.1|9799.1|9799.1|0
1645546130000|2022-02-22 16:08:50|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|9801.75|0
1645546170000|2022-02-22 16:09:30|9802.74|9802.74|9802.74|9802.74|9802.74|9802.74|9802.74|9802.74|0
1645546200000|2022-02-22 16:10:00|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|0
1645546220000|2022-02-22 16:10:20|9808.03|9808.03|9808.03|9808.03|9808.03|9808.03|9808.03|9808.03|0
1645546240000|2022-02-22 16:10:40|9805.38|9805.38|9797.44|9797.44|9805.38|9805.38|9797.44|9797.44|0
1645546260000|2022-02-22 16:11:00|9800.09|9800.09|9800.09|9800.09|9800.09|9800.09|9800.09|9800.09|0
1645546330000|2022-02-22 16:12:10|9802.74|9802.74|9802.74|9802.74|9802.74|9802.74|9802.74|9802.74|0
1645546350000|2022-02-22 16:12:30|9803.08|9803.08|9803.08|9803.08|9803.08|9803.08|9803.08|9803.08|0
1645546380000|2022-02-22 16:13:00|9802.09|9802.09|9802.09|9802.09|9802.09|9802.09|9802.09|9802.09|0
1645546400000|2022-02-22 16:13:20|9799.45|9799.45|9799.45|9799.45|9799.45|9799.45|9799.45|9799.45|0
1645546410000|2022-02-22 16:13:30|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|9796.8|0
1645546420000|2022-02-22 16:13:40|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|9794.15|0
1645546450000|2022-02-22 16:14:10|9791.51|9791.51|9791.51|9791.51|9791.51|9791.51|9791.51|9791.51|0
1645546480000|2022-02-22 16:14:40|9788.86|9788.86|9788.86|9788.86|9788.86|9788.86|9788.86|9788.86|0
1645546490000|2022-02-22 16:14:50|9788.69|9788.69|9794.15|9794.15|9794.15|9794.15|9788.69|9788.69|0
1645546500000|2022-02-22 16:15:00|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|0
1645546510000|2022-02-22 16:15:10|9796.97|9796.97|9796.97|9796.97|9796.97|9796.97|9796.97|9796.97|0
1645546550000|2022-02-22 16:15:50|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|9794.32|0
1645546570000|2022-02-22 16:16:10|9796.97|9796.97|9797.66|9797.66|9797.66|9797.66|9796.97|9796.97|0
1645546580000|2022-02-22 16:16:20|9795.01|9795.01|9795.01|9795.01|9795.01|9795.01|9795.01|9795.01|0
1645546610000|2022-02-22 16:16:50|9792.36|9792.36|9792.36|9792.36|9792.36|9792.36|9792.36|9792.36|0
1645546640000|2022-02-22 16:17:20|9789.72|9789.72|9789.72|9789.72|9789.72|9789.72|9789.72|9789.72|0
1645546650000|2022-02-22 16:17:30|9788.73|9788.73|9788.73|9788.73|9788.73|9788.73|9788.73|9788.73|0
1645546680000|2022-02-22 16:18:00|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|0
1645546690000|2022-02-22 16:18:10|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|9790.86|0
1645546710000|2022-02-22 16:18:30|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|9788.21|0
1645546750000|2022-02-22 16:19:10|9790.86|9790.86|9793.68|9793.68|9793.68|9793.68|9790.86|9790.86|0
1645546760000|2022-02-22 16:19:20|9791.03|9791.03|9791.03|9791.03|9791.03|9791.03|9791.03|9791.03|0
1645546800000|2022-02-22 16:20:00|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|9788.39|0
1645546810000|2022-02-22 16:20:10|9791.03|9791.03|9791.03|9791.03|9791.03|9791.03|9791.03|9791.03|0
1645546820000|2022-02-22 16:20:20|9792.02|9792.02|9789.37|9789.37|9792.02|9792.02|9789.37|9789.37|0
1645546850000|2022-02-22 16:20:50|9792.02|9792.02|9792.02|9792.02|9792.02|9792.02|9792.02|9792.02|0
1645546860000|2022-02-22 16:21:00|9789.37|9789.37|9789.37|9789.37|9789.37|9789.37|9789.37|9789.37|0
1645546910000|2022-02-22 16:21:50|9792.02|9792.02|9792.02|9792.02|9792.02|9792.02|9792.02|9792.02|0
1645546930000|2022-02-22 16:22:10|9789.37|9789.37|9790.36|9790.36|9790.36|9790.36|9789.37|9789.37|0
1645547000000|2022-02-22 16:23:20|9793.01|9793.01|9793.01|9793.01|9793.01|9793.01|9793.01|9793.01|0
1645547010000|2022-02-22 16:23:30|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|9790.36|0
1645547050000|2022-02-22 16:24:10|9793.01|9793.01|9795.65|9795.65|9795.65|9795.65|9793.01|9793.01|0
1645547070000|2022-02-22 16:24:30|9798.3|9798.3|9798.3|9798.3|9798.3|9798.3|9798.3|9798.3|0
1645547080000|2022-02-22 16:24:40|9795.65|9795.65|9793.01|9793.01|9795.65|9795.65|9793.01|9793.01|0
1645547110000|2022-02-22 16:25:10|9795.65|9795.65|9795.65|9795.65|9795.65|9795.65|9795.65|9795.65|0
1645547140000|2022-02-22 16:25:40|9798.3|9798.3|9795.65|9795.65|9798.3|9798.3|9795.65|9795.65|0
1645547180000|2022-02-22 16:26:20|9793.01|9793.01|9795.65|9795.65|9795.65|9795.65|9793.01|9793.01|0
1645547200000|2022-02-22 16:26:40|9798.3|9798.3|9798.3|9798.3|9798.3|9798.3|9798.3|9798.3|0
1645547210000|2022-02-22 16:26:50|9799.5|9799.5|9799.5|9799.5|9799.5|9799.5|9799.5|9799.5|0
1645547220000|2022-02-22 16:27:00|9796.86|9796.86|9796.86|9796.86|9796.86|9796.86|9796.86|9796.86|0
1645547240000|2022-02-22 16:27:20|9797.84|9797.84|9803.65|9803.65|9803.65|9803.65|9797.84|9797.84|0
1645547250000|2022-02-22 16:27:30|9801|9801|9801|9801|9801|9801|9801|9801|0
1645547270000|2022-02-22 16:27:50|9798.36|9798.36|9803.65|9803.65|9803.65|9803.65|9798.36|9798.36|0
1645547300000|2022-02-22 16:28:20|9805.63|9805.63|9802.98|9802.98|9805.63|9805.63|9802.98|9802.98|0
1645547310000|2022-02-22 16:28:30|9803.15|9803.15|9800.51|9800.51|9803.15|9803.15|9800.51|9800.51|0
1645547320000|2022-02-22 16:28:40|9803.15|9803.15|9803.15|9803.15|9803.15|9803.15|9803.15|9803.15|0
1645547330000|2022-02-22 16:28:50|9802.81|9802.81|9802.81|9802.81|9802.81|9802.81|9802.81|9802.81|0
1645547340000|2022-02-22 16:29:00|9800.16|9800.16|9800.16|9800.16|9800.16|9800.16|9800.16|9800.16|0
1645547350000|2022-02-22 16:29:10|9799.18|9799.18|9799.18|9799.18|9799.18|9799.18|9796.53|9796.53|0
1645547360000|2022-02-22 16:29:20|9798.19|9798.19|9799.18|9799.18|9799.18|9799.18|9798.19|9798.19|0
1645547370000|2022-02-22 16:29:30|9801.82|9801.82|9793.88|9793.88|9801.82|9801.82|9793.88|9793.88|0
1645547380000|2022-02-22 16:29:40|9793.2|9793.2|9795.84|9795.84|9798.49|9798.49|9793.2|9793.2|0
1645547390000|2022-02-22 16:29:50|9796.83|9796.83|9802.25|9802.25|9802.94|9802.94|9796.32|9796.32|0
1645604100000|2022-02-23 08:15:00|9892.15|9892.15|9892.15|9892.15|9892.15|9892.15|9892.15|9892.15|0
1645604150000|2022-02-23 08:15:50|9884.21|9884.21|9884.21|9884.21|9884.21|9884.21|9884.21|9884.21|0
1645604160000|2022-02-23 08:16:00|9889.5|9889.5|9889.5|9889.5|9889.5|9889.5|9889.5|9889.5|0
1645604210000|2022-02-23 08:16:50|9884.21|9884.21|9884.21|9884.21|9884.21|9884.21|9884.21|9884.21|0
1645604260000|2022-02-23 08:17:40|9881.56|9881.56|9881.56|9881.56|9881.56|9881.56|9881.56|9881.56|0
1645604270000|2022-02-23 08:17:50|9876.27|9876.27|9876.27|9876.27|9876.27|9876.27|9876.27|9876.27|0
1645604280000|2022-02-23 08:18:00|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|0
1645604300000|2022-02-23 08:18:20|9878.6|9878.6|9881.25|9881.25|9881.25|9881.25|9878.6|9878.6|0
1645604340000|2022-02-23 08:19:00|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|0
1645604470000|2022-02-23 08:21:10|9881.25|9881.25|9881.25|9881.25|9881.25|9881.25|9881.25|9881.25|0
1645604580000|2022-02-23 08:23:00|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|0
1645604590000|2022-02-23 08:23:10|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|0
1645604640000|2022-02-23 08:24:00|9878.6|9878.6|9878.6|9878.6|9878.6|9878.6|9878.6|9878.6|0
1645604670000|2022-02-23 08:24:30|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|9875.95|0
1645604680000|2022-02-23 08:24:40|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|9873.31|0
1645604770000|2022-02-23 08:26:10|9870.66|9870.66|9860.07|9860.07|9870.66|9870.66|9860.07|9860.07|0
1645604780000|2022-02-23 08:26:20|9854.78|9854.78|9852.14|9852.14|9854.78|9854.78|9852.14|9852.14|0
1645604820000|2022-02-23 08:27:00|9846.21|9846.21|9854.14|9854.14|9854.14|9854.14|9846.21|9846.21|0
1645604910000|2022-02-23 08:28:30|9856.79|9856.79|9859.44|9859.44|9859.44|9859.44|9856.79|9856.79|0
1645604940000|2022-02-23 08:29:00|9862.4|9862.4|9862.4|9862.4|9862.4|9862.4|9862.4|9862.4|0
1645605040000|2022-02-23 08:30:40|9857.11|9857.11|9860.74|9860.74|9860.74|9860.74|9857.11|9857.11|0
1645605050000|2022-02-23 08:30:50|9863.39|9863.39|9866.04|9866.04|9868.68|9868.68|9863.39|9863.39|0
1645605180000|2022-02-23 08:33:00|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|0
1645605320000|2022-02-23 08:35:20|9871.33|9871.33|9871.33|9871.33|9871.33|9871.33|9871.33|9871.33|0
1645605350000|2022-02-23 08:35:50|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|0
1645605360000|2022-02-23 08:36:00|9866.04|9866.04|9866.04|9866.04|9866.04|9866.04|9866.04|9866.04|0
1645605370000|2022-02-23 08:36:10|9863.39|9863.39|9863.39|9863.39|9863.39|9863.39|9863.39|9863.39|0
1645605400000|2022-02-23 08:36:40|9866.04|9866.04|9866.04|9866.04|9866.04|9866.04|9866.04|9866.04|0
1645605420000|2022-02-23 08:37:00|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|9868.68|0
1645605690000|2022-02-23 08:41:30|9876.62|9876.62|9876.62|9876.62|9876.62|9876.62|9876.62|9876.62|0
1645605700000|2022-02-23 08:41:40|9877.61|9877.61|9877.61|9877.61|9877.61|9877.61|9877.61|9877.61|0
1645605770000|2022-02-23 08:42:50|9880.26|9880.26|9880.26|9880.26|9880.26|9880.26|9880.26|9880.26|0
1645605900000|2022-02-23 08:45:00|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|9882.9|0
1645605930000|2022-02-23 08:45:30|9885.87|9885.87|9885.87|9885.87|9885.87|9885.87|9885.87|9885.87|0
1645605940000|2022-02-23 08:45:40|9888.51|9888.51|9885.87|9885.87|9888.51|9888.51|9885.87|9885.87|0
1645605970000|2022-02-23 08:46:10|9886.86|9886.86|9886.86|9886.86|9886.86|9886.86|9886.86|9886.86|0
1645606020000|2022-02-23 08:47:00|9884.21|9884.21|9885.2|9885.2|9885.2|9885.2|9884.21|9884.21|0
1645606290000|2022-02-23 08:51:30|9887.18|9887.18|9887.18|9887.18|9887.18|9887.18|9887.18|9887.18|0
1645606310000|2022-02-23 08:51:50|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|0
1645606320000|2022-02-23 08:52:00|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|0
1645606330000|2022-02-23 08:52:10|9896.1|9896.1|9895.11|9895.11|9896.1|9896.1|9893.14|9893.14|0
1645606360000|2022-02-23 08:52:40|9900.41|9900.41|9900.41|9900.41|9900.41|9900.41|9900.41|9900.41|0
1645606370000|2022-02-23 08:52:50|9905.7|9905.7|9905.7|9905.7|9905.7|9905.7|9905.7|9905.7|0
1645606380000|2022-02-23 08:53:00|9903.05|9903.05|9897.76|9897.76|9903.05|9903.05|9897.76|9897.76|0
1645606390000|2022-02-23 08:53:10|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|0
1645606490000|2022-02-23 08:54:50|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|0
1645606500000|2022-02-23 08:55:00|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|0
1645606530000|2022-02-23 08:55:30|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|0
1645606540000|2022-02-23 08:55:40|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|9895.11|0
1645606560000|2022-02-23 08:56:00|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|0
1645606600000|2022-02-23 08:56:40|9896.77|9896.77|9896.77|9896.77|9896.77|9896.77|9896.77|9896.77|0
1645606620000|2022-02-23 08:57:00|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|0
1645606730000|2022-02-23 08:58:50|9896.1|9896.1|9896.1|9896.1|9896.1|9896.1|9896.1|9896.1|0
1645606760000|2022-02-23 08:59:20|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|9898.75|0
1645606790000|2022-02-23 08:59:50|9899.74|9899.74|9902.38|9902.38|9902.38|9902.38|9899.74|9899.74|0
1645606840000|2022-02-23 09:00:40|9905.35|9905.35|9905.35|9905.35|9905.35|9905.35|9905.35|9905.35|0
1645606880000|2022-02-23 09:01:20|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|0
1645606920000|2022-02-23 09:02:00|9904.68|9904.68|9904.68|9904.68|9904.68|9904.68|9904.68|9904.68|0
1645606950000|2022-02-23 09:02:30|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|0
1645606990000|2022-02-23 09:03:10|9908.31|9908.31|9908.31|9908.31|9908.31|9908.31|9908.31|9908.31|0
1645607000000|2022-02-23 09:03:20|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|9905.67|0
1645607010000|2022-02-23 09:03:30|9906.66|9906.66|9906.66|9906.66|9906.66|9906.66|9906.66|9906.66|0
1645607040000|2022-02-23 09:04:00|9909.3|9909.3|9908.31|9908.31|9909.3|9909.3|9908.31|9908.31|0
1645607050000|2022-02-23 09:04:10|9906.34|9906.34|9909.65|9909.65|9909.65|9909.65|9904.36|9904.36|0
1645607070000|2022-02-23 09:04:30|9907.01|9907.01|9906.02|9906.02|9907.01|9907.01|9906.02|9906.02|0
1645607080000|2022-02-23 09:04:40|9907.01|9907.01|9907.01|9907.01|9907.01|9907.01|9907.01|9907.01|0
1645607100000|2022-02-23 09:05:00|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|9904.36|0
1645607140000|2022-02-23 09:05:40|9902.38|9902.38|9902.38|9902.38|9902.38|9902.38|9902.38|9902.38|0
1645607180000|2022-02-23 09:06:20|9897.09|9897.09|9894.44|9894.44|9897.09|9897.09|9894.44|9894.44|0
1645607190000|2022-02-23 09:06:30|9893.46|9893.46|9893.46|9893.46|9893.46|9893.46|9893.46|9893.46|0
1645607230000|2022-02-23 09:07:10|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|9892.47|0
1645607260000|2022-02-23 09:07:40|9887.18|9887.18|9887.18|9887.18|9887.18|9887.18|9887.18|9887.18|0
1645607280000|2022-02-23 09:08:00|9889.15|9889.15|9889.15|9889.15|9889.15|9889.15|9889.15|9889.15|0
1645607290000|2022-02-23 09:08:10|9886.51|9886.51|9886.51|9886.51|9886.51|9886.51|9886.51|9886.51|0
1645607340000|2022-02-23 09:09:00|9878.57|9878.57|9875.92|9875.92|9878.57|9878.57|9875.92|9875.92|0
1645607390000|2022-02-23 09:09:50|9873.27|9873.27|9870.63|9870.63|9873.27|9873.27|9870.63|9870.63|0
1645607430000|2022-02-23 09:10:30|9865.33|9865.33|9865.33|9865.33|9865.33|9865.33|9865.33|9865.33|0
1645607450000|2022-02-23 09:10:50|9866.19|9866.19|9866.19|9866.19|9866.19|9866.19|9866.19|9866.19|0
1645607540000|2022-02-23 09:12:20|9874.13|9874.13|9879.42|9879.42|9879.42|9879.42|9874.13|9874.13|0
1645607590000|2022-02-23 09:13:10|9876.78|9876.78|9876.78|9876.78|9876.78|9876.78|9876.78|9876.78|0
1645607750000|2022-02-23 09:15:50|9874.13|9874.13|9874.13|9874.13|9874.13|9874.13|9874.13|9874.13|0
1645607830000|2022-02-23 09:17:10|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|0
1645607860000|2022-02-23 09:17:40|9874.13|9874.13|9877.63|9877.63|9877.63|9877.63|9874.13|9874.13|0
1645607900000|2022-02-23 09:18:20|9878.62|9878.62|9879.61|9879.61|9879.61|9879.61|9878.62|9878.62|0
1645607970000|2022-02-23 09:19:30|9882.26|9882.26|9882.26|9882.26|9882.26|9882.26|9882.26|9882.26|0
1645608010000|2022-02-23 09:20:10|9879.61|9879.61|9879.61|9879.61|9879.61|9879.61|9879.61|9879.61|0
1645608060000|2022-02-23 09:21:00|9882.26|9882.26|9882.26|9882.26|9882.26|9882.26|9882.26|9882.26|0
1645608230000|2022-02-23 09:23:50|9887.55|9887.55|9887.55|9887.55|9887.55|9887.55|9887.55|9887.55|0
1645608240000|2022-02-23 09:24:00|9884.9|9884.9|9882.26|9882.26|9884.9|9884.9|9882.26|9882.26|0
1645608320000|2022-02-23 09:25:20|9881.27|9881.27|9879.29|9879.29|9881.27|9881.27|9879.29|9879.29|0
1645608350000|2022-02-23 09:25:50|9876.65|9876.65|9876.65|9876.65|9876.65|9876.65|9876.65|9876.65|0
1645608380000|2022-02-23 09:26:20|9879.61|9879.61|9876.96|9876.96|9879.61|9879.61|9876.96|9876.96|0
1645608390000|2022-02-23 09:26:30|9874.32|9874.32|9874.32|9874.32|9874.32|9874.32|9874.32|9874.32|0
1645608460000|2022-02-23 09:27:40|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|0
1645608480000|2022-02-23 09:28:00|9869.03|9869.03|9866.38|9866.38|9869.03|9869.03|9866.38|9866.38|0
1645608520000|2022-02-23 09:28:40|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|9871.67|0
1645608560000|2022-02-23 09:29:20|9870.68|9870.68|9869.7|9869.7|9872.66|9872.66|9869.7|9869.7|0
1645608590000|2022-02-23 09:29:50|9859.11|9859.11|9864.4|9864.4|9867.05|9867.05|9859.11|9859.11|0
1645608640000|2022-02-23 09:30:40|9872.34|9872.34|9872.34|9872.34|9872.34|9872.34|9872.34|9872.34|0
1645609000000|2022-02-23 09:36:40|9880.28|9880.28|9880.28|9880.28|9880.28|9880.28|9880.28|9880.28|0
1645609010000|2022-02-23 09:36:50|9885.57|9885.57|9893.83|9893.83|9893.83|9893.83|9885.57|9885.57|0
1645609110000|2022-02-23 09:38:30|9891.19|9891.19|9888.54|9888.54|9891.19|9891.19|9888.54|9888.54|0
1645609130000|2022-02-23 09:38:50|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|0
1645609170000|2022-02-23 09:39:30|9883.25|9883.25|9883.25|9883.25|9883.25|9883.25|9883.25|9883.25|0
1645609250000|2022-02-23 09:40:50|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|0
1645609350000|2022-02-23 09:42:30|9884.9|9884.9|9887.55|9887.55|9887.55|9887.55|9884.9|9884.9|0
1645609360000|2022-02-23 09:42:40|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|0
1645609380000|2022-02-23 09:43:00|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|9885.89|0
1645609420000|2022-02-23 09:43:40|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|0
1645609530000|2022-02-23 09:45:30|9891.19|9891.19|9893.83|9893.83|9893.83|9893.83|9891.19|9891.19|0
1645609650000|2022-02-23 09:47:30|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|0
1645609660000|2022-02-23 09:47:40|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|0
1645609780000|2022-02-23 09:49:40|9893.83|9893.83|9893.83|9893.83|9893.83|9893.83|9893.83|9893.83|0
1645609790000|2022-02-23 09:49:50|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|0
1645609970000|2022-02-23 09:52:50|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|9891.19|0
1645609980000|2022-02-23 09:53:00|9887.23|9887.23|9888.22|9888.22|9889.21|9889.21|9887.23|9887.23|0
1645609990000|2022-02-23 09:53:10|9890.87|9890.87|9890.87|9890.87|9890.87|9890.87|9890.87|9890.87|0
1645610130000|2022-02-23 09:55:30|9893.51|9893.51|9901.45|9901.45|9901.45|9901.45|9893.51|9893.51|0
1645610170000|2022-02-23 09:56:10|9904.1|9904.1|9906.75|9906.75|9906.75|9906.75|9904.1|9904.1|0
1645610300000|2022-02-23 09:58:20|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|0
1645610310000|2022-02-23 09:58:30|9906.75|9906.75|9906.75|9906.75|9906.75|9906.75|9906.75|9906.75|0
1645610320000|2022-02-23 09:58:40|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|9904.1|0
1645610330000|2022-02-23 09:58:50|9903.11|9903.11|9903.11|9903.11|9903.11|9903.11|9903.11|9903.11|0
1645610380000|2022-02-23 09:59:40|9905.76|9905.76|9905.76|9905.76|9905.76|9905.76|9905.76|9905.76|0
1645610400000|2022-02-23 10:00:00|9904.77|9904.77|9904.77|9904.77|9904.77|9904.77|9904.77|9904.77|0
1645610420000|2022-02-23 10:00:20|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|0
1645610440000|2022-02-23 10:00:40|9899.48|9899.48|9899.48|9899.48|9899.48|9899.48|9899.48|9899.48|0
1645610460000|2022-02-23 10:01:00|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|0
1645610490000|2022-02-23 10:01:30|9894.01|9894.01|9894.01|9894.01|9894.01|9894.01|9894.01|9894.01|0
1645610660000|2022-02-23 10:04:20|9896.66|9896.66|9894.01|9894.01|9896.66|9896.66|9888.72|9888.72|0
1645610680000|2022-02-23 10:04:40|9901.95|9901.95|9899.3|9899.3|9901.95|9901.95|9899.3|9899.3|0
1645610740000|2022-02-23 10:05:40|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|0
1645610750000|2022-02-23 10:05:50|9901.95|9901.95|9901.95|9901.95|9901.95|9901.95|9901.95|9901.95|0
1645610820000|2022-02-23 10:07:00|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|0
1645610830000|2022-02-23 10:07:10|9897.33|9897.33|9897.33|9897.33|9897.33|9897.33|9897.33|9897.33|0
1645610850000|2022-02-23 10:07:30|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|0
1645610880000|2022-02-23 10:08:00|9905.27|9905.27|9910.56|9910.56|9910.56|9910.56|9905.27|9905.27|0
1645610910000|2022-02-23 10:08:30|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|0
1645610960000|2022-02-23 10:09:20|9907.91|9907.91|9907.91|9907.91|9907.91|9907.91|9907.91|9907.91|0
1645611000000|2022-02-23 10:10:00|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|0
1645611010000|2022-02-23 10:10:10|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|0
1645611020000|2022-02-23 10:10:20|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|0
1645611030000|2022-02-23 10:10:30|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|0
1645611060000|2022-02-23 10:11:00|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|0
1645611080000|2022-02-23 10:11:20|9907.91|9907.91|9907.91|9907.91|9907.91|9907.91|9907.91|9907.91|0
1645611090000|2022-02-23 10:11:30|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|9910.56|0
1645611100000|2022-02-23 10:11:40|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|9913.21|0
1645611130000|2022-02-23 10:12:10|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|0
1645611170000|2022-02-23 10:12:50|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|0
1645611220000|2022-02-23 10:13:40|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|0
1645611250000|2022-02-23 10:14:10|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|0
1645611280000|2022-02-23 10:14:40|9914.19|9914.19|9914.19|9914.19|9914.19|9914.19|9914.19|9914.19|0
1645611300000|2022-02-23 10:15:00|9915.18|9915.18|9915.18|9915.18|9915.18|9915.18|9915.18|9915.18|0
1645611330000|2022-02-23 10:15:30|9912.54|9912.54|9912.54|9912.54|9912.54|9912.54|9912.54|9912.54|0
1645611340000|2022-02-23 10:15:40|9907.24|9907.24|9907.24|9907.24|9907.24|9907.24|9907.24|9907.24|0
1645611350000|2022-02-23 10:15:50|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|9904.6|0
1645611360000|2022-02-23 10:16:00|9899.3|9899.3|9901.95|9901.95|9901.95|9901.95|9899.3|9899.3|0
1645611420000|2022-02-23 10:17:00|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|0
1645611440000|2022-02-23 10:17:20|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|0
1645611450000|2022-02-23 10:17:30|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|9899.97|0
1645611460000|2022-02-23 10:17:40|9898.99|9898.99|9898.99|9898.99|9898.99|9898.99|9898.99|9898.99|0
1645611530000|2022-02-23 10:18:50|9901.63|9901.63|9901.63|9901.63|9901.63|9901.63|9901.63|9901.63|0
1645611600000|2022-02-23 10:20:00|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|0
1645611670000|2022-02-23 10:21:10|9905.27|9905.27|9905.27|9905.27|9905.27|9905.27|9905.27|9905.27|0
1645611700000|2022-02-23 10:21:40|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|9902.62|0
1645611760000|2022-02-23 10:22:40|9905.27|9905.27|9905.27|9905.27|9905.27|9905.27|9905.27|9905.27|0
1645611840000|2022-02-23 10:24:00|9902.62|9902.62|9905.27|9905.27|9905.27|9905.27|9902.62|9902.62|0
1645612020000|2022-02-23 10:27:00|9907.91|9907.91|9918.5|9918.5|9918.5|9918.5|9907.91|9907.91|0
1645612030000|2022-02-23 10:27:10|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|0
1645612060000|2022-02-23 10:27:40|9921.15|9921.15|9921.15|9921.15|9921.15|9921.15|9921.15|9921.15|0
1645612070000|2022-02-23 10:27:50|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|0
1645612130000|2022-02-23 10:28:50|9921.15|9921.15|9918.5|9918.5|9921.15|9921.15|9918.5|9918.5|0
1645612210000|2022-02-23 10:30:10|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|0
1645612230000|2022-02-23 10:30:30|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|0
1645612270000|2022-02-23 10:31:10|9915.85|9915.85|9921.15|9921.15|9921.15|9921.15|9915.85|9915.85|0
1645612400000|2022-02-23 10:33:20|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|0
1645612410000|2022-02-23 10:33:30|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|9915.85|0
1645612440000|2022-02-23 10:34:00|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|9918.5|0
1645612450000|2022-02-23 10:34:10|9916.52|9916.52|9917.51|9917.51|9917.51|9917.51|9916.52|9916.52|0
1645612510000|2022-02-23 10:35:10|9922.8|9922.8|9925.45|9925.45|9925.45|9925.45|9922.8|9922.8|0
1645612520000|2022-02-23 10:35:20|9928.1|9928.1|9928.1|9928.1|9928.1|9928.1|9928.1|9928.1|0
1645612580000|2022-02-23 10:36:20|9929.08|9929.08|9931.06|9931.06|9931.06|9931.06|9929.08|9929.08|0
1645612610000|2022-02-23 10:36:50|9928.41|9928.41|9928.41|9928.41|9928.41|9928.41|9928.41|9928.41|0
1645612650000|2022-02-23 10:37:30|9931.06|9931.06|9931.06|9931.06|9931.06|9931.06|9931.06|9931.06|0
1645612770000|2022-02-23 10:39:30|9933.71|9933.71|9933.71|9933.71|9933.71|9933.71|9933.71|9933.71|0
1645612920000|2022-02-23 10:42:00|9931.06|9931.06|9931.06|9931.06|9931.06|9931.06|9931.06|9931.06|0
1645612930000|2022-02-23 10:42:10|9928.41|9928.41|9928.41|9928.41|9928.41|9928.41|9928.41|9928.41|0
1645613020000|2022-02-23 10:43:40|9923.12|9923.12|9923.12|9923.12|9923.12|9923.12|9923.12|9923.12|0
1645613030000|2022-02-23 10:43:50|9920.48|9920.48|9920.48|9920.48|9920.48|9920.48|9920.48|9920.48|0
1645613040000|2022-02-23 10:44:00|9918.5|9918.5|9915.85|9915.85|9918.5|9918.5|9915.85|9915.85|0
1645613050000|2022-02-23 10:44:10|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|9914.86|0
1645613150000|2022-02-23 10:45:50|9912.22|9912.22|9912.22|9912.22|9912.22|9912.22|9912.22|9912.22|0
1645613230000|2022-02-23 10:47:10|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|9909.57|0
1645613240000|2022-02-23 10:47:20|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|9906.93|0
1645613250000|2022-02-23 10:47:30|9904.28|9904.28|9904.28|9904.28|9904.28|9904.28|9904.28|9904.28|0
1645613280000|2022-02-23 10:48:00|9901.63|9901.63|9901.63|9901.63|9901.63|9901.63|9901.63|9901.63|0
1645613350000|2022-02-23 10:49:10|9900.64|9900.64|9900.64|9900.64|9900.64|9900.64|9900.64|9900.64|0
1645613370000|2022-02-23 10:49:30|9898|9898|9896.28|9896.28|9898|9898|9896.28|9896.28|0
1645613420000|2022-02-23 10:50:20|9904.22|9904.22|9906.87|9906.87|9906.87|9906.87|9904.22|9904.22|0
1645613430000|2022-02-23 10:50:30|9907.86|9907.86|9907.86|9907.86|9907.86|9907.86|9907.86|9907.86|0
1645613540000|2022-02-23 10:52:20|9906.87|9906.87|9919.11|9919.11|9919.11|9919.11|9905.88|9905.88|0
1645613580000|2022-02-23 10:53:00|9913.82|9913.82|9913.82|9913.82|9913.82|9913.82|9913.82|9913.82|0
1645613640000|2022-02-23 10:54:00|9911.17|9911.17|9908.53|9908.53|9911.17|9911.17|9908.53|9908.53|0
1645613760000|2022-02-23 10:56:00|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|0
1645614000000|2022-02-23 11:00:00|9906.87|9906.87|9906.87|9906.87|9906.87|9906.87|9906.87|9906.87|0
1645614010000|2022-02-23 11:00:10|9904.22|9904.22|9904.22|9904.22|9906.87|9906.87|9904.22|9904.22|0
1645614120000|2022-02-23 11:02:00|9905.21|9905.21|9905.21|9905.21|9905.21|9905.21|9905.21|9905.21|0
1645614300000|2022-02-23 11:05:00|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|0
1645614320000|2022-02-23 11:05:20|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|0
1645614330000|2022-02-23 11:05:30|9902.56|9902.56|9899.92|9899.92|9902.56|9902.56|9899.92|9899.92|0
1645614340000|2022-02-23 11:05:40|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|0
1645614360000|2022-02-23 11:06:00|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|0
1645614380000|2022-02-23 11:06:20|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|9902.56|0
1645614430000|2022-02-23 11:07:10|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|9899.92|0
1645614440000|2022-02-23 11:07:20|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|9897.27|0
1645614480000|2022-02-23 11:08:00|9896.28|9896.28|9896.28|9896.28|9896.28|9896.28|9896.28|9896.28|0
1645614490000|2022-02-23 11:08:10|9894.31|9894.31|9894.31|9894.31|9894.31|9894.31|9894.31|9894.31|0
1645614500000|2022-02-23 11:08:20|9886.37|9886.37|9886.37|9886.37|9886.37|9886.37|9886.37|9886.37|0
1645614730000|2022-02-23 11:12:10|9881.07|9881.07|9883.72|9883.72|9883.72|9883.72|9881.07|9881.07|0
1645614740000|2022-02-23 11:12:20|9881.07|9881.07|9881.07|9881.07|9881.07|9881.07|9881.07|9881.07|0
1645614850000|2022-02-23 11:14:10|9878.43|9878.43|9878.43|9878.43|9878.43|9878.43|9878.43|9878.43|0
1645614900000|2022-02-23 11:15:00|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|0
1645615030000|2022-02-23 11:17:10|9874.79|9874.79|9874.79|9874.79|9874.79|9874.79|9874.79|9874.79|0
1645615070000|2022-02-23 11:17:50|9872.15|9872.15|9872.15|9872.15|9872.15|9872.15|9869.5|9869.5|0
1645615160000|2022-02-23 11:19:20|9875.11|9875.11|9875.11|9875.11|9875.11|9875.11|9875.11|9875.11|0
1645615190000|2022-02-23 11:19:50|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|0
1645615260000|2022-02-23 11:21:00|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|0
1645615290000|2022-02-23 11:21:30|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|9872.47|0
1645615330000|2022-02-23 11:22:10|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|0
1645615460000|2022-02-23 11:24:20|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|9878.75|0
1645615490000|2022-02-23 11:24:50|9876.77|9876.77|9876.77|9876.77|9876.77|9876.77|9876.77|9876.77|0
1645615620000|2022-02-23 11:27:00|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|9875.78|0
1645615710000|2022-02-23 11:28:30|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|0
1645615720000|2022-02-23 11:28:40|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|0
1645615800000|2022-02-23 11:30:00|9869.5|9869.5|9870.49|9870.49|9870.49|9870.49|9869.5|9869.5|0
1645615880000|2022-02-23 11:31:20|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|0
1645615950000|2022-02-23 11:32:30|9870.49|9870.49|9867.84|9867.84|9870.49|9870.49|9867.84|9867.84|0
1645615970000|2022-02-23 11:32:50|9868.83|9868.83|9868.83|9868.83|9868.83|9868.83|9868.83|9868.83|0
1645616020000|2022-02-23 11:33:40|9871.48|9871.48|9874.12|9874.12|9874.12|9874.12|9871.48|9871.48|0
1645616060000|2022-02-23 11:34:20|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|9871.48|0
1645616110000|2022-02-23 11:35:10|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|9870.49|0
1645616190000|2022-02-23 11:36:30|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|0
1645616200000|2022-02-23 11:36:40|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|0
1645616220000|2022-02-23 11:37:00|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|0
1645616290000|2022-02-23 11:38:10|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|0
1645616350000|2022-02-23 11:39:10|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|0
1645616370000|2022-02-23 11:39:30|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|9859.9|0
1645616490000|2022-02-23 11:41:30|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|0
1645616500000|2022-02-23 11:41:40|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|0
1645616580000|2022-02-23 11:43:00|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|9864.21|0
1645616670000|2022-02-23 11:44:30|9861.56|9861.56|9861.56|9861.56|9861.56|9861.56|9861.56|9861.56|0
1645616810000|2022-02-23 11:46:50|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|9862.55|0
1645616860000|2022-02-23 11:47:40|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|9865.2|0
1645616890000|2022-02-23 11:48:10|9865.37|9865.37|9865.37|9865.37|9865.37|9865.37|9865.37|9865.37|0
1645617120000|2022-02-23 11:52:00|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|0
1645617360000|2022-02-23 11:56:00|9860.07|9860.07|9860.07|9860.07|9860.07|9860.07|9860.07|9860.07|0
1645617420000|2022-02-23 11:57:00|9857.43|9857.43|9860.07|9860.07|9860.07|9860.07|9857.43|9857.43|0
1645617450000|2022-02-23 11:57:30|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|9862.72|0
1645617520000|2022-02-23 11:58:40|9860.07|9860.07|9857.43|9857.43|9860.07|9860.07|9857.43|9857.43|0
1645617540000|2022-02-23 11:59:00|9860.07|9860.07|9860.07|9860.07|9860.07|9860.07|9860.07|9860.07|0
1645617570000|2022-02-23 11:59:30|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|9859.39|0
1645617580000|2022-02-23 11:59:40|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|9856.74|0
1645617600000|2022-02-23 12:00:00|9862.03|9862.03|9861.05|9861.05|9862.03|9862.03|9861.05|9861.05|0
1645617740000|2022-02-23 12:02:20|9862.03|9862.03|9862.03|9862.03|9862.03|9862.03|9862.03|9862.03|0
1645617820000|2022-02-23 12:03:40|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|9864.68|0
1645617840000|2022-02-23 12:04:00|9865.67|9865.67|9865.67|9865.67|9865.67|9865.67|9865.67|9865.67|0
1645617900000|2022-02-23 12:05:00|9863.69|9863.69|9863.69|9863.69|9863.69|9863.69|9863.69|9863.69|0
1645617960000|2022-02-23 12:06:00|9862.7|9862.7|9862.7|9862.7|9862.7|9862.7|9862.7|9862.7|0
1645617980000|2022-02-23 12:06:20|9865.35|9865.35|9865.35|9865.35|9865.35|9865.35|9865.35|9865.35|0
1645618020000|2022-02-23 12:07:00|9862.7|9862.7|9862.7|9862.7|9862.7|9862.7|9862.7|9862.7|0
1645618060000|2022-02-23 12:07:40|9865.35|9865.35|9870.64|9870.64|9870.64|9870.64|9865.35|9865.35|0
1645618110000|2022-02-23 12:08:30|9868|9868|9868|9868|9868|9868|9868|9868|0
1645618290000|2022-02-23 12:11:30|9870.64|9870.64|9870.64|9870.64|9870.64|9870.64|9870.64|9870.64|0
1645618320000|2022-02-23 12:12:00|9872.62|9872.62|9877.24|9877.24|9877.24|9877.24|9872.62|9872.62|0
1645618390000|2022-02-23 12:13:10|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|9879.89|0
1645618440000|2022-02-23 12:14:00|9878.9|9878.9|9883.21|9883.21|9883.21|9883.21|9877.91|9877.91|0
1645618510000|2022-02-23 12:15:10|9877.91|9877.91|9875.27|9875.27|9877.91|9877.91|9875.27|9875.27|0
1645618530000|2022-02-23 12:15:30|9873.29|9873.29|9872.3|9872.3|9873.29|9873.29|9872.3|9872.3|0
1645618770000|2022-02-23 12:19:30|9874.95|9874.95|9874.95|9874.95|9874.95|9874.95|9874.95|9874.95|0
1645618800000|2022-02-23 12:20:00|9877.59|9877.59|9877.59|9877.59|9877.59|9877.59|9877.59|9877.59|0
1645618970000|2022-02-23 12:22:50|9882.89|9882.89|9880.91|9880.91|9882.89|9882.89|9880.91|9880.91|0
1645619050000|2022-02-23 12:24:10|9883.88|9883.88|9883.88|9883.88|9883.88|9883.88|9883.88|9883.88|0
1645619210000|2022-02-23 12:26:50|9881.23|9881.23|9875.94|9875.94|9881.23|9881.23|9875.94|9875.94|0
1645619220000|2022-02-23 12:27:00|9874.95|9874.95|9873.96|9873.96|9874.95|9874.95|9873.96|9873.96|0
1645619270000|2022-02-23 12:27:50|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|9874.47|0
1645619300000|2022-02-23 12:28:20|9873.96|9873.96|9873.96|9873.96|9873.96|9873.96|9873.96|9873.96|0
1645619330000|2022-02-23 12:28:50|9876.61|9876.61|9876.61|9876.61|9876.61|9876.61|9876.61|9876.61|0
1645619340000|2022-02-23 12:29:00|9878.58|9878.58|9878.58|9878.58|9878.58|9878.58|9878.58|9878.58|0
1645619620000|2022-02-23 12:33:40|9881.23|9881.23|9883.88|9883.88|9883.88|9883.88|9881.23|9881.23|0
1645619640000|2022-02-23 12:34:00|9884.86|9884.86|9884.86|9884.86|9884.86|9884.86|9884.86|9884.86|0
1645619680000|2022-02-23 12:34:40|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|9885.85|0
1645619720000|2022-02-23 12:35:20|9883.21|9883.21|9883.21|9883.21|9883.21|9883.21|9883.21|9883.21|0
1645619860000|2022-02-23 12:37:40|9882.22|9882.22|9882.22|9882.22|9882.22|9882.22|9882.22|9882.22|0
1645619940000|2022-02-23 12:39:00|9882.73|9882.73|9882.73|9882.73|9882.73|9882.73|9882.73|9882.73|0
1645619960000|2022-02-23 12:39:20|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|0
1645620100000|2022-02-23 12:41:40|9888.03|9888.03|9888.03|9888.03|9888.03|9888.03|9888.03|9888.03|0
1645620160000|2022-02-23 12:42:40|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|0
1645620170000|2022-02-23 12:42:50|9886.05|9886.05|9885.06|9885.06|9887.04|9887.04|9885.06|9885.06|0
1645620300000|2022-02-23 12:45:00|9883.08|9883.08|9883.08|9883.08|9883.08|9883.08|9883.08|9883.08|0
1645620320000|2022-02-23 12:45:20|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|9887.04|0
1645620360000|2022-02-23 12:46:00|9889.68|9889.68|9889.68|9889.68|9889.68|9889.68|9889.68|9889.68|0
1645620480000|2022-02-23 12:48:00|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|9890.67|0
1645620720000|2022-02-23 12:52:00|9893.32|9893.32|9903.23|9903.23|9903.23|9903.23|9893.32|9893.32|0
1645620740000|2022-02-23 12:52:20|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|0
1645620860000|2022-02-23 12:54:20|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|0
1645620900000|2022-02-23 12:55:00|9903.9|9903.9|9909.2|9909.2|9909.2|9909.2|9903.9|9903.9|0
1645620930000|2022-02-23 12:55:30|9903.9|9903.9|9903.9|9903.9|9903.9|9903.9|9903.9|9903.9|0
1645621020000|2022-02-23 12:57:00|9901.26|9901.26|9903.23|9903.23|9903.23|9903.23|9901.26|9901.26|0
1645621040000|2022-02-23 12:57:20|9904.22|9904.22|9901.58|9901.58|9904.22|9904.22|9901.58|9901.58|0
1645621120000|2022-02-23 12:58:40|9900.59|9900.59|9899.6|9899.6|9900.59|9900.59|9899.6|9899.6|0
1645621200000|2022-02-23 13:00:00|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|9902.25|0
1645621460000|2022-02-23 13:04:20|9903.23|9903.23|9903.23|9903.23|9903.23|9903.23|9903.23|9903.23|0
1645621470000|2022-02-23 13:04:30|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|9905.88|0
1645621620000|2022-02-23 13:07:00|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|9911.17|0
1645621660000|2022-02-23 13:07:40|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|0
1645621690000|2022-02-23 13:08:10|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|0
1645621850000|2022-02-23 13:10:50|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|0
1645621870000|2022-02-23 13:11:10|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|0
1645621880000|2022-02-23 13:11:20|9912.16|9912.16|9910.18|9910.18|9912.16|9912.16|9910.18|9910.18|0
1645621920000|2022-02-23 13:12:00|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|9912.16|0
1645621950000|2022-02-23 13:12:30|9914.14|9914.14|9914.14|9914.14|9914.14|9914.14|9914.14|9914.14|0
1645621990000|2022-02-23 13:13:10|9916.78|9916.78|9914.14|9914.14|9916.78|9916.78|9914.14|9914.14|0
1645622020000|2022-02-23 13:13:40|9911.49|9911.49|9911.49|9911.49|9911.49|9911.49|9911.49|9911.49|0
1645622110000|2022-02-23 13:15:10|9914.14|9914.14|9914.14|9914.14|9914.14|9914.14|9914.14|9914.14|0
1645622180000|2022-02-23 13:16:20|9916.78|9916.78|9916.78|9916.78|9916.78|9916.78|9916.78|9916.78|0
1645622250000|2022-02-23 13:17:30|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|0
1645622360000|2022-02-23 13:19:20|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|0
1645622380000|2022-02-23 13:19:40|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|0
1645622420000|2022-02-23 13:20:20|9922.08|9922.08|9922.08|9922.08|9922.08|9922.08|9922.08|9922.08|0
1645622460000|2022-02-23 13:21:00|9916.78|9916.78|9915.8|9915.8|9916.78|9916.78|9915.8|9915.8|0
1645622490000|2022-02-23 13:21:30|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|0
1645622680000|2022-02-23 13:24:40|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|0
1645622780000|2022-02-23 13:26:20|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|9921.09|0
1645622860000|2022-02-23 13:27:40|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|0
1645622870000|2022-02-23 13:27:50|9922.75|9922.75|9922.75|9922.75|9922.75|9922.75|9922.75|9922.75|0
1645622930000|2022-02-23 13:28:50|9920.1|9920.1|9917.45|9917.45|9920.1|9920.1|9917.45|9917.45|0
1645623270000|2022-02-23 13:34:30|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|9918.44|0
1645623330000|2022-02-23 13:35:30|9916.47|9916.47|9916.47|9916.47|9916.47|9916.47|9916.47|9916.47|0
1645623420000|2022-02-23 13:37:00|9913.82|9913.82|9913.82|9913.82|9913.82|9913.82|9913.82|9913.82|0
1645623450000|2022-02-23 13:37:30|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|9914.81|0
1645623460000|2022-02-23 13:37:40|9917.45|9917.45|9917.45|9917.45|9917.45|9917.45|9917.45|9917.45|0
1645623490000|2022-02-23 13:38:10|9917.63|9917.63|9920.27|9920.27|9920.27|9920.27|9917.63|9917.63|0
1645623540000|2022-02-23 13:39:00|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|0
1645623630000|2022-02-23 13:40:30|9917.63|9917.63|9917.63|9917.63|9917.63|9917.63|9917.63|9917.63|0
1645623700000|2022-02-23 13:41:40|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|9918.61|0
1645623710000|2022-02-23 13:41:50|9915.97|9915.97|9915.97|9915.97|9915.97|9915.97|9915.97|9915.97|0
1645623800000|2022-02-23 13:43:20|9914.98|9914.98|9915.97|9915.97|9915.97|9915.97|9914.98|9914.98|0
1645623900000|2022-02-23 13:45:00|9916.14|9916.14|9916.14|9916.14|9916.14|9916.14|9916.14|9916.14|0
1645623940000|2022-02-23 13:45:40|9921.43|9921.43|9921.43|9921.43|9921.43|9921.43|9921.43|9921.43|0
1645624140000|2022-02-23 13:49:00|9926.72|9926.72|9926.72|9926.72|9926.72|9926.72|9926.72|9926.72|0
1645624200000|2022-02-23 13:50:00|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|0
1645624250000|2022-02-23 13:50:50|9927.71|9927.71|9927.71|9927.71|9927.71|9927.71|9927.71|9927.71|0
1645624290000|2022-02-23 13:51:30|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|0
1645624360000|2022-02-23 13:52:40|9923.09|9923.09|9923.09|9923.09|9923.09|9923.09|9923.09|9923.09|0
1645624420000|2022-02-23 13:53:40|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|9925.74|0
1645624430000|2022-02-23 13:53:50|9928.38|9928.38|9931.03|9931.03|9931.03|9931.03|9928.38|9928.38|0
1645624590000|2022-02-23 13:56:30|9936.32|9936.32|9936.32|9936.32|9936.32|9936.32|9936.32|9936.32|0
1645624660000|2022-02-23 13:57:40|9934.35|9934.35|9934.35|9934.35|9934.35|9934.35|9934.35|9934.35|0
1645624690000|2022-02-23 13:58:10|9939.64|9939.64|9939.64|9939.64|9939.64|9939.64|9939.64|9939.64|0
1645624700000|2022-02-23 13:58:20|9940.63|9940.63|9940.63|9940.63|9940.63|9940.63|9940.63|9940.63|0
1645624820000|2022-02-23 14:00:20|9943.27|9943.27|9943.27|9943.27|9943.27|9943.27|9943.27|9943.27|0
1645624830000|2022-02-23 14:00:30|9945.92|9945.92|9948.57|9948.57|9948.57|9948.57|9945.92|9945.92|0
1645624890000|2022-02-23 14:01:30|9945.92|9945.92|9943.27|9943.27|9945.92|9945.92|9943.27|9943.27|0
1645624900000|2022-02-23 14:01:40|9940.63|9940.63|9940.63|9940.63|9940.63|9940.63|9940.63|9940.63|0
1645624910000|2022-02-23 14:01:50|9937.66|9937.66|9938.65|9938.65|9938.65|9938.65|9937.66|9937.66|0
1645624920000|2022-02-23 14:02:00|9936|9936|9936|9936|9936|9936|9936|9936|0
1645624930000|2022-02-23 14:02:10|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|9935.02|0
1645624940000|2022-02-23 14:02:20|9932.37|9932.37|9932.37|9932.37|9932.37|9932.37|9932.37|9932.37|0
1645624980000|2022-02-23 14:03:00|9931.38|9931.38|9930.39|9930.39|9931.38|9931.38|9930.39|9930.39|0
1645625030000|2022-02-23 14:03:50|9927.75|9927.75|9927.75|9927.75|9927.75|9927.75|9927.75|9927.75|0
1645625040000|2022-02-23 14:04:00|9925.1|9925.1|9925.1|9925.1|9925.1|9925.1|9925.1|9925.1|0
1645625060000|2022-02-23 14:04:20|9923.12|9923.12|9920.16|9920.16|9923.12|9923.12|9920.16|9920.16|0
1645625100000|2022-02-23 14:05:00|9919.17|9919.17|9916.52|9916.52|9919.17|9919.17|9916.52|9916.52|0
1645625110000|2022-02-23 14:05:10|9915.54|9915.54|9915.54|9915.54|9915.54|9915.54|9915.54|9915.54|0
1645625160000|2022-02-23 14:06:00|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|0
1645625400000|2022-02-23 14:10:00|9915.54|9915.54|9915.54|9915.54|9915.54|9915.54|9915.54|9915.54|0
1645625450000|2022-02-23 14:10:50|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|9912.89|0
1645625470000|2022-02-23 14:11:10|9909.92|9909.92|9910.91|9910.91|9910.91|9910.91|9909.92|9909.92|0
1645625500000|2022-02-23 14:11:40|9908.94|9908.94|9908.94|9908.94|9908.94|9908.94|9908.94|9908.94|0
1645625520000|2022-02-23 14:12:00|9907.95|9907.95|9907.95|9907.95|9907.95|9907.95|9907.95|9907.95|0
1645625570000|2022-02-23 14:12:50|9908.94|9908.94|9908.94|9908.94|9908.94|9908.94|9908.94|9908.94|0
1645625660000|2022-02-23 14:14:20|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|9909.92|0
1645625730000|2022-02-23 14:15:30|9911.9|9911.9|9911.9|9911.9|9911.9|9911.9|9911.9|9911.9|0
1645625740000|2022-02-23 14:15:40|9912.89|9912.89|9918.18|9918.18|9918.18|9918.18|9912.89|9912.89|0
1645625750000|2022-02-23 14:15:50|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|9920.83|0
1645625760000|2022-02-23 14:16:00|9923.47|9923.47|9922.14|9922.14|9923.47|9923.47|9922.14|9922.14|0
1645625780000|2022-02-23 14:16:20|9919.5|9919.5|9916.85|9916.85|9919.5|9919.5|9916.85|9916.85|0
1645625890000|2022-02-23 14:18:10|9919.5|9919.5|9919.5|9919.5|9919.5|9919.5|9919.5|9919.5|0
1645625900000|2022-02-23 14:18:20|9920.48|9920.48|9917.52|9917.52|9920.48|9920.48|9917.52|9917.52|0
1645625980000|2022-02-23 14:19:40|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|0
1645626010000|2022-02-23 14:20:10|9912.23|9912.23|9912.23|9912.23|9912.23|9912.23|9912.23|9912.23|0
1645626040000|2022-02-23 14:20:40|9913.22|9913.22|9914.2|9914.2|9914.2|9914.2|9913.22|9913.22|0
1645626050000|2022-02-23 14:20:50|9916.85|9916.85|9916.85|9916.85|9916.85|9916.85|9916.85|9916.85|0
1645626070000|2022-02-23 14:21:10|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|9913.89|0
1645626160000|2022-02-23 14:22:40|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|9914.87|0
1645626180000|2022-02-23 14:23:00|9920.17|9920.17|9920.17|9920.17|9920.17|9920.17|9920.17|9920.17|0
1645626210000|2022-02-23 14:23:30|9922.81|9922.81|9922.81|9922.81|9922.81|9922.81|9922.81|9922.81|0
1645626230000|2022-02-23 14:23:50|9922.98|9922.98|9922.98|9922.98|9922.98|9922.98|9922.98|9922.98|0
1645626290000|2022-02-23 14:24:50|9923.97|9923.97|9923.97|9923.97|9923.97|9923.97|9923.97|9923.97|0
1645626300000|2022-02-23 14:25:00|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|0
1645626380000|2022-02-23 14:26:20|9929.27|9929.27|9929.27|9929.27|9929.27|9929.27|9929.27|9929.27|0
1645626400000|2022-02-23 14:26:40|9931.91|9931.91|9931.91|9931.91|9931.91|9931.91|9931.91|9931.91|0
1645626420000|2022-02-23 14:27:00|9937.2|9937.2|9934.56|9934.56|9937.2|9937.2|9934.56|9934.56|0
1645626460000|2022-02-23 14:27:40|9939.85|9939.85|9929.27|9929.27|9939.85|9939.85|9929.27|9929.27|0
1645626470000|2022-02-23 14:27:50|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|0
1645626480000|2022-02-23 14:28:00|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|0
1645626490000|2022-02-23 14:28:10|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|9926.62|0
1645626560000|2022-02-23 14:29:20|9925.63|9925.63|9926.62|9926.62|9926.62|9926.62|9925.63|9925.63|0
1645626590000|2022-02-23 14:29:50|9927.61|9927.61|9927.61|9927.61|9927.61|9927.61|9927.61|9927.61|0
1645626600000|2022-02-23 14:30:00|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|0
1645626620000|2022-02-23 14:30:20|9933.89|9933.89|9933.89|9933.89|9933.89|9933.89|9933.89|9933.89|0
1645626640000|2022-02-23 14:30:40|9939.18|9939.18|9939.18|9939.18|9939.18|9939.18|9939.18|9939.18|0
1645626650000|2022-02-23 14:30:50|9940.17|9940.17|9941.16|9941.16|9941.16|9941.16|9940.17|9940.17|0
1645626660000|2022-02-23 14:31:00|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|9943.8|0
1645626690000|2022-02-23 14:31:30|9944.79|9944.79|9944.79|9944.79|9944.79|9944.79|9944.79|9944.79|0
1645626700000|2022-02-23 14:31:40|9947.44|9947.44|9947.44|9947.44|9947.44|9947.44|9947.44|9947.44|0
1645626720000|2022-02-23 14:32:00|9948.43|9948.43|9948.43|9948.43|9948.43|9948.43|9948.43|9948.43|0
1645626730000|2022-02-23 14:32:10|9951.07|9951.07|9951.07|9951.07|9951.07|9951.07|9951.07|9951.07|0
1645626750000|2022-02-23 14:32:30|9952.06|9952.06|9958.34|9958.34|9958.34|9958.34|9952.06|9952.06|0
1645626760000|2022-02-23 14:32:40|9960.99|9960.99|9963.64|9963.64|9963.64|9963.64|9960.99|9960.99|0
1645626780000|2022-02-23 14:33:00|9968.93|9968.93|9968.93|9968.93|9968.93|9968.93|9968.93|9968.93|0
1645626810000|2022-02-23 14:33:30|9969.92|9969.92|9967.94|9967.94|9969.92|9969.92|9967.94|9967.94|0
1645626830000|2022-02-23 14:33:50|9965.29|9965.29|9965.29|9965.29|9965.29|9965.29|9965.29|9965.29|0
1645626860000|2022-02-23 14:34:20|9960|9960|9960|9960|9960|9960|9960|9960|0
1645626900000|2022-02-23 14:35:00|9960.99|9960.99|9960.99|9960.99|9960.99|9960.99|9960.99|9960.99|0
1645626910000|2022-02-23 14:35:10|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|0
1645626920000|2022-02-23 14:35:20|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|9955.35|0
1645626980000|2022-02-23 14:36:20|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|0
1645626990000|2022-02-23 14:36:30|9963.29|9963.29|9965.94|9965.94|9965.94|9965.94|9963.29|9963.29|0
1645627050000|2022-02-23 14:37:30|9968.59|9968.59|9965.94|9965.94|9968.59|9968.59|9965.94|9965.94|0
1645627070000|2022-02-23 14:37:50|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|9960.65|0
1645627080000|2022-02-23 14:38:00|9963.29|9963.29|9964.28|9964.28|9964.28|9964.28|9963.29|9963.29|0
1645627090000|2022-02-23 14:38:10|9966.93|9966.93|9966.93|9966.93|9966.93|9966.93|9966.93|9966.93|0
1645627120000|2022-02-23 14:38:40|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|9964.28|0
1645627140000|2022-02-23 14:39:00|9969.57|9969.57|9969.57|9969.57|9969.57|9969.57|9969.57|9969.57|0
1645627150000|2022-02-23 14:39:10|9970.56|9970.56|9967.92|9967.92|9970.56|9970.56|9967.92|9967.92|0
1645627180000|2022-02-23 14:39:40|9965.27|9965.27|9965.27|9965.27|9965.27|9965.27|9965.27|9965.27|0
1645627210000|2022-02-23 14:40:10|9967.92|9967.92|9965.27|9965.27|9967.92|9967.92|9965.27|9965.27|0
1645627230000|2022-02-23 14:40:30|9962.3|9962.3|9960.33|9960.33|9962.3|9962.3|9960.33|9960.33|0
1645627320000|2022-02-23 14:42:00|9955.04|9955.04|9955.04|9955.04|9955.04|9955.04|9955.04|9955.04|0
1645627330000|2022-02-23 14:42:10|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|9957.68|0
1645627370000|2022-02-23 14:42:50|9960.33|9960.33|9962.97|9962.97|9962.97|9962.97|9960.33|9960.33|0
1645627440000|2022-02-23 14:44:00|9964.95|9964.95|9964.95|9964.95|9964.95|9964.95|9964.95|9964.95|0
1645627500000|2022-02-23 14:45:00|9978.18|9978.18|9973.88|9973.88|9979.17|9979.17|9973.88|9973.88|0
1645627510000|2022-02-23 14:45:10|9976.52|9976.52|9971.23|9971.23|9976.52|9976.52|9971.23|9971.23|0
1645627550000|2022-02-23 14:45:50|9984.46|9984.46|9984.46|9984.46|9984.46|9984.46|9984.46|9984.46|0
1645627570000|2022-02-23 14:46:10|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|9989.76|0
1645627580000|2022-02-23 14:46:20|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|9987.11|0
1645627610000|2022-02-23 14:46:50|9988.1|9988.1|9987.11|9987.11|9988.1|9988.1|9987.11|9987.11|0
1645627620000|2022-02-23 14:47:00|9984.46|9984.46|9979.17|9979.17|9984.46|9984.46|9979.17|9979.17|0
1645627650000|2022-02-23 14:47:30|9977.19|9977.19|9977.19|9977.19|9977.19|9977.19|9977.19|9977.19|0
1645627660000|2022-02-23 14:47:40|9979.84|9979.84|9987.78|9987.78|9987.78|9987.78|9979.84|9979.84|0
1645627690000|2022-02-23 14:48:10|9987.95|9987.95|9988.12|9988.12|9988.12|9988.12|9987.95|9987.95|0
1645627750000|2022-02-23 14:49:10|9982.83|9982.83|9982.83|9982.83|9982.83|9982.83|9982.83|9982.83|0
1645627780000|2022-02-23 14:49:40|9981.84|9981.84|9981.84|9981.84|9981.84|9981.84|9981.84|9981.84|0
1645627810000|2022-02-23 14:50:10|9976.55|9976.55|9971.26|9971.26|9976.55|9976.55|9971.26|9971.26|0
1645627840000|2022-02-23 14:50:40|9972.24|9972.24|9972.24|9972.24|9972.24|9972.24|9972.24|9972.24|0
1645627860000|2022-02-23 14:51:00|9969.6|9969.6|9969.43|9969.43|9969.6|9969.6|9969.43|9969.43|0
1645627910000|2022-02-23 14:51:50|9961.49|9961.49|9961.49|9961.49|9961.49|9961.49|9961.49|9961.49|0
1645627940000|2022-02-23 14:52:20|9961.66|9961.66|9961.66|9961.66|9961.66|9961.66|9961.66|9961.66|0
1645627950000|2022-02-23 14:52:30|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|0
1645627980000|2022-02-23 14:53:00|9964.65|9964.65|9964.31|9964.31|9964.65|9964.65|9964.31|9964.31|0
1645628000000|2022-02-23 14:53:20|9966.95|9966.95|9966.95|9966.95|9966.95|9966.95|9966.95|9966.95|0
1645628020000|2022-02-23 14:53:40|9969.6|9969.6|9969.6|9969.6|9969.6|9969.6|9969.6|9969.6|0
1645628060000|2022-02-23 14:54:20|9970.59|9970.59|9970.59|9970.59|9970.59|9970.59|9970.59|9970.59|0
1645628110000|2022-02-23 14:55:10|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|0
1645628150000|2022-02-23 14:55:50|9971.26|9971.26|9972.24|9972.24|9972.24|9972.24|9971.26|9971.26|0
1645628190000|2022-02-23 14:56:30|9980.18|9980.18|9980.18|9980.18|9980.18|9980.18|9980.18|9980.18|0
1645628220000|2022-02-23 14:57:00|9981.17|9981.17|9981.17|9981.17|9983.82|9983.82|9981.17|9981.17|0
1645628240000|2022-02-23 14:57:20|9975.88|9975.88|9975.88|9975.88|9975.88|9975.88|9975.88|9975.88|0
1645628300000|2022-02-23 14:58:20|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|0
1645628320000|2022-02-23 14:58:40|9975.88|9975.88|9975.88|9975.88|9975.88|9975.88|9975.88|9975.88|0
1645628330000|2022-02-23 14:58:50|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|9973.23|0
1645628340000|2022-02-23 14:59:00|9970.59|9970.59|9965.96|9965.96|9970.59|9970.59|9965.96|9965.96|0
1645628350000|2022-02-23 14:59:10|9966.95|9966.95|9966.95|9966.95|9966.95|9966.95|9966.95|9966.95|0
1645628360000|2022-02-23 14:59:20|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|0
1645628370000|2022-02-23 14:59:30|9956.37|9956.37|9956.37|9956.37|9956.37|9956.37|9956.37|9956.37|0
1645628380000|2022-02-23 14:59:40|9959.01|9959.01|9959.01|9959.01|9959.01|9959.01|9959.01|9959.01|0
1645628450000|2022-02-23 15:00:50|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|0
1645628460000|2022-02-23 15:01:00|9963.32|9963.32|9963.32|9963.32|9963.32|9963.32|9963.32|9963.32|0
1645628500000|2022-02-23 15:01:40|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|9965.96|0
1645628520000|2022-02-23 15:02:00|9963.32|9963.32|9963.32|9963.32|9963.32|9963.32|9963.32|9963.32|0
1645628530000|2022-02-23 15:02:10|9964.31|9964.31|9962.33|9962.33|9964.31|9964.31|9961.34|9961.34|0
1645628570000|2022-02-23 15:02:50|9967.62|9967.62|9967.62|9967.62|9967.62|9967.62|9967.62|9967.62|0
1645628580000|2022-02-23 15:03:00|9967.79|9967.79|9967.79|9967.79|9967.79|9967.79|9967.79|9967.79|0
1645628590000|2022-02-23 15:03:10|9967.62|9967.62|9967.62|9967.62|9967.62|9967.62|9967.62|9967.62|0
1645628600000|2022-02-23 15:03:20|9967.45|9967.45|9967.45|9967.45|9967.45|9967.45|9967.45|9967.45|0
1645628630000|2022-02-23 15:03:50|9965.47|9965.47|9965.47|9965.47|9965.47|9965.47|9965.47|9965.47|0
1645628690000|2022-02-23 15:04:50|9967.45|9967.45|9968.44|9968.44|9968.44|9968.44|9967.45|9967.45|0
1645628700000|2022-02-23 15:05:00|9967.45|9967.45|9967.45|9967.45|9967.45|9967.45|9967.45|9967.45|0
1645628710000|2022-02-23 15:05:10|9970.1|9970.1|9970.1|9970.1|9970.1|9970.1|9970.1|9970.1|0
1645628750000|2022-02-23 15:05:50|9972.74|9972.74|9970.1|9970.1|9972.74|9972.74|9970.1|9970.1|0
1645628770000|2022-02-23 15:06:10|9972.07|9972.07|9972.07|9972.07|9972.07|9972.07|9972.07|9972.07|0
1645628780000|2022-02-23 15:06:20|9966.78|9966.78|9964.13|9964.13|9966.78|9966.78|9964.13|9964.13|0
1645628790000|2022-02-23 15:06:30|9963.15|9963.15|9962.16|9962.16|9963.15|9963.15|9962.16|9962.16|0
1645628830000|2022-02-23 15:07:10|9961.17|9961.17|9960.18|9960.18|9961.17|9961.17|9960.18|9960.18|0
1645628840000|2022-02-23 15:07:20|9957.53|9957.53|9957.53|9957.53|9957.53|9957.53|9957.53|9957.53|0
1645628850000|2022-02-23 15:07:30|9952.24|9952.24|9952.24|9952.24|9954.89|9954.89|9952.24|9952.24|0
1645628880000|2022-02-23 15:08:00|9951.25|9951.25|9953.9|9953.9|9953.9|9953.9|9951.25|9951.25|0
1645628890000|2022-02-23 15:08:10|9952.91|9952.91|9952.91|9952.91|9952.91|9952.91|9952.91|9952.91|0
1645628910000|2022-02-23 15:08:30|9952.57|9952.57|9952.57|9952.57|9952.57|9952.57|9952.57|9952.57|0
1645628940000|2022-02-23 15:09:00|9949.92|9949.92|9952.57|9952.57|9952.57|9952.57|9949.92|9949.92|0
1645628950000|2022-02-23 15:09:10|9955.22|9955.22|9955.22|9955.22|9955.22|9955.22|9955.22|9955.22|0
1645628970000|2022-02-23 15:09:30|9960.51|9960.51|9960.51|9960.51|9960.51|9960.51|9960.51|9960.51|0
1645628980000|2022-02-23 15:09:40|9963.15|9963.15|9957.86|9957.86|9963.15|9963.15|9957.86|9957.86|0
1645629000000|2022-02-23 15:10:00|9960.51|9960.51|9960.51|9960.51|9960.51|9960.51|9960.51|9960.51|0
1645629040000|2022-02-23 15:10:40|9957.86|9957.86|9957.86|9957.86|9957.86|9957.86|9957.86|9957.86|0
1645629070000|2022-02-23 15:11:10|9956.87|9956.87|9956.87|9956.87|9956.87|9956.87|9956.87|9956.87|0
1645629090000|2022-02-23 15:11:30|9954.23|9954.23|9954.23|9954.23|9954.23|9954.23|9954.23|9954.23|0
1645629120000|2022-02-23 15:12:00|9956.87|9956.87|9956.87|9956.87|9956.87|9956.87|9956.87|9956.87|0
1645629140000|2022-02-23 15:12:20|9962.17|9962.17|9962.17|9962.17|9962.17|9962.17|9962.17|9962.17|0
1645629160000|2022-02-23 15:12:40|9964.81|9964.81|9964.81|9964.81|9964.81|9964.81|9964.81|9964.81|0
1645629190000|2022-02-23 15:13:10|9966.79|9966.79|9964.14|9964.14|9966.79|9966.79|9964.14|9964.14|0
1645629220000|2022-02-23 15:13:40|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|9965.13|0
1645629230000|2022-02-23 15:13:50|9967.78|9967.78|9968.77|9968.77|9968.77|9968.77|9967.78|9967.78|0
1645629260000|2022-02-23 15:14:20|9974.06|9974.06|9976.7|9976.7|9976.7|9976.7|9974.06|9974.06|0
1645629290000|2022-02-23 15:14:50|9974.06|9974.06|9974.57|9974.57|9974.57|9974.57|9974.06|9974.06|0
1645629300000|2022-02-23 15:15:00|9973.58|9973.58|9973.58|9973.58|9973.58|9973.58|9973.58|9973.58|0
1645629330000|2022-02-23 15:15:30|9968.29|9968.29|9968.29|9968.29|9968.29|9968.29|9968.29|9968.29|0
1645629340000|2022-02-23 15:15:40|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|0
1645629350000|2022-02-23 15:15:50|9965.47|9965.47|9965.3|9965.3|9965.47|9965.47|9965.3|9965.3|0
1645629420000|2022-02-23 15:17:00|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|9964.31|0
1645629460000|2022-02-23 15:17:40|9969.61|9969.61|9969.61|9969.61|9969.61|9969.61|9969.61|9969.61|0
1645629480000|2022-02-23 15:18:00|9969.78|9969.78|9971.28|9971.28|9971.28|9971.28|9969.78|9969.78|0
1645629500000|2022-02-23 15:18:20|9970.94|9970.94|9970.94|9970.94|9970.94|9970.94|9970.94|9970.94|0
1645629540000|2022-02-23 15:19:00|9970.77|9970.77|9970.77|9970.77|9970.77|9970.77|9970.77|9970.77|0
1645629550000|2022-02-23 15:19:10|9968.12|9968.12|9965.47|9965.47|9968.12|9968.12|9965.47|9965.47|0
1645629590000|2022-02-23 15:19:50|9965.3|9965.3|9965.47|9965.47|9965.47|9965.47|9965.3|9965.3|0
1645629610000|2022-02-23 15:20:10|9964.49|9964.49|9963.5|9963.5|9964.49|9964.49|9963.5|9963.5|0
1645629620000|2022-02-23 15:20:20|9966.14|9966.14|9966.14|9966.14|9966.14|9966.14|9966.14|9966.14|0
1645629680000|2022-02-23 15:21:20|9963.5|9963.5|9960.85|9960.85|9963.5|9963.5|9960.85|9960.85|0
1645629720000|2022-02-23 15:22:00|9958.2|9958.2|9958.2|9958.2|9958.2|9958.2|9958.2|9958.2|0
1645629730000|2022-02-23 15:22:10|9960.85|9960.85|9960.85|9960.85|9960.85|9960.85|9960.85|9960.85|0
1645629740000|2022-02-23 15:22:20|9958.2|9958.2|9958.2|9958.2|9958.2|9958.2|9958.2|9958.2|0
1645629750000|2022-02-23 15:22:30|9959.19|9959.19|9961.84|9961.84|9961.84|9961.84|9959.19|9959.19|0
1645629860000|2022-02-23 15:24:20|9959.19|9959.19|9953.9|9953.9|9959.19|9959.19|9953.9|9953.9|0
1645629870000|2022-02-23 15:24:30|9952.91|9952.91|9950.27|9950.27|9952.91|9952.91|9950.27|9950.27|0
1645629880000|2022-02-23 15:24:40|9951.25|9951.25|9951.92|9951.92|9951.92|9951.92|9949.28|9949.28|0
1645629960000|2022-02-23 15:26:00|9957.22|9957.22|9957.22|9957.22|9957.22|9957.22|9957.22|9957.22|0
1645629990000|2022-02-23 15:26:30|9954.57|9954.57|9951.92|9951.92|9954.57|9954.57|9951.92|9951.92|0
1645630010000|2022-02-23 15:26:50|9949.28|9949.28|9949.28|9949.28|9949.28|9949.28|9949.28|9949.28|0
1645630020000|2022-02-23 15:27:00|9947.3|9947.3|9947.3|9947.3|9947.3|9947.3|9947.3|9947.3|0
1645630060000|2022-02-23 15:27:40|9936.71|9936.71|9934.07|9934.07|9936.71|9936.71|9934.07|9934.07|0
1645630080000|2022-02-23 15:28:00|9933.08|9933.08|9933.08|9933.08|9933.08|9933.08|9933.08|9933.08|0
1645630090000|2022-02-23 15:28:10|9935.73|9935.73|9940.35|9940.35|9940.35|9940.35|9935.73|9935.73|0
1645630100000|2022-02-23 15:28:20|9943|9943|9943.98|9943.98|9943.98|9943.98|9943|9943|0
1645630110000|2022-02-23 15:28:30|9941.34|9941.34|9941.34|9941.34|9941.34|9941.34|9941.34|9941.34|0
1645630160000|2022-02-23 15:29:20|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|9942.33|0
1645630180000|2022-02-23 15:29:40|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|9939.68|0
1645630200000|2022-02-23 15:30:00|9937.03|9937.03|9937.03|9937.03|9937.03|9937.03|9937.03|9937.03|0
1645630230000|2022-02-23 15:30:30|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|0
1645630260000|2022-02-23 15:31:00|9934.56|9934.56|9934.56|9934.56|9934.56|9934.56|9934.56|9934.56|0
1645630300000|2022-02-23 15:31:40|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|9937.2|0
1645630310000|2022-02-23 15:31:50|9942.5|9942.5|9942.5|9942.5|9942.5|9942.5|9942.5|9942.5|0
1645630370000|2022-02-23 15:32:50|9943.49|9943.49|9940.84|9940.84|9943.49|9943.49|9940.84|9940.84|0
1645630380000|2022-02-23 15:33:00|9941.83|9941.83|9941.83|9941.83|9941.83|9941.83|9941.83|9941.83|0
1645630410000|2022-02-23 15:33:30|9942.82|9942.82|9942.82|9942.82|9942.82|9942.82|9942.82|9942.82|0
1645630500000|2022-02-23 15:35:00|9943.8|9943.8|9940.17|9940.17|9943.8|9943.8|9940.17|9940.17|0
1645630510000|2022-02-23 15:35:10|9942.82|9942.82|9948.11|9948.11|9948.11|9948.11|9942.82|9942.82|0
1645630520000|2022-02-23 15:35:20|9947.12|9947.12|9947.12|9947.12|9947.12|9947.12|9947.12|9947.12|0
1645630540000|2022-02-23 15:35:40|9952.41|9952.41|9952.41|9952.41|9952.41|9952.41|9952.41|9952.41|0
1645630560000|2022-02-23 15:36:00|9953.4|9953.4|9953.4|9953.4|9953.4|9953.4|9953.4|9953.4|0
1645630610000|2022-02-23 15:36:50|9956.05|9956.05|9956.05|9956.05|9956.05|9956.05|9956.05|9956.05|0
1645630620000|2022-02-23 15:37:00|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|0
1645630660000|2022-02-23 15:37:40|9956.05|9956.05|9956.05|9956.05|9956.05|9956.05|9956.05|9956.05|0
1645630680000|2022-02-23 15:38:00|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|9958.69|0
1645630700000|2022-02-23 15:38:20|9953.4|9953.4|9950.76|9950.76|9953.4|9953.4|9950.76|9950.76|0
1645630740000|2022-02-23 15:39:00|9949.77|9949.77|9949.77|9949.77|9949.77|9949.77|9949.77|9949.77|0
1645630770000|2022-02-23 15:39:30|9947.12|9947.12|9949.1|9949.1|9949.1|9949.1|9947.12|9947.12|0
1645630780000|2022-02-23 15:39:40|9946.45|9946.45|9944.47|9944.47|9946.45|9946.45|9943.49|9943.49|0
1645630790000|2022-02-23 15:39:50|9943.49|9943.49|9942.5|9942.5|9943.49|9943.49|9942.5|9942.5|0
1645630830000|2022-02-23 15:40:30|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|9939.85|0
1645630850000|2022-02-23 15:40:50|9934.56|9934.56|9933.57|9933.57|9934.56|9934.56|9933.57|9933.57|0
1645630910000|2022-02-23 15:41:50|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|0
1645631010000|2022-02-23 15:43:30|9933.57|9933.57|9933.57|9933.57|9933.57|9933.57|9933.57|9933.57|0
1645631040000|2022-02-23 15:44:00|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|9936.22|0
1645631050000|2022-02-23 15:44:10|9930.29|9930.29|9921.36|9921.36|9930.29|9930.29|9921.36|9921.36|0
1645631100000|2022-02-23 15:45:00|9923.34|9923.34|9923.34|9923.34|9923.34|9923.34|9923.34|9923.34|0
1645631110000|2022-02-23 15:45:10|9925.98|9925.98|9925.98|9925.98|9925.98|9925.98|9925.98|9925.98|0
1645631120000|2022-02-23 15:45:20|9923.34|9923.34|9920.69|9920.69|9923.34|9923.34|9920.69|9920.69|0
1645631170000|2022-02-23 15:46:10|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|0
1645631180000|2022-02-23 15:46:20|9928.95|9928.95|9928.95|9928.95|9928.95|9928.95|9928.95|9928.95|0
1645631210000|2022-02-23 15:46:50|9926.3|9926.3|9926.3|9926.3|9926.3|9926.3|9926.3|9926.3|0
1645631240000|2022-02-23 15:47:20|9927.29|9927.29|9927.29|9927.29|9927.29|9927.29|9927.29|9927.29|0
1645631280000|2022-02-23 15:48:00|9924.64|9924.64|9919.35|9919.35|9924.64|9924.64|9919.35|9919.35|0
1645631300000|2022-02-23 15:48:20|9922|9922|9922|9922|9922|9922|9922|9922|0
1645631310000|2022-02-23 15:48:30|9924.64|9924.64|9924.64|9924.64|9924.64|9924.64|9924.64|9924.64|0
1645631360000|2022-02-23 15:49:20|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|9925.63|0
1645631380000|2022-02-23 15:49:40|9922.98|9922.98|9922.98|9922.98|9922.98|9922.98|9922.98|9922.98|0
1645631390000|2022-02-23 15:49:50|9921.01|9921.01|9921.01|9921.01|9921.01|9921.01|9921.01|9921.01|0
1645631470000|2022-02-23 15:51:10|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|9923.65|0
1645631480000|2022-02-23 15:51:20|9925.63|9925.63|9928.28|9928.28|9930.92|9930.92|9925.63|9925.63|0
1645631500000|2022-02-23 15:51:40|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|9930.92|0
1645631550000|2022-02-23 15:52:30|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|9932.9|0
1645631580000|2022-02-23 15:53:00|9930.25|9930.25|9930.25|9930.25|9930.25|9930.25|9930.25|9930.25|0
1645631590000|2022-02-23 15:53:10|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|0
1645631710000|2022-02-23 15:55:10|9926.94|9926.94|9925.95|9925.95|9926.94|9926.94|9925.95|9925.95|0
1645631810000|2022-02-23 15:56:50|9928.6|9928.6|9928.6|9928.6|9928.6|9928.6|9928.6|9928.6|0
1645631860000|2022-02-23 15:57:40|9931.24|9931.24|9931.24|9931.24|9931.24|9931.24|9931.24|9931.24|0
1645631870000|2022-02-23 15:57:50|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|9932.23|0
1645631910000|2022-02-23 15:58:30|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|9934.21|0
1645631940000|2022-02-23 15:59:00|9936.85|9936.85|9936.85|9936.85|9936.85|9936.85|9936.85|9936.85|0
1645631960000|2022-02-23 15:59:20|9935.86|9935.86|9934.21|9934.21|9935.86|9935.86|9934.21|9934.21|0
1645631990000|2022-02-23 15:59:50|9932.23|9932.23|9933.22|9933.22|9933.22|9933.22|9932.23|9932.23|0
1645632000000|2022-02-23 16:00:00|9927.93|9927.93|9927.93|9927.93|9927.93|9927.93|9927.93|9927.93|0
1645632010000|2022-02-23 16:00:10|9925.28|9925.28|9919.99|9919.99|9925.28|9925.28|9919.99|9919.99|0
1645632030000|2022-02-23 16:00:30|9917.34|9917.34|9917.34|9917.34|9917.34|9917.34|9917.34|9917.34|0
1645632060000|2022-02-23 16:01:00|9919.99|9919.99|9922.63|9922.63|9922.63|9922.63|9919.99|9919.99|0
1645632120000|2022-02-23 16:02:00|9921.64|9921.64|9921.64|9921.64|9921.64|9921.64|9921.64|9921.64|0
1645632240000|2022-02-23 16:04:00|9922.63|9922.63|9922.63|9922.63|9922.63|9922.63|9922.63|9922.63|0
1645632270000|2022-02-23 16:04:30|9925.28|9925.28|9925.28|9925.28|9925.28|9925.28|9925.28|9925.28|0
1645632280000|2022-02-23 16:04:40|9924.94|9924.94|9924.76|9924.76|9924.94|9924.94|9924.76|9924.76|0
1645632290000|2022-02-23 16:04:50|9924.94|9924.94|9924.94|9924.94|9924.94|9924.94|9924.94|9924.94|0
1645632300000|2022-02-23 16:05:00|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|0
1645632320000|2022-02-23 16:05:20|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|0
1645632330000|2022-02-23 16:05:30|9918.66|9918.66|9918.66|9918.66|9918.66|9918.66|9918.66|9918.66|0
1645632370000|2022-02-23 16:06:10|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9917|9917|0
1645632400000|2022-02-23 16:06:40|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|0
1645632410000|2022-02-23 16:06:50|9920.31|9920.31|9922.96|9922.96|9922.96|9922.96|9920.31|9920.31|0
1645632420000|2022-02-23 16:07:00|9923.95|9923.95|9923.95|9923.95|9923.95|9923.95|9923.95|9923.95|0
1645632510000|2022-02-23 16:08:30|9921.3|9921.3|9923.95|9923.95|9923.95|9923.95|9921.3|9921.3|0
1645632540000|2022-02-23 16:09:00|9922.96|9922.96|9922.96|9922.96|9922.96|9922.96|9922.96|9922.96|0
1645632550000|2022-02-23 16:09:10|9920.31|9920.31|9917.67|9917.67|9920.31|9920.31|9917.67|9917.67|0
1645632570000|2022-02-23 16:09:30|9916.68|9916.68|9916.68|9916.68|9916.68|9916.68|9916.68|9916.68|0
1645632580000|2022-02-23 16:09:40|9919.33|9919.33|9919.33|9919.33|9919.33|9919.33|9919.33|9919.33|0
1645632630000|2022-02-23 16:10:30|9921.3|9921.3|9921.3|9921.3|9921.3|9921.3|9921.3|9921.3|0
1645632640000|2022-02-23 16:10:40|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|9922.29|0
1645632650000|2022-02-23 16:10:50|9924.94|9924.94|9924.94|9924.94|9924.94|9924.94|9924.94|9924.94|0
1645632660000|2022-02-23 16:11:00|9925.92|9925.92|9925.92|9925.92|9925.92|9925.92|9925.92|9925.92|0
1645632680000|2022-02-23 16:11:20|9928.57|9928.57|9928.57|9928.57|9928.57|9928.57|9928.57|9928.57|0
1645632700000|2022-02-23 16:11:40|9929.56|9929.56|9929.56|9929.56|9929.56|9929.56|9929.56|9929.56|0
1645632720000|2022-02-23 16:12:00|9926.91|9926.91|9927.9|9927.9|9927.9|9927.9|9926.91|9926.91|0
1645632750000|2022-02-23 16:12:30|9928.89|9928.89|9926.24|9926.24|9928.89|9928.89|9926.24|9926.24|0
1645632780000|2022-02-23 16:13:00|9928.89|9928.89|9926.24|9926.24|9929.88|9929.88|9926.24|9926.24|0
1645632790000|2022-02-23 16:13:10|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|0
1645632800000|2022-02-23 16:13:20|9920.95|9920.95|9920.95|9920.95|9920.95|9920.95|9920.95|9920.95|0
1645632840000|2022-02-23 16:14:00|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|0
1645632870000|2022-02-23 16:14:30|9924.58|9924.58|9923.6|9923.6|9924.58|9924.58|9923.6|9923.6|0
1645632900000|2022-02-23 16:15:00|9924.58|9924.58|9923.6|9923.6|9924.58|9924.58|9923.6|9923.6|0
1645632910000|2022-02-23 16:15:10|9926.24|9926.24|9926.24|9926.24|9926.24|9926.24|9926.24|9926.24|0
1645633000000|2022-02-23 16:16:40|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|9923.6|0
1645633080000|2022-02-23 16:18:00|9922.61|9922.61|9922.61|9922.61|9922.61|9922.61|9922.61|9922.61|0
1645633130000|2022-02-23 16:18:50|9919.96|9919.96|9919.96|9919.96|9919.96|9919.96|9919.96|9919.96|0
1645633140000|2022-02-23 16:19:00|9920.95|9920.95|9920.95|9920.95|9920.95|9920.95|9920.95|9920.95|0
1645633150000|2022-02-23 16:19:10|9919.96|9919.96|9919.96|9919.96|9919.96|9919.96|9919.96|9919.96|0
1645633160000|2022-02-23 16:19:20|9918.97|9918.97|9918.8|9918.8|9918.97|9918.97|9918.8|9918.8|0
1645633200000|2022-02-23 16:20:00|9919.79|9919.79|9919.79|9919.79|9919.79|9919.79|9919.79|9919.79|0
1645633230000|2022-02-23 16:20:30|9920.78|9920.78|9926.07|9926.07|9926.07|9926.07|9920.78|9920.78|0
1645633270000|2022-02-23 16:21:10|9923.43|9923.43|9922.44|9922.44|9923.43|9923.43|9922.44|9922.44|0
1645633290000|2022-02-23 16:21:30|9923.43|9923.43|9926.07|9926.07|9926.07|9926.07|9923.43|9923.43|0
1645633310000|2022-02-23 16:21:50|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|0
1645633320000|2022-02-23 16:22:00|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|0
1645633330000|2022-02-23 16:22:10|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|0
1645633340000|2022-02-23 16:22:20|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|9926.07|0
1645633350000|2022-02-23 16:22:30|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|9925.08|0
1645633390000|2022-02-23 16:23:10|9922.44|9922.44|9920.46|9920.46|9922.44|9922.44|9920.46|9920.46|0
1645633400000|2022-02-23 16:23:20|9920.12|9920.12|9920.12|9920.12|9920.12|9920.12|9920.12|9920.12|0
1645633410000|2022-02-23 16:23:30|9922.76|9922.76|9922.09|9922.09|9924.74|9924.74|9922.09|9922.09|0
1645633430000|2022-02-23 16:23:50|9921.11|9921.11|9921.11|9921.11|9921.11|9921.11|9921.11|9921.11|0
1645633440000|2022-02-23 16:24:00|9922.09|9922.09|9922.09|9922.09|9922.09|9922.09|9922.09|9922.09|0
1645633450000|2022-02-23 16:24:10|9921.11|9921.11|9921.11|9921.11|9921.11|9921.11|9921.11|9921.11|0
1645633460000|2022-02-23 16:24:20|9920.25|9920.25|9920.89|9920.89|9921.24|9921.24|9920.25|9920.25|0
1645633470000|2022-02-23 16:24:30|9919.9|9919.9|9919.9|9919.9|9919.9|9919.9|9919.9|9919.9|0
1645633480000|2022-02-23 16:24:40|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|0
1645633490000|2022-02-23 16:24:50|9923.24|9923.24|9920.59|9920.59|9923.24|9923.24|9920.59|9920.59|0
1645633500000|2022-02-23 16:25:00|9921.58|9921.58|9922.09|9922.09|9922.09|9922.09|9921.58|9921.58|0
1645633510000|2022-02-23 16:25:10|9921.92|9921.92|9920.93|9920.93|9921.92|9921.92|9920.93|9920.93|0
1645633520000|2022-02-23 16:25:20|9921.92|9921.92|9921.92|9921.92|9921.92|9921.92|9921.92|9921.92|0
1645633540000|2022-02-23 16:25:40|9924.57|9924.57|9924.57|9924.57|9924.57|9924.57|9924.57|9924.57|0
1645633550000|2022-02-23 16:25:50|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|0
1645633560000|2022-02-23 16:26:00|9924.57|9924.57|9923.58|9923.58|9924.57|9924.57|9923.58|9923.58|0
1645633570000|2022-02-23 16:26:10|9924.57|9924.57|9924.57|9924.57|9924.57|9924.57|9924.57|9924.57|0
1645633580000|2022-02-23 16:26:20|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|0
1645633600000|2022-02-23 16:26:40|9920.93|9920.93|9920.93|9920.93|9920.93|9920.93|9920.93|9920.93|0
1645633610000|2022-02-23 16:26:50|9920.76|9920.76|9920.76|9920.76|9920.76|9920.76|9920.76|9920.76|0
1645633620000|2022-02-23 16:27:00|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|9920.59|0
1645633630000|2022-02-23 16:27:10|9917.94|9917.94|9917.94|9917.94|9917.94|9917.94|9917.94|9917.94|0
1645633660000|2022-02-23 16:27:40|9920.59|9920.59|9919.6|9919.6|9920.59|9920.59|9919.6|9919.6|0
1645633670000|2022-02-23 16:27:50|9922.25|9922.25|9923.24|9923.24|9923.24|9923.24|9922.25|9922.25|0
1645633680000|2022-02-23 16:28:00|9923.75|9923.75|9923.75|9923.75|9923.75|9923.75|9923.75|9923.75|0
1645633690000|2022-02-23 16:28:10|9922.76|9922.76|9922.76|9922.76|9922.76|9922.76|9922.76|9922.76|0
1645633700000|2022-02-23 16:28:20|9922.42|9922.42|9924.23|9924.23|9924.23|9924.23|9922.25|9922.25|0
1645633720000|2022-02-23 16:28:40|9918.93|9918.93|9919.92|9919.92|9919.92|9919.92|9918.93|9918.93|0
1645633730000|2022-02-23 16:28:50|9922.57|9922.57|9922.57|9922.57|9922.57|9922.57|9922.57|9922.57|0
1645633740000|2022-02-23 16:29:00|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|0
1645633770000|2022-02-23 16:29:30|9921.9|9921.9|9917.27|9917.27|9921.9|9921.9|9917.27|9917.27|0
1645633780000|2022-02-23 16:29:40|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|0
1645633790000|2022-02-23 16:29:50|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|9918.93|0
1645690500000|2022-02-24 08:15:00|9778.16|9778.16|9778.83|9778.83|9778.83|9778.83|9773.54|9773.54|0
1645690510000|2022-02-24 08:15:10|9784.12|9784.12|9794.71|9794.71|9794.71|9794.71|9784.12|9784.12|0
1645690520000|2022-02-24 08:15:20|9789.42|9789.42|9792.06|9792.06|9792.06|9792.06|9789.42|9789.42|0
1645690530000|2022-02-24 08:15:30|9790.09|9790.09|9790.09|9790.09|9790.09|9790.09|9790.09|9790.09|0
1645690560000|2022-02-24 08:16:00|9795.03|9795.03|9797|9797|9797|9797|9795.03|9795.03|0
1645690580000|2022-02-24 08:16:20|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|9789.07|0
1645690600000|2022-02-24 08:16:40|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|9791.12|0
1645690610000|2022-02-24 08:16:50|9784.21|9784.21|9800.08|9800.08|9800.08|9800.08|9784.21|9784.21|0
1645690670000|2022-02-24 08:17:50|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|0
1645690680000|2022-02-24 08:18:00|9813.32|9813.32|9813.32|9813.32|9813.32|9813.32|9808.02|9808.02|0
1645690690000|2022-02-24 08:18:10|9810.67|9810.67|9810.67|9810.67|9810.67|9810.67|9810.67|9810.67|0
1645690700000|2022-02-24 08:18:20|9807.71|9807.71|9799.77|9799.77|9807.71|9807.71|9799.77|9799.77|0
1645690710000|2022-02-24 08:18:30|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|0
1645690720000|2022-02-24 08:18:40|9805.06|9805.06|9818.29|9818.29|9818.29|9818.29|9805.06|9805.06|0
1645690750000|2022-02-24 08:19:10|9823.58|9823.58|9826.23|9826.23|9826.23|9826.23|9823.58|9823.58|0
1645690760000|2022-02-24 08:19:20|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1645690770000|2022-02-24 08:19:30|9819.63|9819.63|9840.8|9840.8|9843.45|9843.45|9819.63|9819.63|0
1645690780000|2022-02-24 08:19:40|9838.83|9838.83|9844.12|9844.12|9844.12|9844.12|9838.83|9838.83|0
1645690790000|2022-02-24 08:19:50|9839.18|9839.18|9844.12|9844.12|9844.12|9844.12|9839.18|9839.18|0
1645690800000|2022-02-24 08:20:00|9841.47|9841.47|9833.53|9833.53|9841.47|9841.47|9833.53|9833.53|0
1645690820000|2022-02-24 08:20:20|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|0
1645690830000|2022-02-24 08:20:30|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|0
1645690840000|2022-02-24 08:20:40|9857.35|9857.35|9857.35|9857.35|9857.35|9857.35|9857.35|9857.35|0
1645690850000|2022-02-24 08:20:50|9844.12|9844.12|9844.12|9844.12|9844.12|9844.12|9844.12|9844.12|0
1645690860000|2022-02-24 08:21:00|9846.76|9846.76|9846.76|9846.76|9846.76|9846.76|9846.76|9846.76|0
1645690870000|2022-02-24 08:21:10|9860|9860|9854.7|9854.7|9860|9860|9854.7|9854.7|0
1645690880000|2022-02-24 08:21:20|9852.06|9852.06|9849.41|9849.41|9852.06|9852.06|9849.41|9849.41|0
1645690890000|2022-02-24 08:21:30|9846.76|9846.76|9846.76|9846.76|9846.76|9846.76|9846.76|9846.76|0
1645690910000|2022-02-24 08:21:50|9833.92|9833.92|9846.76|9846.76|9846.76|9846.76|9833.92|9833.92|0
1645690920000|2022-02-24 08:22:00|9847.75|9847.75|9850.72|9850.72|9850.72|9850.72|9847.75|9847.75|0
1645690930000|2022-02-24 08:22:10|9858.66|9858.66|9866.24|9866.24|9866.24|9866.24|9858.66|9858.66|0
1645690940000|2022-02-24 08:22:20|9863.6|9863.6|9865.57|9865.57|9865.57|9865.57|9861.62|9861.62|0
1645690950000|2022-02-24 08:22:30|9857.64|9857.64|9857.64|9857.64|9857.64|9857.64|9857.64|9857.64|0
1645690970000|2022-02-24 08:22:50|9865.57|9865.57|9868.22|9868.22|9868.22|9868.22|9865.57|9865.57|0
1645690980000|2022-02-24 08:23:00|9873.51|9873.51|9876.16|9876.16|9876.16|9876.16|9873.51|9873.51|0
1645690990000|2022-02-24 08:23:10|9868.22|9868.22|9865.57|9865.57|9868.22|9868.22|9865.57|9865.57|0
1645691000000|2022-02-24 08:23:20|9860.63|9860.63|9862.61|9862.61|9862.61|9862.61|9860.63|9860.63|0
1645691030000|2022-02-24 08:23:50|9865.26|9865.26|9868.22|9868.22|9868.22|9868.22|9865.26|9865.26|0
1645691040000|2022-02-24 08:24:00|9873.51|9873.51|9873.51|9873.51|9873.51|9873.51|9873.51|9873.51|0
1645691060000|2022-02-24 08:24:20|9874.5|9874.5|9875.49|9875.49|9875.49|9875.49|9873.51|9873.51|0
1645691070000|2022-02-24 08:24:30|9883.43|9883.43|9891.37|9891.37|9891.37|9891.37|9883.43|9883.43|0
1645691090000|2022-02-24 08:24:50|9894.01|9894.01|9901.95|9901.95|9904.6|9904.6|9894.01|9894.01|0
1645691110000|2022-02-24 08:25:10|9896.66|9896.66|9896.66|9896.66|9896.66|9896.66|9896.66|9896.66|0
1645691130000|2022-02-24 08:25:30|9894.01|9894.01|9898.6|9898.6|9898.6|9898.6|9888.72|9888.72|0
1645691140000|2022-02-24 08:25:40|9899.59|9899.59|9899.59|9899.59|9899.59|9899.59|9899.59|9899.59|0
1645691160000|2022-02-24 08:26:00|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|9894.3|0
1645691180000|2022-02-24 08:26:20|9891.65|9891.65|9878.42|9878.42|9891.65|9891.65|9878.42|9878.42|0
1645691200000|2022-02-24 08:26:40|9874.47|9874.47|9878.42|9878.42|9878.42|9878.42|9874.47|9874.47|0
1645691210000|2022-02-24 08:26:50|9876.45|9876.45|9873.8|9873.8|9876.45|9876.45|9873.8|9873.8|0
1645691220000|2022-02-24 08:27:00|9881.74|9881.74|9881.74|9881.74|9881.74|9881.74|9881.74|9881.74|0
1645691240000|2022-02-24 08:27:20|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|0
1645691250000|2022-02-24 08:27:30|9873.45|9873.45|9887.67|9887.67|9887.67|9887.67|9873.45|9873.45|0
1645691260000|2022-02-24 08:27:40|9890.63|9890.63|9888.97|9888.97|9891.62|9891.62|9888.97|9888.97|0
1645691270000|2022-02-24 08:27:50|9886.33|9886.33|9882.37|9882.37|9886.33|9886.33|9882.37|9882.37|0
1645691290000|2022-02-24 08:28:10|9884.35|9884.35|9883.36|9883.36|9884.35|9884.35|9883.36|9883.36|0
1645691310000|2022-02-24 08:28:30|9878.07|9878.07|9878.07|9878.07|9878.07|9878.07|9878.07|9878.07|0
1645691320000|2022-02-24 08:28:40|9875.11|9875.11|9875.11|9875.11|9876.09|9876.09|9875.11|9875.11|0
1645691330000|2022-02-24 08:28:50|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|9873.13|0
1645691340000|2022-02-24 08:29:00|9876.09|9876.09|9876.09|9876.09|9876.09|9876.09|9873.13|9873.13|0
1645691360000|2022-02-24 08:29:20|9877.08|9877.08|9861.2|9861.2|9877.08|9877.08|9861.2|9861.2|0
1645691380000|2022-02-24 08:29:40|9863.85|9863.85|9863.85|9863.85|9863.85|9863.85|9863.85|9863.85|0
1645691390000|2022-02-24 08:29:50|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|9874.44|0
1645691410000|2022-02-24 08:30:10|9879.73|9879.73|9885.02|9885.02|9885.02|9885.02|9879.73|9879.73|0
1645691430000|2022-02-24 08:30:30|9887.67|9887.67|9887.67|9887.67|9887.67|9887.67|9887.67|9887.67|0
1645691450000|2022-02-24 08:30:50|9882.37|9882.37|9882.37|9882.37|9882.37|9882.37|9882.37|9882.37|0
1645691470000|2022-02-24 08:31:10|9871.79|9871.79|9871.79|9871.79|9871.79|9871.79|9871.79|9871.79|0
1645691480000|2022-02-24 08:31:20|9869.14|9869.14|9873.45|9873.45|9874.44|9874.44|9869.14|9869.14|0
1645691520000|2022-02-24 08:32:00|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|0
1645691530000|2022-02-24 08:32:10|9860.22|9860.22|9860.22|9860.22|9860.22|9860.22|9860.22|9860.22|0
1645691540000|2022-02-24 08:32:20|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|9865.51|0
1645691560000|2022-02-24 08:32:40|9868.15|9868.15|9868.15|9868.15|9868.15|9868.15|9868.15|9868.15|0
1645691570000|2022-02-24 08:32:50|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|9873.45|0
1645691580000|2022-02-24 08:33:00|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|9868.51|0
1645691610000|2022-02-24 08:33:30|9863.56|9863.56|9870.52|9870.52|9870.52|9870.52|9862.58|9862.58|0
1645691660000|2022-02-24 08:34:20|9883.75|9883.75|9883.75|9883.75|9883.75|9883.75|9883.75|9883.75|0
1645691670000|2022-02-24 08:34:30|9876.83|9876.83|9876.83|9876.83|9876.83|9876.83|9876.83|9876.83|0
1645691700000|2022-02-24 08:35:00|9882.12|9882.12|9879.48|9879.48|9882.12|9882.12|9879.48|9879.48|0
1645691720000|2022-02-24 08:35:20|9876.83|9876.83|9871.54|9871.54|9876.83|9876.83|9871.54|9871.54|0
1645691730000|2022-02-24 08:35:30|9866.24|9866.24|9862.61|9862.61|9866.24|9866.24|9862.61|9862.61|0
1645691750000|2022-02-24 08:35:50|9849.38|9849.38|9844.44|9844.44|9849.38|9849.38|9844.44|9844.44|0
1645691760000|2022-02-24 08:36:00|9845.42|9845.42|9840.13|9840.13|9845.42|9845.42|9840.13|9840.13|0
1645691780000|2022-02-24 08:36:20|9837.49|9837.49|9837.49|9837.49|9837.49|9837.49|9837.49|9837.49|0
1645691790000|2022-02-24 08:36:30|9840.13|9840.13|9842.78|9842.78|9842.78|9842.78|9840.13|9840.13|0
1645691800000|2022-02-24 08:36:40|9845.42|9845.42|9853.36|9853.36|9853.36|9853.36|9845.42|9845.42|0
1645691830000|2022-02-24 08:37:10|9842.78|9842.78|9842.78|9842.78|9842.78|9842.78|9842.78|9842.78|0
1645691850000|2022-02-24 08:37:30|9837.49|9837.49|9837.49|9837.49|9837.49|9837.49|9837.49|9837.49|0
1645691880000|2022-02-24 08:38:00|9834.84|9834.84|9834.84|9834.84|9834.84|9834.84|9832.19|9832.19|0
1645691890000|2022-02-24 08:38:10|9829.9|9829.9|9834.52|9834.52|9834.52|9834.52|9829.9|9829.9|0
1645691900000|2022-02-24 08:38:20|9832.54|9832.54|9829.9|9829.9|9832.54|9832.54|9829.9|9829.9|0
1645691910000|2022-02-24 08:38:30|9824.96|9824.96|9828.91|9828.91|9828.91|9828.91|9824.96|9824.96|0
1645691920000|2022-02-24 08:38:40|9826.26|9826.26|9825.59|9825.59|9826.26|9826.26|9823.62|9823.62|0
1645691930000|2022-02-24 08:38:50|9822.95|9822.95|9824.92|9824.92|9824.92|9824.92|9822.95|9822.95|0
1645691940000|2022-02-24 08:39:00|9827.57|9827.57|9827.57|9827.57|9827.57|9827.57|9827.57|9827.57|0
1645691970000|2022-02-24 08:39:30|9830.22|9830.22|9834.84|9834.84|9834.84|9834.84|9830.22|9830.22|0
1645691980000|2022-02-24 08:39:40|9835.83|9835.83|9835.83|9835.83|9835.83|9835.83|9835.83|9835.83|0
1645691990000|2022-02-24 08:39:50|9833.18|9833.18|9835.83|9835.83|9835.83|9835.83|9830.53|9830.53|0
1645692000000|2022-02-24 08:40:00|9833.18|9833.18|9833.18|9833.18|9833.18|9833.18|9833.18|9833.18|0
1645692020000|2022-02-24 08:40:20|9831.2|9831.2|9825.91|9825.91|9831.2|9831.2|9825.91|9825.91|0
1645692030000|2022-02-24 08:40:30|9823.27|9823.27|9823.27|9823.27|9823.27|9823.27|9823.27|9823.27|0
1645692060000|2022-02-24 08:41:00|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|0
1645692070000|2022-02-24 08:41:10|9822.95|9822.95|9822.95|9822.95|9822.95|9822.95|9822.95|9822.95|0
1645692090000|2022-02-24 08:41:30|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|9817.65|0
1645692110000|2022-02-24 08:41:50|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|9807.07|0
1645692120000|2022-02-24 08:42:00|9812.36|9812.36|9812.36|9812.36|9812.36|9812.36|9812.36|9812.36|0
1645692130000|2022-02-24 08:42:10|9804.42|9804.42|9804.42|9804.42|9804.42|9804.42|9804.42|9804.42|0
1645692150000|2022-02-24 08:42:30|9799.13|9799.13|9799.13|9799.13|9799.13|9799.13|9799.13|9799.13|0
1645692160000|2022-02-24 08:42:40|9801.78|9801.78|9801.78|9801.78|9801.78|9801.78|9801.78|9801.78|0
1645692170000|2022-02-24 08:42:50|9795.85|9795.85|9795.85|9795.85|9795.85|9795.85|9795.85|9795.85|0
1645692190000|2022-02-24 08:43:10|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|9794.86|0
1645692210000|2022-02-24 08:43:30|9802.8|9802.8|9802.8|9802.8|9802.8|9802.8|9802.8|9802.8|0
1645692230000|2022-02-24 08:43:50|9800.15|9800.15|9803.12|9803.12|9803.12|9803.12|9800.15|9800.15|0
1645692240000|2022-02-24 08:44:00|9808.41|9808.41|9808.41|9808.41|9808.41|9808.41|9808.41|9808.41|0
1645692250000|2022-02-24 08:44:10|9813.7|9813.7|9813.7|9813.7|9813.7|9813.7|9813.7|9813.7|0
1645692260000|2022-02-24 08:44:20|9816.35|9816.35|9816.35|9816.35|9816.35|9816.35|9816.35|9816.35|0
1645692270000|2022-02-24 08:44:30|9818.99|9818.99|9818.99|9818.99|9818.99|9818.99|9818.99|9818.99|0
1645692280000|2022-02-24 08:44:40|9834.87|9834.87|9834.87|9834.87|9834.87|9834.87|9834.87|9834.87|0
1645692290000|2022-02-24 08:44:50|9833.88|9833.88|9833.88|9833.88|9833.88|9833.88|9833.88|9833.88|0
1645692300000|2022-02-24 08:45:00|9834.87|9834.87|9834.87|9834.87|9834.87|9834.87|9834.87|9834.87|0
1645692320000|2022-02-24 08:45:20|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|0
1645692340000|2022-02-24 08:45:40|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|0
1645692370000|2022-02-24 08:46:10|9832.54|9832.54|9829.9|9829.9|9832.54|9832.54|9829.9|9829.9|0
1645692380000|2022-02-24 08:46:20|9826.93|9826.93|9824.29|9824.29|9826.93|9826.93|9824.29|9824.29|0
1645692410000|2022-02-24 08:46:50|9826.93|9826.93|9826.93|9826.93|9826.93|9826.93|9826.93|9826.93|0
1645692420000|2022-02-24 08:47:00|9829.58|9829.58|9829.58|9829.58|9829.58|9829.58|9829.58|9829.58|0
1645692430000|2022-02-24 08:47:10|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|9832.23|0
1645692440000|2022-02-24 08:47:20|9829.58|9829.58|9826.61|9826.61|9829.58|9829.58|9825.63|9825.63|0
1645692470000|2022-02-24 08:47:50|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|9827.6|0
1645692480000|2022-02-24 08:48:00|9826.61|9826.61|9826.61|9826.61|9826.61|9826.61|9826.61|9826.61|0
1645692490000|2022-02-24 08:48:10|9823.97|9823.97|9821.32|9821.32|9823.97|9823.97|9821.32|9821.32|0
1645692510000|2022-02-24 08:48:30|9820.33|9820.33|9820.33|9820.33|9820.33|9820.33|9820.33|9820.33|0
1645692520000|2022-02-24 08:48:40|9819.35|9819.35|9819.35|9819.35|9819.35|9819.35|9819.35|9819.35|0
1645692540000|2022-02-24 08:49:00|9814.05|9814.05|9814.05|9814.05|9814.05|9814.05|9814.05|9814.05|0
1645692560000|2022-02-24 08:49:20|9813.06|9813.06|9813.06|9813.06|9813.06|9813.06|9813.06|9813.06|0
1645692570000|2022-02-24 08:49:30|9810.42|9810.42|9810.42|9810.42|9810.42|9810.42|9810.42|9810.42|0
1645692580000|2022-02-24 08:49:40|9808.44|9808.44|9804.81|9804.81|9808.44|9808.44|9804.81|9804.81|0
1645692610000|2022-02-24 08:50:10|9807.77|9807.77|9807.77|9807.77|9807.77|9807.77|9807.77|9807.77|0
1645692630000|2022-02-24 08:50:30|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|0
1645692650000|2022-02-24 08:50:50|9797.19|9797.19|9797.19|9797.19|9797.19|9797.19|9797.19|9797.19|0
1645692680000|2022-02-24 08:51:20|9799.83|9799.83|9799.83|9799.83|9799.83|9799.83|9799.83|9799.83|0
1645692690000|2022-02-24 08:51:30|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|9802.48|0
1645692700000|2022-02-24 08:51:40|9803.85|9803.85|9803.85|9803.85|9803.85|9803.85|9803.85|9803.85|0
1645692710000|2022-02-24 08:51:50|9805.83|9805.83|9805.83|9805.83|9805.83|9805.83|9805.83|9805.83|0
1645692730000|2022-02-24 08:52:10|9803.18|9803.18|9803.18|9803.18|9803.18|9803.18|9803.18|9803.18|0
1645692750000|2022-02-24 08:52:30|9804.17|9804.17|9804.17|9804.17|9804.17|9804.17|9804.17|9804.17|0
1645692820000|2022-02-24 08:53:40|9805.71|9805.71|9805.03|9805.03|9805.71|9805.71|9805.03|9805.03|0
1645692830000|2022-02-24 08:53:50|9802.38|9802.38|9802.38|9802.38|9802.38|9802.38|9802.38|9802.38|0
1645692850000|2022-02-24 08:54:10|9800.4|9800.4|9797.76|9797.76|9800.4|9800.4|9797.76|9797.76|0
1645692860000|2022-02-24 08:54:20|9789.82|9789.82|9789.82|9789.82|9789.82|9789.82|9789.82|9789.82|0
1645692870000|2022-02-24 08:54:30|9787.17|9787.17|9786.18|9786.18|9787.17|9787.17|9786.18|9786.18|0
1645692880000|2022-02-24 08:54:40|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|0
1645692890000|2022-02-24 08:54:50|9782.55|9782.55|9782.55|9782.55|9782.55|9782.55|9782.55|9782.55|0
1645692910000|2022-02-24 08:55:10|9779.9|9779.9|9779.9|9779.9|9779.9|9779.9|9779.9|9779.9|0
1645692920000|2022-02-24 08:55:20|9771.96|9771.96|9772.95|9772.95|9772.95|9772.95|9771.96|9771.96|0
1645692930000|2022-02-24 08:55:30|9778.24|9778.24|9788.16|9788.16|9788.16|9788.16|9778.24|9778.24|0
1645692950000|2022-02-24 08:55:50|9786.18|9786.18|9786.18|9786.18|9786.18|9786.18|9786.18|9786.18|0
1645692960000|2022-02-24 08:56:00|9784.21|9784.21|9778.91|9778.91|9784.21|9784.21|9778.91|9778.91|0
1645692970000|2022-02-24 08:56:10|9780.89|9780.89|9780.89|9780.89|9780.89|9780.89|9780.89|9780.89|0
1645692990000|2022-02-24 08:56:30|9778.91|9778.91|9781.56|9781.56|9781.56|9781.56|9778.91|9778.91|0
1645693000000|2022-02-24 08:56:40|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|0
1645693020000|2022-02-24 08:57:00|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|9783.54|0
1645693030000|2022-02-24 08:57:10|9782.55|9782.55|9783.54|9783.54|9783.54|9783.54|9782.55|9782.55|0
1645693040000|2022-02-24 08:57:20|9784.53|9784.53|9784.53|9784.53|9784.53|9784.53|9784.53|9784.53|0
1645693050000|2022-02-24 08:57:30|9785.51|9785.51|9785.51|9785.51|9785.51|9785.51|9785.51|9785.51|0
1645693110000|2022-02-24 08:58:30|9782.55|9782.55|9782.55|9782.55|9782.55|9782.55|9782.55|9782.55|0
1645693120000|2022-02-24 08:58:40|9781.56|9781.56|9781.56|9781.56|9781.56|9781.56|9781.56|9781.56|0
1645693130000|2022-02-24 08:58:50|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|9780.57|0
1645693150000|2022-02-24 08:59:10|9775.63|9775.63|9777.61|9777.61|9777.61|9777.61|9775.63|9775.63|0
1645693190000|2022-02-24 08:59:50|9782.9|9782.9|9777.61|9777.61|9782.9|9782.9|9777.61|9777.61|0
1645693240000|2022-02-24 09:00:40|9774.96|9774.96|9777.61|9777.61|9777.61|9777.61|9774.96|9774.96|0
1645693250000|2022-02-24 09:00:50|9774.96|9774.96|9774.96|9774.96|9774.96|9774.96|9774.96|9774.96|0
1645693260000|2022-02-24 09:01:00|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|0
1645693280000|2022-02-24 09:01:20|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|9782.9|0
1645693290000|2022-02-24 09:01:30|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|9780.25|0
1645693300000|2022-02-24 09:01:40|9779.27|9779.27|9778.6|9778.6|9779.27|9779.27|9774.64|9774.64|0
1645693310000|2022-02-24 09:01:50|9776.62|9776.62|9776.62|9776.62|9776.62|9776.62|9776.62|9776.62|0
1645693350000|2022-02-24 09:02:30|9772.67|9772.67|9772.67|9772.67|9772.67|9772.67|9772.67|9772.67|0
1645693400000|2022-02-24 09:03:20|9775.31|9775.31|9775.31|9775.31|9775.31|9775.31|9775.31|9775.31|0
1645693410000|2022-02-24 09:03:30|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|9773.34|0
1645693430000|2022-02-24 09:03:50|9771.36|9771.36|9771.36|9771.36|9771.36|9771.36|9771.36|9771.36|0
1645693440000|2022-02-24 09:04:00|9769.38|9769.38|9769.38|9769.38|9769.38|9769.38|9769.38|9769.38|0
1645693460000|2022-02-24 09:04:20|9772.03|9772.03|9772.03|9772.03|9772.03|9772.03|9772.03|9772.03|0
1645693470000|2022-02-24 09:04:30|9774.68|9774.68|9776.65|9776.65|9776.65|9776.65|9774.68|9774.68|0
1645693480000|2022-02-24 09:04:40|9774.01|9774.01|9774.01|9774.01|9774.01|9774.01|9774.01|9774.01|0
1645693520000|2022-02-24 09:05:20|9771.36|9771.36|9763.1|9763.1|9771.36|9771.36|9763.1|9763.1|0
1645693540000|2022-02-24 09:05:40|9765.08|9765.08|9767.06|9767.06|9767.06|9767.06|9765.08|9765.08|0
1645693570000|2022-02-24 09:06:10|9769.7|9769.7|9769.7|9769.7|9769.7|9769.7|9769.7|9769.7|0
1645693610000|2022-02-24 09:06:50|9777.64|9777.64|9780.29|9780.29|9780.29|9780.29|9777.64|9777.64|0
1645693630000|2022-02-24 09:07:10|9782.93|9782.93|9785.58|9785.58|9785.58|9785.58|9782.93|9782.93|0
1645693670000|2022-02-24 09:07:50|9786.57|9786.57|9787.56|9787.56|9787.56|9787.56|9786.57|9786.57|0
1645693680000|2022-02-24 09:08:00|9795.5|9795.5|9801.11|9801.11|9801.11|9801.11|9795.5|9795.5|0
1645693720000|2022-02-24 09:08:40|9814.34|9814.34|9820.94|9820.94|9820.94|9820.94|9814.34|9814.34|0
1645693740000|2022-02-24 09:09:00|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1645693750000|2022-02-24 09:09:10|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|0
1645693780000|2022-02-24 09:09:40|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1645693790000|2022-02-24 09:09:50|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|0
1645693810000|2022-02-24 09:10:10|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1645693820000|2022-02-24 09:10:20|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|9820.94|0
1645693830000|2022-02-24 09:10:30|9814.02|9814.02|9811.37|9811.37|9816|9816|9811.37|9811.37|0
1645693840000|2022-02-24 09:10:40|9816.67|9816.67|9816.67|9816.67|9816.67|9816.67|9816.67|9816.67|0
1645693860000|2022-02-24 09:11:00|9811.37|9811.37|9811.37|9811.37|9811.37|9811.37|9811.37|9811.37|0
1645693870000|2022-02-24 09:11:10|9816.67|9816.67|9815.01|9815.01|9816.67|9816.67|9814.02|9814.02|0
1645693920000|2022-02-24 09:12:00|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|9820.3|0
1645693940000|2022-02-24 09:12:20|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|0
1645693960000|2022-02-24 09:12:40|9814.69|9814.69|9812.04|9812.04|9814.69|9814.69|9812.04|9812.04|0
1645693970000|2022-02-24 09:12:50|9819.98|9819.98|9822.63|9822.63|9825.28|9825.28|9819.98|9819.98|0
1645693990000|2022-02-24 09:13:10|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|9817.34|9817.34|0
1645694000000|2022-02-24 09:13:20|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|0
1645694010000|2022-02-24 09:13:30|9812.04|9812.04|9812.04|9812.04|9812.04|9812.04|9812.04|9812.04|0
1645694020000|2022-02-24 09:13:40|9809.4|9809.4|9812.04|9812.04|9812.04|9812.04|9809.4|9809.4|0
1645694030000|2022-02-24 09:13:50|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|9814.69|0
1645694070000|2022-02-24 09:14:30|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|9817.34|0
1645694080000|2022-02-24 09:14:40|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|9819.98|0
1645694090000|2022-02-24 09:14:50|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|9821.96|0
1645694120000|2022-02-24 09:15:20|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|9827.25|0
1645694150000|2022-02-24 09:15:50|9835.19|9835.19|9835.19|9835.19|9835.19|9835.19|9832.55|9832.55|0
1645694160000|2022-02-24 09:16:00|9832.55|9832.55|9835.19|9835.19|9835.19|9835.19|9832.55|9832.55|0
1645694170000|2022-02-24 09:16:10|9832.55|9832.55|9832.55|9832.55|9832.55|9832.55|9832.55|9832.55|0
1645694180000|2022-02-24 09:16:20|9829.9|9829.9|9829.9|9829.9|9829.9|9829.9|9829.9|9829.9|0
1645694230000|2022-02-24 09:17:10|9835.19|9835.19|9838.83|9838.83|9838.83|9838.83|9835.19|9835.19|0
1645694260000|2022-02-24 09:17:40|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|9841.47|0
1645694280000|2022-02-24 09:18:00|9833.53|9833.53|9836.18|9836.18|9836.18|9836.18|9833.53|9833.53|0
1645694310000|2022-02-24 09:18:30|9837.84|9837.84|9840.48|9840.48|9840.48|9840.48|9837.84|9837.84|0
1645694320000|2022-02-24 09:18:40|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|9842.46|0
1645694340000|2022-02-24 09:19:00|9844.44|9844.44|9845.43|9845.43|9845.43|9845.43|9844.44|9844.44|0
1645694350000|2022-02-24 09:19:10|9848.07|9848.07|9848.07|9848.07|9848.07|9848.07|9848.07|9848.07|0
1645694360000|2022-02-24 09:19:20|9850.72|9850.72|9853.36|9853.36|9853.36|9853.36|9850.72|9850.72|0
1645694370000|2022-02-24 09:19:30|9854.35|9854.35|9854.35|9854.35|9854.35|9854.35|9854.35|9854.35|0
1645694410000|2022-02-24 09:20:10|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|9849.06|0
1645694510000|2022-02-24 09:21:50|9851.04|9851.04|9852.03|9852.03|9852.03|9852.03|9851.04|9851.04|0
1645694520000|2022-02-24 09:22:00|9854|9854|9852.03|9852.03|9854|9854|9852.03|9852.03|0
1645694530000|2022-02-24 09:22:10|9853.01|9853.01|9854|9854|9858.31|9858.31|9853.01|9853.01|0
1645694540000|2022-02-24 09:22:20|9861.94|9861.94|9856.65|9856.65|9861.94|9861.94|9856.65|9856.65|0
1645694550000|2022-02-24 09:22:30|9858.62|9858.62|9863.92|9863.92|9863.92|9863.92|9858.62|9858.62|0
1645694560000|2022-02-24 09:22:40|9866.56|9866.56|9868.54|9868.54|9868.54|9868.54|9866.56|9866.56|0
1645694570000|2022-02-24 09:22:50|9872.49|9872.49|9880.43|9880.43|9880.43|9880.43|9872.49|9872.49|0
1645694580000|2022-02-24 09:23:00|9877.79|9877.79|9875.14|9875.14|9877.79|9877.79|9875.14|9875.14|0
1645694590000|2022-02-24 09:23:10|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|9872.49|0
1645694600000|2022-02-24 09:23:20|9869.85|9869.85|9866.21|9866.21|9869.85|9869.85|9866.21|9866.21|0
1645694610000|2022-02-24 09:23:30|9864.24|9864.24|9861.59|9861.59|9864.24|9864.24|9861.59|9861.59|0
1645694620000|2022-02-24 09:23:40|9858.94|9858.94|9858.94|9858.94|9858.94|9858.94|9858.94|9858.94|0
1645694660000|2022-02-24 09:24:20|9854|9854|9854|9854|9854|9854|9854|9854|0
1645694680000|2022-02-24 09:24:40|9848.71|9848.71|9848.71|9848.71|9848.71|9848.71|9848.71|9848.71|0
1645694690000|2022-02-24 09:24:50|9849.03|9849.03|9849.03|9849.03|9849.03|9849.03|9849.03|9849.03|0
1645694720000|2022-02-24 09:25:20|9841.09|9841.09|9844.05|9844.05|9844.05|9844.05|9841.09|9841.09|0
1645694760000|2022-02-24 09:26:00|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|0
1645694770000|2022-02-24 09:26:10|9838.44|9838.44|9825.21|9825.21|9838.44|9838.44|9825.21|9825.21|0
1645694780000|2022-02-24 09:26:20|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|0
1645694800000|2022-02-24 09:26:40|9827.54|9827.54|9827.54|9827.54|9827.54|9827.54|9827.54|9827.54|0
1645694830000|2022-02-24 09:27:10|9835.48|9835.48|9832.83|9832.83|9835.48|9835.48|9832.83|9832.83|0
1645694840000|2022-02-24 09:27:20|9833.82|9833.82|9833.82|9833.82|9833.82|9833.82|9833.82|9833.82|0
1645694900000|2022-02-24 09:28:20|9832.83|9832.83|9832.83|9832.83|9832.83|9832.83|9832.83|9832.83|0
1645694930000|2022-02-24 09:28:50|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|9835.48|0
1645694940000|2022-02-24 09:29:00|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|9831.52|0
1645694960000|2022-02-24 09:29:20|9834.17|9834.17|9841.44|9841.44|9841.44|9841.44|9834.17|9834.17|0
1645694970000|2022-02-24 09:29:30|9838.79|9838.79|9833.5|9833.5|9838.79|9838.79|9833.5|9833.5|0
1645695020000|2022-02-24 09:30:20|9834.49|9834.49|9834.49|9834.49|9834.49|9834.49|9834.49|9834.49|0
1645695040000|2022-02-24 09:30:40|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|9829.2|0
1645695090000|2022-02-24 09:31:30|9837.14|9837.14|9834.49|9834.49|9837.14|9837.14|9834.49|9834.49|0
1645695110000|2022-02-24 09:31:50|9837.14|9837.14|9837.14|9837.14|9837.14|9837.14|9837.14|9837.14|0
1645695180000|2022-02-24 09:33:00|9834.49|9834.49|9830.85|9830.85|9834.49|9834.49|9830.85|9830.85|0
1645695210000|2022-02-24 09:33:30|9828.21|9828.21|9825.56|9825.56|9828.21|9828.21|9825.56|9825.56|0
1645695220000|2022-02-24 09:33:40|9822.91|9822.91|9823.9|9823.9|9823.9|9823.9|9822.91|9822.91|0
1645695230000|2022-02-24 09:33:50|9826.87|9826.87|9826.87|9826.87|9826.87|9826.87|9826.87|9826.87|0
1645695240000|2022-02-24 09:34:00|9821.58|9821.58|9821.58|9821.58|9821.58|9821.58|9821.58|9821.58|0
1645695260000|2022-02-24 09:34:20|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|0
1645695280000|2022-02-24 09:34:40|9813.64|9813.64|9816.28|9816.28|9816.28|9816.28|9813.64|9813.64|0
1645695290000|2022-02-24 09:34:50|9821.58|9821.58|9826.87|9826.87|9826.87|9826.87|9821.58|9821.58|0
1645695310000|2022-02-24 09:35:10|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|0
1645695320000|2022-02-24 09:35:20|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|0
1645695330000|2022-02-24 09:35:30|9819.6|9819.6|9819.6|9819.6|9819.6|9819.6|9819.6|9819.6|0
1645695390000|2022-02-24 09:36:30|9817.62|9817.62|9817.62|9817.62|9817.62|9817.62|9817.62|9817.62|0
1645695410000|2022-02-24 09:36:50|9817.11|9817.11|9817.11|9817.11|9817.11|9817.11|9817.11|9817.11|0
1645695420000|2022-02-24 09:37:00|9809.17|9809.17|9806.52|9806.52|9809.17|9809.17|9806.52|9806.52|0
1645695440000|2022-02-24 09:37:20|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|0
1645695460000|2022-02-24 09:37:40|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|0
1645695470000|2022-02-24 09:37:50|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|0
1645695510000|2022-02-24 09:38:30|9811.14|9811.14|9811.14|9811.14|9811.14|9811.14|9811.14|9811.14|0
1645695520000|2022-02-24 09:38:40|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|0
1645695530000|2022-02-24 09:38:50|9813.12|9813.12|9813.12|9813.12|9813.12|9813.12|9813.12|9813.12|0
1645695540000|2022-02-24 09:39:00|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|0
1645695550000|2022-02-24 09:39:10|9814.78|9814.78|9817.43|9817.43|9817.43|9817.43|9814.78|9814.78|0
1645695560000|2022-02-24 09:39:20|9822.72|9822.72|9822.72|9822.72|9822.72|9822.72|9822.72|9822.72|0
1645695650000|2022-02-24 09:40:50|9825.68|9825.68|9825.68|9825.68|9825.68|9825.68|9825.68|9825.68|0
1645695660000|2022-02-24 09:41:00|9830.98|9830.98|9823.71|9823.71|9830.98|9830.98|9823.71|9823.71|0
1645695720000|2022-02-24 09:42:00|9821.06|9821.06|9821.06|9821.06|9821.06|9821.06|9821.06|9821.06|0
1645695730000|2022-02-24 09:42:10|9818.41|9818.41|9818.41|9818.41|9818.41|9818.41|9818.41|9818.41|0
1645695740000|2022-02-24 09:42:20|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|9815.77|0
1645695790000|2022-02-24 09:43:10|9813.79|9813.79|9813.79|9813.79|9813.79|9813.79|9813.79|9813.79|0
1645695800000|2022-02-24 09:43:20|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|9808.5|0
1645695820000|2022-02-24 09:43:40|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|0
1645695830000|2022-02-24 09:43:50|9811.46|9811.46|9814.43|9814.43|9814.43|9814.43|9811.46|9811.46|0
1645695850000|2022-02-24 09:44:10|9819.72|9819.72|9819.72|9819.72|9819.72|9819.72|9819.72|9819.72|0
1645695860000|2022-02-24 09:44:20|9817.07|9817.07|9814.43|9814.43|9817.07|9817.07|9814.43|9814.43|0
1645695870000|2022-02-24 09:44:30|9809.14|9809.14|9809.14|9809.14|9809.14|9809.14|9809.14|9809.14|0
1645695880000|2022-02-24 09:44:40|9808.15|9808.15|9808.15|9808.15|9808.15|9808.15|9808.15|9808.15|0
1645695890000|2022-02-24 09:44:50|9810.79|9810.79|9810.79|9810.79|9810.79|9810.79|9810.79|9810.79|0
1645695910000|2022-02-24 09:45:10|9816.09|9816.09|9817.07|9817.07|9817.07|9817.07|9816.09|9816.09|0
1645695920000|2022-02-24 09:45:20|9814.43|9814.43|9814.43|9814.43|9814.43|9814.43|9814.43|9814.43|0
1645696030000|2022-02-24 09:47:10|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|0
1645696060000|2022-02-24 09:47:40|9814.11|9814.11|9809.49|9809.49|9814.11|9814.11|9809.49|9809.49|0
1645696120000|2022-02-24 09:48:40|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|9812.13|0
1645696150000|2022-02-24 09:49:10|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|9817.43|0
1645696170000|2022-02-24 09:49:30|9820.07|9820.07|9820.07|9820.07|9820.07|9820.07|9820.07|9820.07|0
1645696220000|2022-02-24 09:50:20|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|9822.05|0
1645696280000|2022-02-24 09:51:20|9819.08|9819.08|9813.79|9813.79|9819.08|9819.08|9813.79|9813.79|0
1645696300000|2022-02-24 09:51:40|9814.78|9814.78|9814.78|9814.78|9814.78|9814.78|9814.78|9814.78|0
1645696310000|2022-02-24 09:51:50|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|9809.49|0
1645696340000|2022-02-24 09:52:20|9806.84|9806.84|9804.19|9804.19|9806.84|9806.84|9804.19|9804.19|0
1645696350000|2022-02-24 09:52:30|9801.55|9801.55|9801.55|9801.55|9801.55|9801.55|9801.55|9801.55|0
1645696410000|2022-02-24 09:53:30|9796.25|9796.25|9796.25|9796.25|9796.25|9796.25|9796.25|9796.25|0
1645696420000|2022-02-24 09:53:40|9793.61|9793.61|9790.96|9790.96|9793.61|9793.61|9790.96|9790.96|0
1645696440000|2022-02-24 09:54:00|9788.32|9788.32|9787.33|9787.33|9788.32|9788.32|9787.33|9787.33|0
1645696450000|2022-02-24 09:54:10|9789.3|9789.3|9788.32|9788.32|9789.3|9789.3|9788.32|9788.32|0
1645696460000|2022-02-24 09:54:20|9783.02|9783.02|9783.02|9783.02|9783.02|9783.02|9783.02|9783.02|0
1645696470000|2022-02-24 09:54:30|9780.38|9780.38|9780.38|9780.38|9780.38|9780.38|9780.38|9780.38|0
1645696490000|2022-02-24 09:54:50|9781.36|9781.36|9781.36|9781.36|9781.36|9781.36|9781.36|9781.36|0
1645696520000|2022-02-24 09:55:20|9791.95|9791.95|9792.94|9792.94|9795.58|9795.58|9790.29|9790.29|0
1645696540000|2022-02-24 09:55:40|9795.58|9795.58|9795.58|9795.58|9795.58|9795.58|9795.58|9795.58|0
1645696560000|2022-02-24 09:56:00|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645696590000|2022-02-24 09:56:30|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|0
1645696610000|2022-02-24 09:56:50|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645696620000|2022-02-24 09:57:00|9793.93|9793.93|9793.93|9793.93|9793.93|9793.93|9793.93|9793.93|0
1645696640000|2022-02-24 09:57:20|9792.94|9792.94|9795.58|9795.58|9795.58|9795.58|9792.94|9792.94|0
1645696730000|2022-02-24 09:58:50|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645696770000|2022-02-24 09:59:30|9793.93|9793.93|9791.28|9791.28|9793.93|9793.93|9791.28|9791.28|0
1645696790000|2022-02-24 09:59:50|9788.63|9788.63|9783.34|9783.34|9788.63|9788.63|9783.34|9783.34|0
1645696800000|2022-02-24 10:00:00|9785.99|9785.99|9785.99|9785.99|9785.99|9785.99|9785.99|9785.99|0
1645696850000|2022-02-24 10:00:50|9783.34|9783.34|9783.34|9783.34|9783.34|9783.34|9783.34|9783.34|0
1645696860000|2022-02-24 10:01:00|9780.69|9780.69|9780.69|9780.69|9780.69|9780.69|9780.69|9780.69|0
1645696870000|2022-02-24 10:01:10|9783.34|9783.34|9789.62|9789.62|9789.62|9789.62|9783.34|9783.34|0
1645696910000|2022-02-24 10:01:50|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|0
1645696920000|2022-02-24 10:02:00|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|0
1645696930000|2022-02-24 10:02:10|9793.26|9793.26|9793.26|9793.26|9793.26|9793.26|9793.26|9793.26|0
1645696980000|2022-02-24 10:03:00|9798.55|9798.55|9795.9|9795.9|9798.55|9798.55|9795.9|9795.9|0
1645697000000|2022-02-24 10:03:20|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|0
1645697040000|2022-02-24 10:04:00|9792.27|9792.27|9792.27|9792.27|9792.27|9792.27|9792.27|9792.27|0
1645697090000|2022-02-24 10:04:50|9797.56|9797.56|9792.27|9792.27|9797.56|9797.56|9792.27|9792.27|0
1645697100000|2022-02-24 10:05:00|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|9794.91|0
1645697120000|2022-02-24 10:05:20|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|0
1645697130000|2022-02-24 10:05:30|9796.89|9796.89|9796.89|9796.89|9796.89|9796.89|9796.89|9796.89|0
1645697150000|2022-02-24 10:05:50|9797.88|9797.88|9797.88|9797.88|9797.88|9797.88|9797.88|9797.88|0
1645697170000|2022-02-24 10:06:10|9811.11|9811.11|9812.1|9812.1|9812.1|9812.1|9811.11|9811.11|0
1645697240000|2022-02-24 10:07:20|9811.11|9811.11|9811.11|9811.11|9811.11|9811.11|9811.11|9811.11|0
1645697270000|2022-02-24 10:07:50|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|0
1645697290000|2022-02-24 10:08:10|9816.4|9816.4|9816.4|9816.4|9816.4|9816.4|9816.4|9816.4|0
1645697310000|2022-02-24 10:08:30|9813.76|9813.76|9814.75|9814.75|9814.75|9814.75|9812.77|9812.77|0
1645697360000|2022-02-24 10:09:20|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|9820.04|0
1645697370000|2022-02-24 10:09:30|9822.69|9822.69|9825.65|9825.65|9826.32|9826.32|9822.69|9822.69|0
1645697380000|2022-02-24 10:09:40|9827.63|9827.63|9827.63|9827.63|9827.63|9827.63|9827.63|9827.63|0
1645697390000|2022-02-24 10:09:50|9828.61|9828.61|9831.58|9831.58|9831.58|9831.58|9828.61|9828.61|0
1645697430000|2022-02-24 10:10:30|9828.93|9828.93|9826.29|9826.29|9828.93|9828.93|9826.29|9826.29|0
1645697440000|2022-02-24 10:10:40|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|9823.64|0
1645697450000|2022-02-24 10:10:50|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|9816.72|0
1645697470000|2022-02-24 10:11:10|9818.7|9818.7|9823.99|9823.99|9823.99|9823.99|9818.7|9818.7|0
1645697500000|2022-02-24 10:11:40|9823|9823|9823|9823|9823|9823|9823|9823|0
1645697510000|2022-02-24 10:11:50|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|9825.65|0
1645697520000|2022-02-24 10:12:00|9823|9823|9817.71|9817.71|9823|9823|9817.71|9817.71|0
1645697580000|2022-02-24 10:13:00|9815.06|9815.06|9812.42|9812.42|9815.06|9815.06|9812.42|9812.42|0
1645697590000|2022-02-24 10:13:10|9815.06|9815.06|9812.42|9812.42|9815.06|9815.06|9812.42|9812.42|0
1645697610000|2022-02-24 10:13:30|9809.77|9809.77|9809.77|9809.77|9809.77|9809.77|9809.77|9809.77|0
1645697630000|2022-02-24 10:13:50|9812.42|9812.42|9809.77|9809.77|9812.42|9812.42|9809.77|9809.77|0
1645697660000|2022-02-24 10:14:20|9810.76|9810.76|9810.76|9810.76|9810.76|9810.76|9810.76|9810.76|0
1645697680000|2022-02-24 10:14:40|9808.11|9808.11|9810.76|9810.76|9810.76|9810.76|9808.11|9808.11|0
1645697700000|2022-02-24 10:15:00|9813.41|9813.41|9813.41|9813.41|9813.41|9813.41|9813.41|9813.41|0
1645697750000|2022-02-24 10:15:50|9814.39|9814.39|9814.39|9814.39|9814.39|9814.39|9814.39|9814.39|0
1645697800000|2022-02-24 10:16:40|9809.1|9809.1|9806.99|9806.99|9809.1|9809.1|9806.14|9806.14|0
1645697810000|2022-02-24 10:16:50|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|9806.01|0
1645697820000|2022-02-24 10:17:00|9798.07|9798.07|9800.71|9800.71|9800.71|9800.71|9798.07|9798.07|0
1645697830000|2022-02-24 10:17:10|9803.36|9803.36|9806.01|9806.01|9806.01|9806.01|9803.36|9803.36|0
1645697840000|2022-02-24 10:17:20|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|9805.66|0
1645697860000|2022-02-24 10:17:40|9803.02|9803.02|9803.02|9803.02|9803.02|9803.02|9803.02|9803.02|0
1645697880000|2022-02-24 10:18:00|9800.37|9800.37|9800.37|9800.37|9800.37|9800.37|9800.37|9800.37|0
1645697920000|2022-02-24 10:18:40|9802.35|9802.35|9807.29|9807.29|9807.29|9807.29|9802.35|9802.35|0
1645697930000|2022-02-24 10:18:50|9805.31|9805.31|9805.31|9805.31|9805.31|9805.31|9805.31|9805.31|0
1645697940000|2022-02-24 10:19:00|9806.3|9806.3|9804.32|9804.32|9806.3|9806.3|9804.32|9804.32|0
1645697970000|2022-02-24 10:19:30|9801.68|9801.68|9801.68|9801.68|9801.68|9801.68|9801.68|9801.68|0
1645697980000|2022-02-24 10:19:40|9803.65|9803.65|9798.36|9798.36|9803.65|9803.65|9798.36|9798.36|0
1645697990000|2022-02-24 10:19:50|9796.38|9796.38|9793.74|9793.74|9796.38|9796.38|9793.74|9793.74|0
1645698010000|2022-02-24 10:20:10|9791.09|9791.09|9788.45|9788.45|9791.09|9791.09|9788.45|9788.45|0
1645698030000|2022-02-24 10:20:30|9788.62|9788.62|9788.62|9788.62|9788.62|9788.62|9788.62|9788.62|0
1645698050000|2022-02-24 10:20:50|9783.32|9783.32|9783.32|9783.32|9783.32|9783.32|9783.32|9783.32|0
1645698060000|2022-02-24 10:21:00|9785.97|9785.97|9783.32|9783.32|9785.97|9785.97|9783.32|9783.32|0
1645698070000|2022-02-24 10:21:10|9780.68|9780.68|9778.03|9778.03|9780.68|9780.68|9778.03|9778.03|0
1645698140000|2022-02-24 10:22:20|9775.38|9775.38|9768.12|9768.12|9775.38|9775.38|9767.13|9767.13|0
1645698150000|2022-02-24 10:22:30|9762.82|9762.82|9762.82|9762.82|9762.82|9762.82|9762.82|9762.82|0
1645698160000|2022-02-24 10:22:40|9760.18|9760.18|9759.19|9759.19|9760.18|9760.18|9759.19|9759.19|0
1645698170000|2022-02-24 10:22:50|9761.83|9761.83|9768.12|9768.12|9768.12|9768.12|9761.83|9761.83|0
1645698200000|2022-02-24 10:23:20|9767.13|9767.13|9767.13|9767.13|9767.13|9767.13|9767.13|9767.13|0
1645698220000|2022-02-24 10:23:40|9761.83|9761.83|9761.83|9761.83|9761.83|9761.83|9761.83|9761.83|0
1645698230000|2022-02-24 10:23:50|9759.19|9759.19|9753.9|9753.9|9759.19|9759.19|9753.9|9753.9|0
1645698270000|2022-02-24 10:24:30|9751.25|9751.25|9754.88|9754.88|9760.18|9760.18|9751.25|9751.25|0
1645698290000|2022-02-24 10:24:50|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|0
1645698310000|2022-02-24 10:25:10|9757.53|9757.53|9757.53|9757.53|9757.53|9757.53|9757.53|9757.53|0
1645698320000|2022-02-24 10:25:20|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|9760.18|0
1645698330000|2022-02-24 10:25:30|9761.16|9761.16|9761.16|9761.16|9761.16|9761.16|9761.16|9761.16|0
1645698360000|2022-02-24 10:26:00|9763.14|9763.14|9763.14|9763.14|9763.14|9763.14|9763.14|9763.14|0
1645698370000|2022-02-24 10:26:10|9773.73|9773.73|9776.37|9776.37|9776.37|9776.37|9773.73|9773.73|0
1645698380000|2022-02-24 10:26:20|9777.36|9777.36|9777.36|9777.36|9777.36|9777.36|9777.36|9777.36|0
1645698450000|2022-02-24 10:27:30|9774.71|9774.71|9774.71|9774.71|9774.71|9774.71|9774.71|9774.71|0
1645698470000|2022-02-24 10:27:50|9772.07|9772.07|9769.42|9769.42|9772.07|9772.07|9769.42|9769.42|0
1645698510000|2022-02-24 10:28:30|9766.78|9766.78|9766.78|9766.78|9766.78|9766.78|9766.78|9766.78|0
1645698520000|2022-02-24 10:28:40|9766.6|9766.6|9763.96|9763.96|9766.6|9766.6|9763.96|9763.96|0
1645698530000|2022-02-24 10:28:50|9769.25|9769.25|9769.25|9769.25|9769.25|9769.25|9769.25|9769.25|0
1645698600000|2022-02-24 10:30:00|9766.6|9766.6|9764.95|9764.95|9766.6|9766.6|9763.96|9763.96|0
1645698610000|2022-02-24 10:30:10|9759.65|9759.65|9762.3|9762.3|9762.3|9762.3|9759.65|9759.65|0
1645698620000|2022-02-24 10:30:20|9759.33|9759.33|9764.63|9764.63|9764.63|9764.63|9759.33|9759.33|0
1645698630000|2022-02-24 10:30:30|9765.62|9765.62|9765.62|9765.62|9765.62|9765.62|9765.62|9765.62|0
1645698650000|2022-02-24 10:30:50|9768.26|9768.26|9774.86|9774.86|9774.86|9774.86|9768.26|9768.26|0
1645698660000|2022-02-24 10:31:00|9775.85|9775.85|9775.85|9775.85|9775.85|9775.85|9775.85|9775.85|0
1645698670000|2022-02-24 10:31:10|9781.14|9781.14|9781.14|9781.14|9781.14|9781.14|9781.14|9781.14|0
1645698700000|2022-02-24 10:31:40|9786.44|9786.44|9786.44|9786.44|9786.44|9786.44|9786.44|9786.44|0
1645698760000|2022-02-24 10:32:40|9787.42|9787.42|9787.42|9787.42|9787.42|9787.42|9787.42|9787.42|0
1645698770000|2022-02-24 10:32:50|9795.36|9795.36|9795.36|9795.36|9795.36|9795.36|9795.36|9795.36|0
1645698810000|2022-02-24 10:33:30|9798.01|9798.01|9798.01|9798.01|9798.01|9798.01|9798.01|9798.01|0
1645698830000|2022-02-24 10:33:50|9796.03|9796.03|9796.03|9796.03|9796.03|9796.03|9796.03|9796.03|0
1645698840000|2022-02-24 10:34:00|9795.04|9795.04|9795.04|9795.04|9795.04|9795.04|9795.04|9795.04|0
1645698850000|2022-02-24 10:34:10|9796.03|9796.03|9799|9799|9799|9799|9796.03|9796.03|0
1645698860000|2022-02-24 10:34:20|9799.68|9799.68|9799.68|9799.68|9799.68|9799.68|9799.68|9799.68|0
1645698870000|2022-02-24 10:34:30|9797.04|9797.04|9797.04|9797.04|9797.04|9797.04|9797.04|9797.04|0
1645698880000|2022-02-24 10:34:40|9794.39|9794.39|9797.04|9797.04|9797.04|9797.04|9794.39|9794.39|0
1645698900000|2022-02-24 10:35:00|9794.39|9794.39|9789.1|9789.1|9794.39|9794.39|9789.1|9789.1|0
1645698930000|2022-02-24 10:35:30|9786.45|9786.45|9786.45|9786.45|9786.45|9786.45|9786.45|9786.45|0
1645698940000|2022-02-24 10:35:40|9783.81|9783.81|9781.16|9781.16|9783.81|9783.81|9781.16|9781.16|0
1645698950000|2022-02-24 10:35:50|9774.56|9774.56|9769.94|9769.94|9774.56|9774.56|9769.94|9769.94|0
1645698960000|2022-02-24 10:36:00|9772.58|9772.58|9772.58|9772.58|9772.58|9772.58|9772.58|9772.58|0
1645698970000|2022-02-24 10:36:10|9775.23|9775.23|9775.23|9775.23|9775.23|9775.23|9775.23|9775.23|0
1645698980000|2022-02-24 10:36:20|9772.58|9772.58|9772.58|9772.58|9772.58|9772.58|9772.58|9772.58|0
1645698990000|2022-02-24 10:36:30|9769.94|9769.94|9769.94|9769.94|9769.94|9769.94|9769.94|9769.94|0
1645699020000|2022-02-24 10:37:00|9775.23|9775.23|9777.88|9777.88|9777.88|9777.88|9775.23|9775.23|0
1645699040000|2022-02-24 10:37:20|9775.23|9775.23|9780.52|9780.52|9780.52|9780.52|9775.23|9775.23|0
1645699060000|2022-02-24 10:37:40|9783.17|9783.17|9783.17|9783.17|9783.17|9783.17|9783.17|9783.17|0
1645699070000|2022-02-24 10:37:50|9782.65|9782.65|9782.65|9782.65|9782.65|9782.65|9782.65|9782.65|0
1645699080000|2022-02-24 10:38:00|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|9780.01|0
1645699160000|2022-02-24 10:39:20|9781|9781|9787.28|9787.28|9787.28|9787.28|9781|9781|0
1645699180000|2022-02-24 10:39:40|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|0
1645699190000|2022-02-24 10:39:50|9795.22|9795.22|9797.19|9797.19|9797.19|9797.19|9795.22|9795.22|0
1645699200000|2022-02-24 10:40:00|9795.22|9795.22|9795.22|9795.22|9795.22|9795.22|9795.22|9795.22|0
1645699220000|2022-02-24 10:40:20|9797.86|9797.86|9797.86|9797.86|9797.86|9797.86|9797.86|9797.86|0
1645699230000|2022-02-24 10:40:30|9800.51|9800.51|9800.51|9800.51|9800.51|9800.51|9800.51|9800.51|0
1645699250000|2022-02-24 10:40:50|9795.22|9795.22|9792.57|9792.57|9795.22|9795.22|9792.57|9792.57|0
1645699260000|2022-02-24 10:41:00|9795.22|9795.22|9797.86|9797.86|9797.86|9797.86|9795.22|9795.22|0
1645699270000|2022-02-24 10:41:10|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|9792.57|0
1645699280000|2022-02-24 10:41:20|9789.92|9789.92|9787.28|9787.28|9789.92|9789.92|9787.28|9787.28|0
1645699330000|2022-02-24 10:42:10|9792.57|9792.57|9795.22|9795.22|9795.22|9795.22|9792.57|9792.57|0
1645699350000|2022-02-24 10:42:30|9797.19|9797.19|9797.19|9797.19|9797.19|9797.19|9797.19|9797.19|0
1645699380000|2022-02-24 10:43:00|9794.55|9794.55|9794.55|9794.55|9794.55|9794.55|9794.55|9794.55|0
1645699390000|2022-02-24 10:43:10|9789.25|9789.25|9789.25|9789.25|9789.25|9789.25|9789.25|9789.25|0
1645699400000|2022-02-24 10:43:20|9790.24|9790.24|9790.24|9790.24|9790.24|9790.24|9790.24|9790.24|0
1645699410000|2022-02-24 10:43:30|9787.6|9787.6|9787.6|9787.6|9787.6|9787.6|9787.6|9787.6|0
1645699460000|2022-02-24 10:44:20|9784.95|9784.95|9781.98|9781.98|9784.95|9784.95|9781.98|9781.98|0
1645699480000|2022-02-24 10:44:40|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|9782.97|0
1645699490000|2022-02-24 10:44:50|9781.98|9781.98|9782.97|9782.97|9782.97|9782.97|9781.98|9781.98|0
1645699500000|2022-02-24 10:45:00|9781.98|9781.98|9781.98|9781.98|9781.98|9781.98|9781.98|9781.98|0
1645699520000|2022-02-24 10:45:20|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|9779.34|0
1645699540000|2022-02-24 10:45:40|9776.69|9776.69|9776.69|9776.69|9776.69|9776.69|9776.69|9776.69|0
1645699550000|2022-02-24 10:45:50|9774.04|9774.04|9774.04|9774.04|9774.04|9774.04|9774.04|9774.04|0
1645699560000|2022-02-24 10:46:00|9771.4|9771.4|9771.4|9771.4|9771.4|9771.4|9771.4|9771.4|0
1645699570000|2022-02-24 10:46:10|9771.23|9771.23|9768.58|9768.58|9771.23|9771.23|9768.58|9768.58|0
1645699580000|2022-02-24 10:46:20|9769.57|9769.57|9769.57|9769.57|9769.57|9769.57|9769.57|9769.57|0
1645699590000|2022-02-24 10:46:30|9764.28|9764.28|9761.63|9761.63|9764.28|9764.28|9761.63|9761.63|0
1645699600000|2022-02-24 10:46:40|9764.28|9764.28|9762.3|9762.3|9764.28|9764.28|9762.3|9762.3|0
1645699610000|2022-02-24 10:46:50|9764.28|9764.28|9764.28|9764.28|9764.28|9764.28|9764.28|9764.28|0
1645699630000|2022-02-24 10:47:10|9765.26|9765.26|9784.78|9784.78|9784.78|9784.78|9765.26|9765.26|0
1645699650000|2022-02-24 10:47:30|9785.77|9785.77|9786.75|9786.75|9786.75|9786.75|9785.77|9785.77|0
1645699700000|2022-02-24 10:48:20|9778.81|9778.81|9773.2|9773.2|9778.81|9778.81|9773.2|9773.2|0
1645699730000|2022-02-24 10:48:50|9767.91|9767.91|9766.92|9766.92|9767.91|9767.91|9766.92|9766.92|0
1645699740000|2022-02-24 10:49:00|9767.91|9767.91|9773.2|9773.2|9773.2|9773.2|9767.91|9767.91|0
1645699780000|2022-02-24 10:49:40|9775.85|9775.85|9775.85|9775.85|9775.85|9775.85|9775.85|9775.85|0
1645699790000|2022-02-24 10:49:50|9777.83|9777.83|9780.47|9780.47|9780.47|9780.47|9777.83|9777.83|0
1645699840000|2022-02-24 10:50:40|9777.83|9777.83|9772.53|9772.53|9777.83|9777.83|9772.53|9772.53|0
1645699930000|2022-02-24 10:52:10|9769.89|9769.89|9769.89|9769.89|9769.89|9769.89|9769.89|9769.89|0
1645699950000|2022-02-24 10:52:30|9768.9|9768.9|9768.9|9768.9|9768.9|9768.9|9768.9|9768.9|0
1645699960000|2022-02-24 10:52:40|9766.25|9766.25|9766.25|9766.25|9766.25|9766.25|9766.25|9766.25|0
1645700000000|2022-02-24 10:53:20|9764.28|9764.28|9763.29|9763.29|9764.28|9764.28|9763.29|9763.29|0
1645700020000|2022-02-24 10:53:40|9760.64|9760.64|9758.98|9758.98|9760.64|9760.64|9758|9758|0
1645700030000|2022-02-24 10:53:50|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|0
1645700050000|2022-02-24 10:54:10|9761.63|9761.63|9764.28|9764.28|9764.28|9764.28|9761.63|9761.63|0
1645700070000|2022-02-24 10:54:30|9761.63|9761.63|9761.63|9761.63|9761.63|9761.63|9761.63|9761.63|0
1645700080000|2022-02-24 10:54:40|9758.98|9758.98|9758.98|9758.98|9758.98|9758.98|9758.98|9758.98|0
1645700110000|2022-02-24 10:55:10|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|0
1645700160000|2022-02-24 10:56:00|9758.98|9758.98|9758.98|9758.98|9758.98|9758.98|9758.98|9758.98|0
1645700190000|2022-02-24 10:56:30|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|9756.34|0
1645700200000|2022-02-24 10:56:40|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|0
1645700250000|2022-02-24 10:57:30|9751.04|9751.04|9748.4|9748.4|9751.04|9751.04|9748.4|9748.4|0
1645700260000|2022-02-24 10:57:40|9746.42|9746.42|9746.42|9746.42|9746.42|9746.42|9746.42|9746.42|0
1645700280000|2022-02-24 10:58:00|9748.4|9748.4|9747.41|9747.41|9748.4|9748.4|9747.41|9747.41|0
1645700320000|2022-02-24 10:58:40|9742.12|9742.12|9742.12|9742.12|9742.12|9742.12|9742.12|9742.12|0
1645700330000|2022-02-24 10:58:50|9739.47|9739.47|9736.82|9736.82|9739.47|9739.47|9736.82|9736.82|0
1645700360000|2022-02-24 10:59:20|9737.81|9737.81|9737.81|9737.81|9737.81|9737.81|9737.81|9737.81|0
1645700370000|2022-02-24 10:59:30|9732.52|9732.52|9732.52|9732.52|9732.52|9732.52|9732.52|9732.52|0
1645700380000|2022-02-24 10:59:40|9729.87|9729.87|9743.1|9743.1|9743.1|9743.1|9729.87|9729.87|0
1645700400000|2022-02-24 11:00:00|9745.75|9745.75|9745.75|9745.75|9745.75|9745.75|9745.75|9745.75|0
1645700410000|2022-02-24 11:00:10|9745.58|9745.58|9745.58|9745.58|9745.58|9745.58|9745.58|9745.58|0
1645700420000|2022-02-24 11:00:20|9748.23|9748.23|9748.23|9748.23|9748.23|9748.23|9748.23|9748.23|0
1645700440000|2022-02-24 11:00:40|9742.93|9742.93|9737.64|9737.64|9742.93|9742.93|9737.64|9737.64|0
1645700460000|2022-02-24 11:01:00|9736.65|9736.65|9736.65|9736.65|9736.65|9736.65|9736.65|9736.65|0
1645700490000|2022-02-24 11:01:30|9734.01|9734.01|9734.01|9734.01|9734.01|9734.01|9734.01|9734.01|0
1645700510000|2022-02-24 11:01:50|9728.71|9728.71|9728.71|9728.71|9728.71|9728.71|9728.71|9728.71|0
1645700520000|2022-02-24 11:02:00|9731.36|9731.36|9728.71|9728.71|9731.36|9731.36|9728.71|9728.71|0
1645700530000|2022-02-24 11:02:10|9729.7|9729.7|9729.7|9729.7|9729.7|9729.7|9727.05|9727.05|0
1645700540000|2022-02-24 11:02:20|9724.41|9724.41|9724.41|9724.41|9724.41|9724.41|9724.41|9724.41|0
1645700550000|2022-02-24 11:02:30|9727.05|9727.05|9727.05|9727.05|9727.05|9727.05|9727.05|9727.05|0
1645700560000|2022-02-24 11:02:40|9725.08|9725.08|9725.08|9725.08|9725.08|9725.08|9725.08|9725.08|0
1645700580000|2022-02-24 11:03:00|9719.79|9719.79|9719.79|9719.79|9719.79|9719.79|9719.79|9719.79|0
1645700590000|2022-02-24 11:03:10|9721.76|9721.76|9721.76|9721.76|9721.76|9721.76|9721.76|9721.76|0
1645700600000|2022-02-24 11:03:20|9719.79|9719.79|9720.77|9720.77|9720.77|9720.77|9719.79|9719.79|0
1645700610000|2022-02-24 11:03:30|9721.76|9721.76|9721.76|9721.76|9721.76|9721.76|9721.76|9721.76|0
1645700640000|2022-02-24 11:04:00|9719.12|9719.12|9716.13|9716.13|9719.12|9719.12|9716.13|9716.13|0
1645700730000|2022-02-24 11:05:30|9713.48|9713.48|9712.49|9712.49|9713.48|9713.48|9712.49|9712.49|0
1645700820000|2022-02-24 11:07:00|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|0
1645700830000|2022-02-24 11:07:10|9704.55|9704.55|9704.55|9704.55|9704.55|9704.55|9704.55|9704.55|0
1645700840000|2022-02-24 11:07:20|9701.91|9701.91|9693.97|9693.97|9701.91|9701.91|9693.97|9693.97|0
1645700850000|2022-02-24 11:07:30|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|0
1645700860000|2022-02-24 11:07:40|9699.26|9699.26|9699.26|9699.26|9699.26|9699.26|9699.26|9699.26|0
1645700870000|2022-02-24 11:07:50|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|0
1645700890000|2022-02-24 11:08:10|9693.97|9693.97|9689.34|9689.34|9693.97|9693.97|9689.34|9689.34|0
1645700900000|2022-02-24 11:08:20|9691.32|9691.32|9696.61|9696.61|9696.61|9696.61|9691.32|9691.32|0
1645700930000|2022-02-24 11:08:50|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|0
1645700980000|2022-02-24 11:09:40|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|9707.2|0
1645701010000|2022-02-24 11:10:10|9706.21|9706.21|9701.91|9701.91|9706.21|9706.21|9700.92|9700.92|0
1645701040000|2022-02-24 11:10:40|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|0
1645701060000|2022-02-24 11:11:00|9699.26|9699.26|9699.26|9699.26|9700.25|9700.25|9699.26|9699.26|0
1645701130000|2022-02-24 11:12:10|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|0
1645701190000|2022-02-24 11:13:10|9699.26|9699.26|9699.26|9699.26|9699.26|9699.26|9699.26|9699.26|0
1645701210000|2022-02-24 11:13:30|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|9701.91|0
1645701220000|2022-02-24 11:13:40|9701.39|9701.39|9701.39|9701.39|9701.39|9701.39|9701.39|9701.39|0
1645701250000|2022-02-24 11:14:10|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|9704.04|0
1645701260000|2022-02-24 11:14:20|9706.68|9706.68|9709.33|9709.33|9709.33|9709.33|9706.68|9706.68|0
1645701320000|2022-02-24 11:15:20|9710.32|9710.32|9705.03|9705.03|9710.32|9710.32|9705.03|9705.03|0
1645701340000|2022-02-24 11:15:40|9699.73|9699.73|9697.09|9697.09|9699.73|9699.73|9697.09|9697.09|0
1645701350000|2022-02-24 11:15:50|9694.44|9694.44|9693.45|9693.45|9694.44|9694.44|9693.45|9693.45|0
1645701360000|2022-02-24 11:16:00|9696.1|9696.1|9696.1|9696.1|9696.1|9696.1|9696.1|9696.1|0
1645701370000|2022-02-24 11:16:10|9690.81|9690.81|9691.79|9691.79|9691.79|9691.79|9689.82|9689.82|0
1645701400000|2022-02-24 11:16:40|9690.81|9690.81|9690.81|9690.81|9690.81|9690.81|9690.81|9690.81|0
1645701470000|2022-02-24 11:17:50|9691.79|9691.79|9691.79|9691.79|9691.79|9691.79|9689.15|9689.15|0
1645701490000|2022-02-24 11:18:10|9699.73|9699.73|9702.38|9702.38|9702.38|9702.38|9699.73|9699.73|0
1645701520000|2022-02-24 11:18:40|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|0
1645701540000|2022-02-24 11:19:00|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|0
1645701560000|2022-02-24 11:19:20|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|0
1645701580000|2022-02-24 11:19:40|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|0
1645701610000|2022-02-24 11:20:10|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|0
1645701680000|2022-02-24 11:21:20|9705.7|9705.7|9705.7|9705.7|9705.7|9705.7|9705.7|9705.7|0
1645701690000|2022-02-24 11:21:30|9706.68|9706.68|9698.75|9698.75|9706.68|9706.68|9698.75|9698.75|0
1645701700000|2022-02-24 11:21:40|9697.76|9697.76|9697.76|9697.76|9697.76|9697.76|9697.76|9697.76|0
1645701720000|2022-02-24 11:22:00|9700.4|9700.4|9700.4|9700.4|9700.4|9700.4|9700.4|9700.4|0
1645701730000|2022-02-24 11:22:10|9705.7|9705.7|9708.34|9708.34|9708.34|9708.34|9705.7|9705.7|0
1645701760000|2022-02-24 11:22:40|9713.64|9713.64|9713.64|9713.64|9713.64|9713.64|9713.64|9713.64|0
1645701770000|2022-02-24 11:22:50|9718.93|9718.93|9718.93|9718.93|9718.93|9718.93|9718.93|9718.93|0
1645701780000|2022-02-24 11:23:00|9720.9|9720.9|9723.87|9723.87|9723.87|9723.87|9720.9|9720.9|0
1645701790000|2022-02-24 11:23:10|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|9721.22|0
1645701800000|2022-02-24 11:23:20|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|9721.39|0
1645701810000|2022-02-24 11:23:30|9716.1|9716.1|9716.1|9716.1|9716.1|9716.1|9716.1|9716.1|0
1645701850000|2022-02-24 11:24:10|9718.75|9718.75|9724.04|9724.04|9724.04|9724.04|9718.75|9718.75|0
1645701890000|2022-02-24 11:24:50|9729.33|9729.33|9729.33|9729.33|9729.33|9729.33|9729.33|9729.33|0
1645701940000|2022-02-24 11:25:40|9724.04|9724.04|9721.39|9721.39|9724.04|9724.04|9721.39|9721.39|0
1645701970000|2022-02-24 11:26:10|9718.43|9718.43|9718.43|9718.43|9718.43|9718.43|9718.43|9718.43|0
1645702000000|2022-02-24 11:26:40|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|9713.14|0
1645702010000|2022-02-24 11:26:50|9712.15|9712.15|9709.5|9709.5|9712.15|9712.15|9709.5|9709.5|0
1645702020000|2022-02-24 11:27:00|9706.86|9706.86|9706.86|9706.86|9706.86|9706.86|9705.87|9705.87|0
1645702030000|2022-02-24 11:27:10|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|0
1645702040000|2022-02-24 11:27:20|9701.56|9701.56|9706.86|9706.86|9706.86|9706.86|9701.56|9701.56|0
1645702090000|2022-02-24 11:28:10|9704.21|9704.21|9704.21|9704.21|9704.21|9704.21|9703.22|9703.22|0
1645702100000|2022-02-24 11:28:20|9701.56|9701.56|9701.56|9701.56|9701.56|9701.56|9701.56|9701.56|0
1645702140000|2022-02-24 11:29:00|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|9698.92|0
1645702170000|2022-02-24 11:29:30|9698.57|9698.57|9698.57|9698.57|9698.57|9698.57|9698.57|9698.57|0
1645702260000|2022-02-24 11:31:00|9695.93|9695.93|9701.22|9701.22|9701.22|9701.22|9695.93|9695.93|0
1645702270000|2022-02-24 11:31:10|9700.23|9700.23|9695.93|9695.93|9700.23|9700.23|9694.94|9694.94|0
1645702280000|2022-02-24 11:31:20|9687.99|9687.99|9687.99|9687.99|9687.99|9687.99|9687.99|9687.99|0
1645702310000|2022-02-24 11:31:50|9687|9687|9687.99|9687.99|9687.99|9687.99|9687|9687|0
1645702320000|2022-02-24 11:32:00|9688.98|9688.98|9688.98|9688.98|9688.98|9688.98|9688.98|9688.98|0
1645702340000|2022-02-24 11:32:20|9689.96|9689.96|9689.96|9689.96|9689.96|9689.96|9689.96|9689.96|0
1645702350000|2022-02-24 11:32:30|9684.67|9684.67|9684.67|9684.67|9684.67|9684.67|9684.67|9684.67|0
1645702360000|2022-02-24 11:32:40|9687.32|9687.32|9687.32|9687.32|9687.32|9687.32|9687.32|9687.32|0
1645702390000|2022-02-24 11:33:10|9689.96|9689.96|9692.61|9692.61|9692.61|9692.61|9689.96|9689.96|0
1645702400000|2022-02-24 11:33:20|9691.62|9691.62|9691.62|9691.62|9691.62|9691.62|9691.62|9691.62|0
1645702420000|2022-02-24 11:33:40|9694.27|9694.27|9694.27|9694.27|9694.27|9694.27|9694.27|9694.27|0
1645702470000|2022-02-24 11:34:30|9688.98|9688.98|9686.33|9686.33|9688.98|9688.98|9686.33|9686.33|0
1645702480000|2022-02-24 11:34:40|9685.34|9685.34|9686.33|9686.33|9686.33|9686.33|9684.35|9684.35|0
1645702490000|2022-02-24 11:34:50|9681.04|9681.04|9678.39|9678.39|9681.04|9681.04|9678.39|9678.39|0
1645702500000|2022-02-24 11:35:00|9681.04|9681.04|9682.03|9682.03|9682.03|9682.03|9681.04|9681.04|0
1645702510000|2022-02-24 11:35:10|9679.38|9679.38|9679.38|9679.38|9679.38|9679.38|9679.38|9679.38|0
1645702520000|2022-02-24 11:35:20|9676.73|9676.73|9676.39|9676.39|9676.73|9676.73|9673.74|9673.74|0
1645702530000|2022-02-24 11:35:30|9674.41|9674.41|9671.77|9671.77|9674.41|9674.41|9671.77|9671.77|0
1645702540000|2022-02-24 11:35:40|9674.41|9674.41|9674.41|9674.41|9674.41|9674.41|9674.41|9674.41|0
1645702560000|2022-02-24 11:36:00|9677.06|9677.06|9679.71|9679.71|9679.71|9679.71|9677.06|9677.06|0
1645702570000|2022-02-24 11:36:10|9685|9685|9679.71|9679.71|9687.64|9687.64|9679.71|9679.71|0
1645702590000|2022-02-24 11:36:30|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|9680.69|0
1645702600000|2022-02-24 11:36:40|9678.72|9678.72|9681.36|9681.36|9681.36|9681.36|9678.72|9678.72|0
1645702620000|2022-02-24 11:37:00|9676.07|9676.07|9676.07|9676.07|9676.07|9676.07|9676.07|9676.07|0
1645702630000|2022-02-24 11:37:10|9673.42|9673.42|9673.42|9673.42|9673.42|9673.42|9673.42|9673.42|0
1645702640000|2022-02-24 11:37:20|9675.4|9675.4|9675.4|9675.4|9675.4|9675.4|9675.4|9675.4|0
1645702660000|2022-02-24 11:37:40|9673.42|9673.42|9675.4|9675.4|9675.4|9675.4|9673.42|9673.42|0
1645702720000|2022-02-24 11:38:40|9678.05|9678.05|9688.63|9688.63|9688.63|9688.63|9678.05|9678.05|0
1645702730000|2022-02-24 11:38:50|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|9685.99|0
1645702740000|2022-02-24 11:39:00|9685|9685|9685.99|9685.99|9685.99|9685.99|9685|9685|0
1645702810000|2022-02-24 11:40:10|9680.69|9680.69|9682.35|9682.35|9683.34|9683.34|9680.69|9680.69|0
1645702860000|2022-02-24 11:41:00|9687.64|9687.64|9687.64|9687.64|9687.64|9687.64|9687.64|9687.64|0
1645702870000|2022-02-24 11:41:10|9690.29|9690.29|9690.29|9690.29|9690.29|9690.29|9690.29|9690.29|0
1645702900000|2022-02-24 11:41:40|9695.58|9695.58|9698.23|9698.23|9698.23|9698.23|9695.58|9695.58|0
1645702910000|2022-02-24 11:41:50|9700.88|9700.88|9699.89|9699.89|9700.88|9700.88|9699.89|9699.89|0
1645702920000|2022-02-24 11:42:00|9701.87|9701.87|9701.87|9701.87|9701.87|9701.87|9701.87|9701.87|0
1645702930000|2022-02-24 11:42:10|9701.69|9701.69|9701.69|9701.69|9701.69|9701.69|9701.69|9701.69|0
1645702950000|2022-02-24 11:42:30|9704.34|9704.34|9712.28|9712.28|9712.28|9712.28|9704.34|9704.34|0
1645702960000|2022-02-24 11:42:40|9714.93|9714.93|9714.93|9714.93|9714.93|9714.93|9714.93|9714.93|0
1645702980000|2022-02-24 11:43:00|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|9712.28|0
1645703040000|2022-02-24 11:44:00|9717.57|9717.57|9717.57|9717.57|9717.57|9717.57|9717.57|9717.57|0
1645703050000|2022-02-24 11:44:10|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|9720.22|0
1645703060000|2022-02-24 11:44:20|9717.57|9717.57|9720.22|9720.22|9720.22|9720.22|9717.57|9717.57|0
1645703080000|2022-02-24 11:44:40|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|9722.86|0
1645703140000|2022-02-24 11:45:40|9720.22|9720.22|9709.63|9709.63|9720.22|9720.22|9709.63|9709.63|0
1645703160000|2022-02-24 11:46:00|9714.93|9714.93|9714.93|9714.93|9714.93|9714.93|9714.93|9714.93|0
1645703210000|2022-02-24 11:46:50|9717.57|9717.57|9720.22|9720.22|9720.22|9720.22|9717.57|9717.57|0
1645703220000|2022-02-24 11:47:00|9721.21|9721.21|9721.21|9721.21|9721.21|9721.21|9721.21|9721.21|0
1645703230000|2022-02-24 11:47:10|9722.2|9722.2|9723.18|9723.18|9723.18|9723.18|9722.2|9722.2|0
1645703250000|2022-02-24 11:47:30|9725.83|9725.83|9728.48|9728.48|9728.48|9728.48|9725.83|9725.83|0
1645703270000|2022-02-24 11:47:50|9723.18|9723.18|9723.18|9723.18|9723.18|9723.18|9723.18|9723.18|0
1645703290000|2022-02-24 11:48:10|9725.16|9725.16|9723.5|9723.5|9725.16|9725.16|9722.51|9722.51|0
1645703300000|2022-02-24 11:48:20|9726.15|9726.15|9726.15|9726.15|9726.15|9726.15|9726.15|9726.15|0
1645703360000|2022-02-24 11:49:20|9718.21|9718.21|9718.72|9718.72|9719.71|9719.71|9718.21|9718.21|0
1645703370000|2022-02-24 11:49:30|9717.74|9717.74|9717.74|9717.74|9717.74|9717.74|9717.74|9717.74|0
1645703400000|2022-02-24 11:50:00|9720.38|9720.38|9720.38|9720.38|9720.38|9720.38|9720.38|9720.38|0
1645703460000|2022-02-24 11:51:00|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|0
1645703480000|2022-02-24 11:51:20|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|0
1645703490000|2022-02-24 11:51:30|9725|9725|9725|9725|9725|9725|9725|9725|0
1645703510000|2022-02-24 11:51:50|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|0
1645703520000|2022-02-24 11:52:00|9725|9725|9725|9725|9725|9725|9725|9725|0
1645703530000|2022-02-24 11:52:10|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|0
1645703540000|2022-02-24 11:52:20|9725|9725|9725|9725|9727.65|9727.65|9725|9725|0
1645703570000|2022-02-24 11:52:50|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|0
1645703590000|2022-02-24 11:53:10|9725|9725|9725|9725|9725|9725|9725|9725|0
1645703600000|2022-02-24 11:53:20|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|0
1645703620000|2022-02-24 11:53:40|9726.66|9726.66|9726.66|9726.66|9726.66|9726.66|9726.66|9726.66|0
1645703630000|2022-02-24 11:53:50|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|9724.02|0
1645703660000|2022-02-24 11:54:20|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|9718.72|9718.72|0
1645703670000|2022-02-24 11:54:30|9720.38|9720.38|9720.38|9720.38|9720.38|9720.38|9720.38|9720.38|0
1645703700000|2022-02-24 11:55:00|9715.09|9715.09|9715.09|9715.09|9715.09|9715.09|9715.09|9715.09|0
1645703710000|2022-02-24 11:55:10|9712.44|9712.44|9712.44|9712.44|9712.44|9712.44|9712.44|9712.44|0
1645703730000|2022-02-24 11:55:30|9715.09|9715.09|9717.74|9717.74|9717.74|9717.74|9715.09|9715.09|0
1645703740000|2022-02-24 11:55:40|9723.03|9723.03|9723.03|9723.03|9723.03|9723.03|9723.03|9723.03|0
1645703810000|2022-02-24 11:56:50|9724.02|9724.02|9721.37|9721.37|9724.02|9724.02|9721.37|9721.37|0
1645703840000|2022-02-24 11:57:20|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|0
1645703860000|2022-02-24 11:57:40|9716.08|9716.08|9718.72|9718.72|9718.72|9718.72|9716.08|9716.08|0
1645703890000|2022-02-24 11:58:10|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|9721.37|0
1645703910000|2022-02-24 11:58:30|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|9722.36|0
1645703970000|2022-02-24 11:59:30|9721.37|9721.37|9723.35|9723.35|9723.35|9723.35|9721.37|9721.37|0
1645703980000|2022-02-24 11:59:40|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|0
1645703990000|2022-02-24 11:59:50|9734.92|9734.92|9740.21|9740.21|9740.21|9740.21|9734.92|9734.92|0
1645704000000|2022-02-24 12:00:00|9738.24|9738.24|9722.36|9722.36|9738.24|9738.24|9722.36|9722.36|0
1645704010000|2022-02-24 12:00:10|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|0
1645704040000|2022-02-24 12:00:40|9717.24|9717.24|9717.24|9717.24|9717.24|9717.24|9717.24|9717.24|0
1645704060000|2022-02-24 12:01:00|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|9722.53|0
1645704120000|2022-02-24 12:02:00|9719.88|9719.88|9715.93|9715.93|9719.88|9719.88|9715.93|9715.93|0
1645704140000|2022-02-24 12:02:20|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|9713.28|0
1645704150000|2022-02-24 12:02:30|9710.32|9710.32|9710.32|9710.32|9710.32|9710.32|9710.32|9710.32|0
1645704170000|2022-02-24 12:02:50|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|9707.67|0
1645704180000|2022-02-24 12:03:00|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|9705.03|0
1645704210000|2022-02-24 12:03:30|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|9702.38|0
1645704220000|2022-02-24 12:03:40|9703.37|9703.37|9703.37|9703.37|9703.37|9703.37|9703.37|9703.37|0
1645704240000|2022-02-24 12:04:00|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|0
1645704250000|2022-02-24 12:04:10|9706.53|9706.53|9703.88|9703.88|9706.53|9706.53|9703.88|9703.88|0
1645704270000|2022-02-24 12:04:30|9704.87|9704.87|9705.86|9705.86|9705.86|9705.86|9704.87|9704.87|0
1645704280000|2022-02-24 12:04:40|9704.87|9704.87|9704.87|9704.87|9704.87|9704.87|9704.87|9704.87|0
1645704300000|2022-02-24 12:05:00|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|9703.88|0
1645704320000|2022-02-24 12:05:20|9701.24|9701.24|9698.59|9698.59|9701.24|9701.24|9698.59|9698.59|0
1645704350000|2022-02-24 12:05:50|9701.24|9701.24|9709.18|9709.18|9709.18|9709.18|9701.24|9701.24|0
1645704360000|2022-02-24 12:06:00|9711.82|9711.82|9711.82|9711.82|9711.82|9711.82|9711.82|9711.82|0
1645704370000|2022-02-24 12:06:10|9706.53|9706.53|9705.54|9705.54|9706.53|9706.53|9705.54|9705.54|0
1645704400000|2022-02-24 12:06:40|9702.89|9702.89|9702.89|9702.89|9702.89|9702.89|9702.89|9702.89|0
1645704460000|2022-02-24 12:07:40|9701.91|9701.91|9702.89|9702.89|9702.89|9702.89|9701.91|9701.91|0
1645704470000|2022-02-24 12:07:50|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|0
1645704490000|2022-02-24 12:08:10|9694.96|9694.96|9689.66|9689.66|9694.96|9694.96|9689.66|9689.66|0
1645704500000|2022-02-24 12:08:20|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|0
1645704520000|2022-02-24 12:08:40|9690.65|9690.65|9690.65|9690.65|9690.65|9690.65|9690.65|9690.65|0
1645704560000|2022-02-24 12:09:20|9693.3|9693.3|9694.29|9694.29|9694.29|9694.29|9693.3|9693.3|0
1645704640000|2022-02-24 12:10:40|9703.21|9703.21|9703.21|9703.21|9703.21|9703.21|9703.21|9703.21|0
1645704650000|2022-02-24 12:10:50|9705.86|9705.86|9697.92|9697.92|9705.86|9705.86|9697.92|9697.92|0
1645704790000|2022-02-24 12:13:10|9700.57|9700.57|9703.21|9703.21|9703.21|9703.21|9700.57|9700.57|0
1645704800000|2022-02-24 12:13:20|9705.86|9705.86|9705.86|9705.86|9705.86|9705.86|9705.86|9705.86|0
1645704820000|2022-02-24 12:13:40|9713.8|9713.8|9713.8|9713.8|9713.8|9713.8|9713.8|9713.8|0
1645704830000|2022-02-24 12:13:50|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|9708.51|0
1645704860000|2022-02-24 12:14:20|9709.49|9709.49|9713.8|9713.8|9713.8|9713.8|9708.51|9708.51|0
1645704880000|2022-02-24 12:14:40|9719.09|9719.09|9724.38|9724.38|9724.38|9724.38|9719.09|9719.09|0
1645704960000|2022-02-24 12:16:00|9734.97|9734.97|9732.32|9732.32|9734.97|9734.97|9732.32|9732.32|0
1645704990000|2022-02-24 12:16:30|9731.33|9731.33|9728.69|9728.69|9731.33|9731.33|9728.69|9728.69|0
1645705000000|2022-02-24 12:16:40|9727.7|9727.7|9727.7|9727.7|9727.7|9727.7|9727.7|9727.7|0
1645705040000|2022-02-24 12:17:20|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|0
1645705050000|2022-02-24 12:17:30|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|0
1645705090000|2022-02-24 12:18:10|9717.11|9717.11|9717.11|9717.11|9717.11|9717.11|9717.11|9717.11|0
1645705100000|2022-02-24 12:18:20|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|9722.41|0
1645705110000|2022-02-24 12:18:30|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|9719.76|0
1645705130000|2022-02-24 12:18:50|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|0
1645705170000|2022-02-24 12:19:30|9717.11|9717.11|9717.11|9717.11|9717.11|9717.11|9717.11|9717.11|0
1645705190000|2022-02-24 12:19:50|9719.09|9719.09|9719.09|9719.09|9719.09|9719.09|9719.09|9719.09|0
1645705200000|2022-02-24 12:20:00|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|9716.44|0
1645705210000|2022-02-24 12:20:10|9716.79|9716.79|9716.79|9716.79|9716.79|9716.79|9716.79|9716.79|0
1645705230000|2022-02-24 12:20:30|9714.14|9714.14|9714.14|9714.14|9714.14|9714.14|9714.14|9714.14|0
1645705280000|2022-02-24 12:21:20|9708.85|9708.85|9708.85|9708.85|9708.85|9708.85|9708.85|9708.85|0
1645705290000|2022-02-24 12:21:30|9706.87|9706.87|9706.87|9706.87|9706.87|9706.87|9706.87|9706.87|0
1645705330000|2022-02-24 12:22:10|9704.23|9704.23|9704.23|9704.23|9704.23|9704.23|9704.23|9704.23|0
1645705350000|2022-02-24 12:22:30|9706.87|9706.87|9709.52|9709.52|9709.52|9709.52|9706.87|9706.87|0
1645705370000|2022-02-24 12:22:50|9712.16|9712.16|9717.46|9717.46|9717.46|9717.46|9712.16|9712.16|0
1645705400000|2022-02-24 12:23:20|9714.47|9714.47|9714.47|9714.47|9714.47|9714.47|9711.82|9711.82|0
1645705410000|2022-02-24 12:23:30|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|0
1645705420000|2022-02-24 12:23:40|9715.8|9715.8|9715.8|9715.8|9715.8|9715.8|9715.8|9715.8|0
1645705450000|2022-02-24 12:24:10|9710.51|9710.51|9710.51|9710.51|9710.51|9710.51|9710.51|9710.51|0
1645705490000|2022-02-24 12:24:50|9709.52|9709.52|9709.52|9709.52|9709.52|9709.52|9709.52|9709.52|0
1645705500000|2022-02-24 12:25:00|9704.23|9704.23|9701.58|9701.58|9704.23|9704.23|9701.58|9701.58|0
1645705560000|2022-02-24 12:26:00|9706.87|9706.87|9709.52|9709.52|9709.52|9709.52|9706.87|9706.87|0
1645705600000|2022-02-24 12:26:40|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1645705620000|2022-02-24 12:27:00|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|9714.81|0
1645705650000|2022-02-24 12:27:30|9720.1|9720.1|9720.1|9720.1|9720.1|9720.1|9720.1|9720.1|0
1645705680000|2022-02-24 12:28:00|9721.09|9721.09|9718.45|9718.45|9721.09|9721.09|9718.45|9718.45|0
1645705710000|2022-02-24 12:28:30|9713.15|9713.15|9713.15|9713.15|9713.15|9713.15|9713.15|9713.15|0
1645705720000|2022-02-24 12:28:40|9710.51|9710.51|9710.51|9710.51|9710.51|9710.51|9710.51|9710.51|0
1645705730000|2022-02-24 12:28:50|9707.86|9707.86|9707.86|9707.86|9707.86|9707.86|9707.86|9707.86|0
1645705750000|2022-02-24 12:29:10|9708.85|9708.85|9708.85|9708.85|9708.85|9708.85|9708.85|9708.85|0
1645705770000|2022-02-24 12:29:30|9706.87|9706.87|9706.87|9706.87|9706.87|9706.87|9706.87|9706.87|0
1645705820000|2022-02-24 12:30:20|9704.23|9704.23|9704.23|9704.23|9704.23|9704.23|9704.23|9704.23|0
1645705830000|2022-02-24 12:30:30|9706.87|9706.87|9707.54|9707.54|9709.52|9709.52|9706.87|9706.87|0
1645705860000|2022-02-24 12:31:00|9702.25|9702.25|9702.25|9702.25|9702.25|9702.25|9702.25|9702.25|0
1645705890000|2022-02-24 12:31:30|9699.6|9699.6|9699.6|9699.6|9699.6|9699.6|9699.6|9699.6|0
1645705900000|2022-02-24 12:31:40|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1645705920000|2022-02-24 12:32:00|9695.97|9695.97|9696.96|9696.96|9696.96|9696.96|9695.97|9695.97|0
1645705960000|2022-02-24 12:32:40|9698.93|9698.93|9698.93|9698.93|9698.93|9698.93|9698.93|9698.93|0
1645705990000|2022-02-24 12:33:10|9701.58|9701.58|9701.58|9701.58|9701.58|9701.58|9701.58|9701.58|0
1645706000000|2022-02-24 12:33:20|9698.61|9698.61|9698.61|9698.61|9698.61|9698.61|9698.61|9698.61|0
1645706030000|2022-02-24 12:33:50|9701.26|9701.26|9702.25|9702.25|9702.25|9702.25|9701.26|9701.26|0
1645706070000|2022-02-24 12:34:30|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|9696.96|0
1645706120000|2022-02-24 12:35:20|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|9691.66|0
1645706160000|2022-02-24 12:36:00|9689.02|9689.02|9688.03|9688.03|9689.02|9689.02|9687.04|9687.04|0
1645706170000|2022-02-24 12:36:10|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|0
1645706280000|2022-02-24 12:38:00|9686.37|9686.37|9676.45|9676.45|9686.37|9686.37|9676.45|9676.45|0
1645706300000|2022-02-24 12:38:20|9675.47|9675.47|9675.47|9675.47|9675.47|9675.47|9675.47|9675.47|0
1645706310000|2022-02-24 12:38:30|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|0
1645706320000|2022-02-24 12:38:40|9679.42|9679.42|9679.42|9679.42|9679.42|9679.42|9679.42|9679.42|0
1645706360000|2022-02-24 12:39:20|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|0
1645706370000|2022-02-24 12:39:30|9684.71|9684.71|9684.71|9684.71|9684.71|9684.71|9684.71|9684.71|0
1645706380000|2022-02-24 12:39:40|9687.36|9687.36|9690.01|9690.01|9690.01|9690.01|9687.36|9687.36|0
1645706420000|2022-02-24 12:40:20|9684.71|9684.71|9690.01|9690.01|9690.01|9690.01|9684.71|9684.71|0
1645706480000|2022-02-24 12:41:20|9689.66|9689.66|9692.31|9692.31|9692.31|9692.31|9689.66|9689.66|0
1645706490000|2022-02-24 12:41:30|9694.96|9694.96|9692.31|9692.31|9694.96|9694.96|9692.31|9692.31|0
1645706500000|2022-02-24 12:41:40|9689.34|9689.34|9690.33|9690.33|9690.33|9690.33|9689.34|9689.34|0
1645706570000|2022-02-24 12:42:50|9689.99|9689.99|9686.67|9686.67|9689.99|9689.99|9684.7|9684.7|0
1645706580000|2022-02-24 12:43:00|9689.32|9689.32|9689.32|9689.32|9689.32|9689.32|9689.32|9689.32|0
1645706590000|2022-02-24 12:43:10|9691.97|9691.97|9697.26|9697.26|9697.26|9697.26|9691.97|9691.97|0
1645706600000|2022-02-24 12:43:20|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|0
1645706740000|2022-02-24 12:45:40|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|0
1645706750000|2022-02-24 12:45:50|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|0
1645706770000|2022-02-24 12:46:10|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|9688.67|0
1645706880000|2022-02-24 12:48:00|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|0
1645706890000|2022-02-24 12:48:10|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|9686.37|0
1645706960000|2022-02-24 12:49:20|9685.38|9685.38|9685.38|9685.38|9685.38|9685.38|9685.38|9685.38|0
1645706990000|2022-02-24 12:49:50|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|9688.03|0
1645707000000|2022-02-24 12:50:00|9690.01|9690.01|9686.37|9686.37|9690.01|9690.01|9686.37|9686.37|0
1645707050000|2022-02-24 12:50:50|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|0
1645707100000|2022-02-24 12:51:40|9694.31|9694.31|9696.96|9696.96|9696.96|9696.96|9694.31|9694.31|0
1645707110000|2022-02-24 12:51:50|9699.6|9699.6|9700.59|9700.59|9700.59|9700.59|9699.6|9699.6|0
1645707130000|2022-02-24 12:52:10|9697.94|9697.94|9697.94|9697.94|9697.94|9697.94|9697.94|9697.94|0
1645707140000|2022-02-24 12:52:20|9695.3|9695.3|9695.3|9695.3|9695.3|9695.3|9695.3|9695.3|0
1645707150000|2022-02-24 12:52:30|9692.65|9692.65|9692.65|9692.65|9692.65|9692.65|9692.65|9692.65|0
1645707180000|2022-02-24 12:53:00|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|9690.01|0
1645707210000|2022-02-24 12:53:30|9687.36|9687.36|9687.36|9687.36|9687.36|9687.36|9687.36|9687.36|0
1645707220000|2022-02-24 12:53:40|9692.65|9692.65|9691.66|9691.66|9692.65|9692.65|9691.66|9691.66|0
1645707250000|2022-02-24 12:54:10|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|9689.02|0
1645707300000|2022-02-24 12:55:00|9683.72|9683.72|9681.08|9681.08|9683.72|9683.72|9681.08|9681.08|0
1645707310000|2022-02-24 12:55:10|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|9682.07|0
1645707340000|2022-02-24 12:55:40|9676.77|9676.77|9676.77|9676.77|9676.77|9676.77|9676.77|9676.77|0
1645707350000|2022-02-24 12:55:50|9675.79|9675.79|9675.79|9675.79|9675.79|9675.79|9674.8|9674.8|0
1645707380000|2022-02-24 12:56:20|9673.14|9673.14|9673.48|9673.48|9673.48|9673.48|9673.14|9673.14|0
1645707420000|2022-02-24 12:57:00|9673.31|9673.31|9670.66|9670.66|9673.31|9673.31|9670.66|9670.66|0
1645707430000|2022-02-24 12:57:10|9668.02|9668.02|9667.85|9667.85|9668.02|9668.02|9665.87|9665.87|0
1645707440000|2022-02-24 12:57:20|9666.86|9666.86|9666.86|9666.86|9666.86|9666.86|9666.86|9666.86|0
1645707450000|2022-02-24 12:57:30|9667.85|9667.85|9659.91|9659.91|9667.85|9667.85|9659.91|9659.91|0
1645707460000|2022-02-24 12:57:40|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|9665.2|0
1645707480000|2022-02-24 12:58:00|9670.49|9670.49|9670.49|9670.49|9670.49|9670.49|9670.49|9670.49|0
1645707490000|2022-02-24 12:58:10|9673.14|9673.14|9675.79|9675.79|9675.79|9675.79|9673.14|9673.14|0
1645707510000|2022-02-24 12:58:30|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|0
1645707540000|2022-02-24 12:59:00|9679.42|9679.42|9679.42|9679.42|9679.42|9679.42|9679.42|9679.42|0
1645707560000|2022-02-24 12:59:20|9684.71|9684.71|9684.71|9684.71|9684.71|9684.71|9684.71|9684.71|0
1645707600000|2022-02-24 13:00:00|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|9685.7|0
1645707620000|2022-02-24 13:00:20|9684.71|9684.71|9695.47|9695.47|9695.47|9695.47|9684.71|9684.71|0
1645707640000|2022-02-24 13:00:40|9698.12|9698.12|9698.12|9698.12|9698.12|9698.12|9698.12|9698.12|0
1645707680000|2022-02-24 13:01:20|9695.47|9695.47|9695.47|9695.47|9695.47|9695.47|9695.47|9695.47|0
1645707720000|2022-02-24 13:02:00|9687.53|9687.53|9687.53|9687.53|9687.53|9687.53|9687.53|9687.53|0
1645707790000|2022-02-24 13:03:10|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|9688.52|0
1645707810000|2022-02-24 13:03:30|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|9685.87|0
1645707840000|2022-02-24 13:04:00|9683.23|9683.23|9683.23|9683.23|9683.23|9683.23|9683.23|9683.23|0
1645707880000|2022-02-24 13:04:40|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|0
1645707890000|2022-02-24 13:04:50|9693.81|9693.81|9696.46|9696.46|9696.46|9696.46|9693.81|9693.81|0
1645707940000|2022-02-24 13:05:40|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|9691.17|0
1645707950000|2022-02-24 13:05:50|9690.18|9690.18|9690.18|9690.18|9690.18|9690.18|9690.18|9690.18|0
1645707980000|2022-02-24 13:06:20|9692.82|9692.82|9692.82|9692.82|9692.82|9692.82|9692.82|9692.82|0
1645708000000|2022-02-24 13:06:40|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|9691.83|0
1645708010000|2022-02-24 13:06:50|9697.13|9697.13|9697.13|9697.13|9697.13|9697.13|9697.13|9697.13|0
1645708020000|2022-02-24 13:07:00|9699.77|9699.77|9691.83|9691.83|9699.77|9699.77|9691.83|9691.83|0
1645708030000|2022-02-24 13:07:10|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|9694.48|0
1645708050000|2022-02-24 13:07:30|9689.19|9689.19|9689.19|9689.19|9689.19|9689.19|9689.19|9689.19|0
1645708070000|2022-02-24 13:07:50|9686.54|9686.54|9686.54|9686.54|9686.54|9686.54|9686.54|9686.54|0
1645708090000|2022-02-24 13:08:10|9683.9|9683.9|9683.9|9683.9|9683.9|9683.9|9683.9|9683.9|0
1645708100000|2022-02-24 13:08:20|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|9683.72|0
1645708130000|2022-02-24 13:08:50|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|0
1645708160000|2022-02-24 13:09:20|9675.79|9675.79|9674.8|9674.8|9675.79|9675.79|9674.8|9674.8|0
1645708200000|2022-02-24 13:10:00|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|0
1645708210000|2022-02-24 13:10:10|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|0
1645708230000|2022-02-24 13:10:30|9674.8|9674.8|9674.8|9674.8|9674.8|9674.8|9674.8|9674.8|0
1645708240000|2022-02-24 13:10:40|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|9672.15|0
1645708310000|2022-02-24 13:11:50|9673.14|9673.14|9673.14|9673.14|9673.14|9673.14|9673.14|9673.14|0
1645708320000|2022-02-24 13:12:00|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|9678.43|0
1645708340000|2022-02-24 13:12:20|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|9681.08|0
1645708500000|2022-02-24 13:15:00|9678.43|9678.43|9674.8|9674.8|9678.43|9678.43|9674.8|9674.8|0
1645708520000|2022-02-24 13:15:20|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|9669.5|0
1645708550000|2022-02-24 13:15:50|9666.86|9666.86|9666.69|9666.69|9666.86|9666.86|9666.69|9666.69|0
1645708560000|2022-02-24 13:16:00|9666.51|9666.51|9666.51|9666.51|9666.51|9666.51|9666.51|9666.51|0
1645708590000|2022-02-24 13:16:30|9663.87|9663.87|9663.87|9663.87|9663.87|9663.87|9663.87|9663.87|0
1645708610000|2022-02-24 13:16:50|9661.22|9661.22|9661.22|9661.22|9661.22|9661.22|9661.22|9661.22|0
1645708680000|2022-02-24 13:18:00|9663.87|9663.87|9666.51|9666.51|9666.51|9666.51|9663.87|9663.87|0
1645708700000|2022-02-24 13:18:20|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|9669.16|0
1645708760000|2022-02-24 13:19:20|9666.51|9666.51|9666.51|9666.51|9666.51|9666.51|9666.51|9666.51|0
1645708770000|2022-02-24 13:19:30|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|0
1645708800000|2022-02-24 13:20:00|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|0
1645708810000|2022-02-24 13:20:10|9671.64|9671.64|9674.28|9674.28|9674.28|9674.28|9671.64|9671.64|0
1645708830000|2022-02-24 13:20:30|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|9671.64|0
1645708860000|2022-02-24 13:21:00|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|9668.99|0
1645708870000|2022-02-24 13:21:10|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|9666.34|0
1645708930000|2022-02-24 13:22:10|9663.7|9663.7|9661.05|9661.05|9663.7|9663.7|9661.05|9661.05|0
1645708980000|2022-02-24 13:23:00|9660.06|9660.06|9660.06|9660.06|9660.06|9660.06|9660.06|9660.06|0
1645709010000|2022-02-24 13:23:30|9661.05|9661.05|9661.05|9661.05|9661.05|9661.05|9661.05|9661.05|0
1645709060000|2022-02-24 13:24:20|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|9658.4|0
1645709070000|2022-02-24 13:24:30|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|0
1645709140000|2022-02-24 13:25:40|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|0
1645709160000|2022-02-24 13:26:00|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|0
1645709200000|2022-02-24 13:26:40|9653.28|9653.28|9654.27|9654.27|9654.27|9654.27|9653.28|9653.28|0
1645709260000|2022-02-24 13:27:40|9655.26|9655.26|9655.26|9655.26|9655.26|9655.26|9655.26|9655.26|0
1645709270000|2022-02-24 13:27:50|9657.91|9657.91|9657.91|9657.91|9657.91|9657.91|9657.91|9657.91|0
1645709280000|2022-02-24 13:28:00|9655.26|9655.26|9655.26|9655.26|9655.26|9655.26|9655.26|9655.26|0
1645709300000|2022-02-24 13:28:20|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|9654.27|0
1645709310000|2022-02-24 13:28:30|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|0
1645709320000|2022-02-24 13:28:40|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|0
1645709370000|2022-02-24 13:29:30|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|0
1645709400000|2022-02-24 13:30:00|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|9659.56|0
1645709430000|2022-02-24 13:30:30|9660.55|9660.55|9665.84|9665.84|9665.84|9665.84|9660.55|9660.55|0
1645709460000|2022-02-24 13:31:00|9663.2|9663.2|9655.26|9655.26|9663.2|9663.2|9655.26|9655.26|0
1645709480000|2022-02-24 13:31:20|9660.55|9660.55|9659.56|9659.56|9660.55|9660.55|9658.58|9658.58|0
1645709500000|2022-02-24 13:31:40|9658.58|9658.58|9659.56|9659.56|9659.56|9659.56|9658.58|9658.58|0
1645709520000|2022-02-24 13:32:00|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|9656.92|0
1645709530000|2022-02-24 13:32:10|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|0
1645709570000|2022-02-24 13:32:50|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|9658.58|0
1645709610000|2022-02-24 13:33:30|9659.56|9659.56|9658.58|9658.58|9659.56|9659.56|9658.58|9658.58|0
1645709630000|2022-02-24 13:33:50|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|9655.93|0
1645709650000|2022-02-24 13:34:10|9663.87|9663.87|9663.87|9663.87|9663.87|9663.87|9663.87|9663.87|0
1645709660000|2022-02-24 13:34:20|9664.86|9664.86|9664.86|9664.86|9664.86|9664.86|9664.86|9664.86|0
1645709670000|2022-02-24 13:34:30|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|0
1645709690000|2022-02-24 13:34:50|9670.15|9670.15|9670.15|9670.15|9670.15|9670.15|9670.15|9670.15|0
1645709700000|2022-02-24 13:35:00|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|9667.5|0
1645709710000|2022-02-24 13:35:10|9670.66|9670.66|9669.68|9669.68|9670.66|9670.66|9669.68|9669.68|0
1645709720000|2022-02-24 13:35:20|9670.02|9670.02|9672.66|9672.66|9672.66|9672.66|9670.02|9670.02|0
1645709740000|2022-02-24 13:35:40|9677.96|9677.96|9677.96|9677.96|9677.96|9677.96|9677.96|9677.96|0
1645709750000|2022-02-24 13:35:50|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|0
1645709770000|2022-02-24 13:36:10|9677.29|9677.29|9677.29|9677.29|9677.29|9677.29|9677.29|9677.29|0
1645709780000|2022-02-24 13:36:20|9674.64|9674.64|9673.65|9673.65|9674.64|9674.64|9673.65|9673.65|0
1645709790000|2022-02-24 13:36:30|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|9672.66|0
1645709850000|2022-02-24 13:37:30|9667.37|9667.37|9667.37|9667.37|9667.37|9667.37|9667.37|9667.37|0
1645709880000|2022-02-24 13:38:00|9668.36|9668.36|9668.36|9668.36|9668.36|9668.36|9668.36|9668.36|0
1645709910000|2022-02-24 13:38:30|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|0
1645709930000|2022-02-24 13:38:50|9678.95|9678.95|9681.59|9681.59|9681.59|9681.59|9678.95|9678.95|0
1645709960000|2022-02-24 13:39:20|9680.6|9680.6|9680.6|9680.6|9680.6|9680.6|9680.6|9680.6|0
1645709980000|2022-02-24 13:39:40|9683.25|9683.25|9683.25|9683.25|9683.25|9683.25|9683.25|9683.25|0
1645709990000|2022-02-24 13:39:50|9680.6|9680.6|9677.96|9677.96|9680.6|9680.6|9677.96|9677.96|0
1645710020000|2022-02-24 13:40:20|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|9679.93|0
1645710100000|2022-02-24 13:41:40|9677.96|9677.96|9678.95|9678.95|9678.95|9678.95|9677.96|9677.96|0
1645710150000|2022-02-24 13:42:30|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|0
1645710170000|2022-02-24 13:42:50|9678.95|9678.95|9684.24|9684.24|9684.24|9684.24|9678.95|9678.95|0
1645710240000|2022-02-24 13:44:00|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|9686.89|0
1645710270000|2022-02-24 13:44:30|9689.53|9689.53|9689.53|9689.53|9689.53|9689.53|9689.53|9689.53|0
1645710300000|2022-02-24 13:45:00|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|9688.54|0
1645710340000|2022-02-24 13:45:40|9693.84|9693.84|9693.84|9693.84|9693.84|9693.84|9693.84|9693.84|0
1645710350000|2022-02-24 13:45:50|9694.82|9694.82|9694.82|9694.82|9694.82|9694.82|9694.82|9694.82|0
1645710360000|2022-02-24 13:46:00|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|9697.47|0
1645710390000|2022-02-24 13:46:30|9698.46|9698.46|9697.47|9697.47|9698.46|9698.46|9697.47|9697.47|0
1645710400000|2022-02-24 13:46:40|9700.12|9700.12|9697.47|9697.47|9700.12|9700.12|9697.47|9697.47|0
1645710410000|2022-02-24 13:46:50|9700.12|9700.12|9689.53|9689.53|9700.12|9700.12|9689.53|9689.53|0
1645710440000|2022-02-24 13:47:20|9692.18|9692.18|9692.18|9692.18|9692.18|9692.18|9692.18|9692.18|0
1645710460000|2022-02-24 13:47:40|9694.82|9694.82|9701.11|9701.11|9701.11|9701.11|9694.82|9694.82|0
1645710470000|2022-02-24 13:47:50|9700.12|9700.12|9700.12|9700.12|9700.12|9700.12|9700.12|9700.12|0
1645710530000|2022-02-24 13:48:50|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|0
1645710590000|2022-02-24 13:49:50|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|0
1645710600000|2022-02-24 13:50:00|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|9702.76|0
1645710610000|2022-02-24 13:50:10|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|9703.75|0
1645710650000|2022-02-24 13:50:50|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|9709.04|0
1645710680000|2022-02-24 13:51:20|9710.03|9710.03|9710.03|9710.03|9710.03|9710.03|9710.03|9710.03|0
1645710690000|2022-02-24 13:51:30|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|9711.02|0
1645710700000|2022-02-24 13:51:40|9710.03|9710.03|9710.03|9710.03|9710.03|9710.03|9710.03|9710.03|0
1645710730000|2022-02-24 13:52:10|9717.97|9717.97|9717.97|9717.97|9717.97|9717.97|9717.97|9717.97|0
1645710750000|2022-02-24 13:52:30|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|9715.33|0
1645710770000|2022-02-24 13:52:50|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|9716.31|0
1645710780000|2022-02-24 13:53:00|9717.3|9717.3|9714.66|9714.66|9717.3|9717.3|9714.66|9714.66|0
1645710790000|2022-02-24 13:53:10|9712.01|9712.01|9706.72|9706.72|9712.01|9712.01|9704.07|9704.07|0
1645710840000|2022-02-24 13:54:00|9707.7|9707.7|9708.69|9708.69|9708.69|9708.69|9707.7|9707.7|0
1645710850000|2022-02-24 13:54:10|9716.63|9716.63|9716.63|9716.63|9716.63|9716.63|9716.63|9716.63|0
1645710880000|2022-02-24 13:54:40|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|9719.6|0
1645710900000|2022-02-24 13:55:00|9717.62|9717.62|9717.62|9717.62|9717.62|9717.62|9717.62|9717.62|0
1645710920000|2022-02-24 13:55:20|9714.97|9714.97|9714.97|9714.97|9714.97|9714.97|9714.97|9714.97|0
1645710980000|2022-02-24 13:56:20|9715.96|9715.96|9713|9713|9715.96|9715.96|9713|9713|0
1645711020000|2022-02-24 13:57:00|9710.35|9710.35|9710.35|9710.35|9710.35|9710.35|9710.35|9710.35|0
1645711040000|2022-02-24 13:57:20|9712.33|9712.33|9712.33|9712.33|9712.33|9712.33|9712.33|9712.33|0
1645711090000|2022-02-24 13:58:10|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|9712.16|0
1645711100000|2022-02-24 13:58:20|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|9709.51|0
1645711110000|2022-02-24 13:58:30|9709.34|9709.34|9709.34|9709.34|9709.34|9709.34|9709.34|9709.34|0
1645711150000|2022-02-24 13:59:10|9705.39|9705.39|9705.39|9705.39|9705.39|9705.39|9705.39|9705.39|0
1645711210000|2022-02-24 14:00:10|9708.03|9708.03|9708.03|9708.03|9708.03|9708.03|9708.03|9708.03|0
1645711220000|2022-02-24 14:00:20|9713.32|9713.32|9715.3|9715.3|9715.3|9715.3|9713.32|9713.32|0
1645711230000|2022-02-24 14:00:30|9716.29|9716.29|9722.57|9722.57|9722.57|9722.57|9716.29|9716.29|0
1645711260000|2022-02-24 14:01:00|9724.55|9724.55|9724.55|9724.55|9724.55|9724.55|9724.55|9724.55|0
1645711300000|2022-02-24 14:01:40|9727.19|9727.19|9728.18|9728.18|9728.18|9728.18|9727.19|9727.19|0
1645711310000|2022-02-24 14:01:50|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|9730.83|0
1645711320000|2022-02-24 14:02:00|9732.8|9732.8|9737.43|9737.43|9737.43|9737.43|9732.8|9732.8|0
1645711330000|2022-02-24 14:02:10|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|9740.07|0
1645711360000|2022-02-24 14:02:40|9739.09|9739.09|9750.66|9750.66|9750.66|9750.66|9739.09|9739.09|0
1645711370000|2022-02-24 14:02:50|9752.64|9752.64|9752.64|9752.64|9752.64|9752.64|9752.64|9752.64|0
1645711380000|2022-02-24 14:03:00|9754.61|9754.61|9754.61|9754.61|9754.61|9754.61|9751.97|9751.97|0
1645711390000|2022-02-24 14:03:10|9751.97|9751.97|9754.61|9754.61|9754.61|9754.61|9751.97|9751.97|0
1645711410000|2022-02-24 14:03:30|9757.26|9757.26|9770.49|9770.49|9770.49|9770.49|9757.26|9757.26|0
1645711420000|2022-02-24 14:03:40|9762.55|9762.55|9765.2|9765.2|9765.2|9765.2|9762.55|9762.55|0
1645711440000|2022-02-24 14:04:00|9762.23|9762.23|9762.23|9762.23|9762.23|9762.23|9762.23|9762.23|0
1645711450000|2022-02-24 14:04:10|9763.22|9763.22|9763.22|9763.22|9763.22|9763.22|9763.22|9763.22|0
1645711460000|2022-02-24 14:04:20|9760.58|9760.58|9763.22|9763.22|9763.22|9763.22|9760.58|9760.58|0
1645711470000|2022-02-24 14:04:30|9760.58|9760.58|9760.58|9760.58|9763.22|9763.22|9760.58|9760.58|0
1645711480000|2022-02-24 14:04:40|9757.93|9757.93|9757.93|9757.93|9757.93|9757.93|9757.93|9757.93|0
1645711510000|2022-02-24 14:05:10|9758.92|9758.92|9759.91|9759.91|9759.91|9759.91|9758.92|9758.92|0
1645711520000|2022-02-24 14:05:20|9762.87|9762.87|9762.87|9762.87|9762.87|9762.87|9762.87|9762.87|0
1645711530000|2022-02-24 14:05:30|9761.88|9761.88|9761.88|9761.88|9761.88|9761.88|9761.88|9761.88|0
1645711560000|2022-02-24 14:06:00|9767.17|9767.17|9769.15|9769.15|9769.15|9769.15|9767.17|9767.17|0
1645711570000|2022-02-24 14:06:10|9770.14|9770.14|9767.49|9767.49|9770.14|9770.14|9767.49|9767.49|0
1645711600000|2022-02-24 14:06:40|9762.2|9762.2|9756.59|9756.59|9762.2|9762.2|9756.59|9756.59|0
1645711610000|2022-02-24 14:06:50|9748.65|9748.65|9748.65|9748.65|9748.65|9748.65|9748.65|9748.65|0
1645711620000|2022-02-24 14:07:00|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|9747.66|0
1645711630000|2022-02-24 14:07:10|9745.02|9745.02|9745.02|9745.02|9745.02|9745.02|9745.02|9745.02|0
1645711640000|2022-02-24 14:07:20|9744.03|9744.03|9744.03|9744.03|9744.03|9744.03|9744.03|9744.03|0
1645711650000|2022-02-24 14:07:30|9741.38|9741.38|9744.03|9744.03|9744.03|9744.03|9741.38|9741.38|0
1645711660000|2022-02-24 14:07:40|9743.04|9743.04|9745.68|9745.68|9745.68|9745.68|9743.04|9743.04|0
1645711680000|2022-02-24 14:08:00|9744.7|9744.7|9744.35|9744.35|9744.7|9744.7|9744.35|9744.35|0
1645711690000|2022-02-24 14:08:10|9745.34|9745.34|9745.34|9745.34|9745.34|9745.34|9745.34|9745.34|0
1645711710000|2022-02-24 14:08:30|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|9747.99|0
1645711720000|2022-02-24 14:08:40|9748.98|9748.98|9746.33|9746.33|9748.98|9748.98|9746.33|9746.33|0
1645711730000|2022-02-24 14:08:50|9744.35|9744.35|9749.65|9749.65|9749.65|9749.65|9744.35|9744.35|0
1645711740000|2022-02-24 14:09:00|9744.35|9744.35|9743.37|9743.37|9744.35|9744.35|9743.37|9743.37|0
1645711780000|2022-02-24 14:09:40|9744.35|9744.35|9744.35|9744.35|9744.35|9744.35|9744.35|9744.35|0
1645711800000|2022-02-24 14:10:00|9736.41|9736.41|9735.43|9735.43|9736.41|9736.41|9735.43|9735.43|0
1645711860000|2022-02-24 14:11:00|9733.45|9733.45|9733.45|9733.45|9733.45|9733.45|9733.45|9733.45|0
1645711890000|2022-02-24 14:11:30|9734.44|9734.44|9729.15|9729.15|9734.44|9734.44|9726.5|9726.5|0
1645711930000|2022-02-24 14:12:10|9732.11|9732.11|9732.11|9732.11|9732.11|9732.11|9732.11|9732.11|0
1645711960000|2022-02-24 14:12:40|9728.16|9728.16|9727.17|9727.17|9728.16|9728.16|9727.17|9727.17|0
1645711990000|2022-02-24 14:13:10|9726.18|9726.18|9726.18|9726.18|9726.18|9726.18|9726.18|9726.18|0
1645712040000|2022-02-24 14:14:00|9731.47|9731.47|9731.47|9731.47|9731.47|9731.47|9731.47|9731.47|0
1645712060000|2022-02-24 14:14:20|9734.12|9734.12|9734.12|9734.12|9734.12|9734.12|9734.12|9734.12|0
1645712090000|2022-02-24 14:14:50|9735.11|9735.11|9735.11|9735.11|9735.11|9735.11|9735.11|9735.11|0
1645712110000|2022-02-24 14:15:10|9736.1|9736.1|9736.1|9736.1|9736.1|9736.1|9736.1|9736.1|0
1645712120000|2022-02-24 14:15:20|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|9738.74|0
1645712200000|2022-02-24 14:16:40|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|0
1645712240000|2022-02-24 14:17:20|9746.68|9746.68|9746.68|9746.68|9746.68|9746.68|9746.68|9746.68|0
1645712260000|2022-02-24 14:17:40|9747.67|9747.67|9747.67|9747.67|9747.67|9747.67|9747.67|9747.67|0
1645712280000|2022-02-24 14:18:00|9750.32|9750.32|9747.67|9747.67|9750.32|9750.32|9747.67|9747.67|0
1645712300000|2022-02-24 14:18:20|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|9742.38|0
1645712310000|2022-02-24 14:18:30|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|0
1645712320000|2022-02-24 14:18:40|9744.04|9744.04|9744.04|9744.04|9744.04|9744.04|9744.04|9744.04|0
1645712360000|2022-02-24 14:19:20|9742.06|9742.06|9744.71|9744.71|9744.71|9744.71|9742.06|9742.06|0
1645712380000|2022-02-24 14:19:40|9745.69|9745.69|9745.69|9745.69|9745.69|9745.69|9745.69|9745.69|0
1645712410000|2022-02-24 14:20:10|9743.05|9743.05|9743.05|9743.05|9743.05|9743.05|9743.05|9743.05|0
1645712450000|2022-02-24 14:20:50|9740.4|9740.4|9740.4|9740.4|9740.4|9740.4|9740.4|9740.4|0
1645712460000|2022-02-24 14:21:00|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|9741.39|0
1645712500000|2022-02-24 14:21:40|9740.4|9740.4|9740.4|9740.4|9740.4|9740.4|9740.4|9740.4|0
1645712580000|2022-02-24 14:23:00|9745.69|9745.69|9745.69|9745.69|9745.69|9745.69|9745.69|9745.69|0
1645712590000|2022-02-24 14:23:10|9748.34|9748.34|9748.34|9748.34|9748.34|9748.34|9748.34|9748.34|0
1645712600000|2022-02-24 14:23:20|9747.35|9747.35|9747.35|9747.35|9747.35|9747.35|9747.35|9747.35|0
1645712660000|2022-02-24 14:24:20|9746.36|9746.36|9746.36|9746.36|9746.36|9746.36|9746.36|9746.36|0
1645712670000|2022-02-24 14:24:30|9749.01|9749.01|9751.66|9751.66|9751.66|9751.66|9749.01|9749.01|0
1645712690000|2022-02-24 14:24:50|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|0
1645712710000|2022-02-24 14:25:10|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|0
1645712720000|2022-02-24 14:25:20|9754.3|9754.3|9751.66|9751.66|9754.3|9754.3|9751.66|9751.66|0
1645712730000|2022-02-24 14:25:30|9749.01|9749.01|9749.01|9749.01|9749.01|9749.01|9749.01|9749.01|0
1645712740000|2022-02-24 14:25:40|9751.66|9751.66|9754.3|9754.3|9754.3|9754.3|9751.66|9751.66|0
1645712750000|2022-02-24 14:25:50|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|9756.95|0
1645712760000|2022-02-24 14:26:00|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|9754.3|0
1645712790000|2022-02-24 14:26:30|9759.6|9759.6|9762.24|9762.24|9762.24|9762.24|9759.6|9759.6|0
1645712800000|2022-02-24 14:26:40|9764.89|9764.89|9764.89|9764.89|9764.89|9764.89|9764.89|9764.89|0
1645712840000|2022-02-24 14:27:20|9763.9|9763.9|9762.91|9762.91|9763.9|9763.9|9762.91|9762.91|0
1645712900000|2022-02-24 14:28:20|9773.5|9773.5|9766.55|9766.55|9775.47|9775.47|9766.55|9766.55|0
1645712910000|2022-02-24 14:28:30|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|9763.9|0
1645712970000|2022-02-24 14:29:30|9766.55|9766.55|9766.55|9766.55|9766.55|9766.55|9766.55|9766.55|0
1645712980000|2022-02-24 14:29:40|9768.52|9768.52|9768.52|9768.52|9768.52|9768.52|9768.52|9768.52|0
1645713000000|2022-02-24 14:30:00|9771.17|9771.17|9776.46|9776.46|9776.46|9776.46|9771.17|9771.17|0
1645713010000|2022-02-24 14:30:10|9773.82|9773.82|9776.46|9776.46|9776.46|9776.46|9773.82|9773.82|0
1645713020000|2022-02-24 14:30:20|9771.17|9771.17|9768.52|9768.52|9771.17|9771.17|9768.52|9768.52|0
1645713030000|2022-02-24 14:30:30|9771.17|9771.17|9773.82|9773.82|9773.82|9773.82|9771.17|9771.17|0
1645713040000|2022-02-24 14:30:40|9776.46|9776.46|9773.82|9773.82|9776.46|9776.46|9773.82|9773.82|0
1645713050000|2022-02-24 14:30:50|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|9776.46|0
1645713060000|2022-02-24 14:31:00|9778.44|9778.44|9781.08|9781.08|9781.08|9781.08|9778.44|9778.44|0
1645713070000|2022-02-24 14:31:10|9782.07|9782.07|9782.39|9782.39|9785.04|9785.04|9782.07|9782.07|0
1645713080000|2022-02-24 14:31:20|9784.37|9784.37|9785.36|9785.36|9785.36|9785.36|9784.37|9784.37|0
1645713100000|2022-02-24 14:31:40|9786.34|9786.34|9791.64|9791.64|9791.64|9791.64|9786.34|9786.34|0
1645713110000|2022-02-24 14:31:50|9794.28|9794.28|9794.28|9794.28|9794.28|9794.28|9794.28|9794.28|0
1645713150000|2022-02-24 14:32:30|9791.64|9791.64|9791.64|9791.64|9791.64|9791.64|9791.64|9791.64|0
1645713170000|2022-02-24 14:32:50|9792.63|9792.63|9792.63|9792.63|9792.63|9792.63|9792.63|9792.63|0
1645713190000|2022-02-24 14:33:10|9795.27|9795.27|9797.92|9797.92|9797.92|9797.92|9793.3|9793.3|0
1645713200000|2022-02-24 14:33:20|9795.27|9795.27|9789.98|9789.98|9795.27|9795.27|9789.98|9789.98|0
1645713210000|2022-02-24 14:33:30|9790.32|9790.32|9792.97|9792.97|9792.97|9792.97|9790.32|9790.32|0
1645713220000|2022-02-24 14:33:40|9795.62|9795.62|9802.21|9802.21|9802.21|9802.21|9795.62|9795.62|0
1645713230000|2022-02-24 14:33:50|9799.57|9799.57|9801.54|9801.54|9804.19|9804.19|9799.57|9799.57|0
1645713240000|2022-02-24 14:34:00|9802.53|9802.53|9802.53|9802.53|9802.53|9802.53|9802.53|9802.53|0
1645713250000|2022-02-24 14:34:10|9799.89|9799.89|9802.53|9802.53|9802.53|9802.53|9799.89|9799.89|0
1645713260000|2022-02-24 14:34:20|9803.52|9803.52|9803.52|9803.52|9803.52|9803.52|9803.52|9803.52|0
1645713270000|2022-02-24 14:34:30|9802.53|9802.53|9802.53|9802.53|9802.53|9802.53|9802.53|9802.53|0
1645713280000|2022-02-24 14:34:40|9803.52|9803.52|9800.87|9800.87|9803.52|9803.52|9800.87|9800.87|0
1645713290000|2022-02-24 14:34:50|9803.52|9803.52|9800.87|9800.87|9803.52|9803.52|9800.87|9800.87|0
1645713310000|2022-02-24 14:35:10|9798.9|9798.9|9795.58|9795.58|9800.87|9800.87|9795.58|9795.58|0
1645713320000|2022-02-24 14:35:20|9792.94|9792.94|9795.58|9795.58|9795.58|9795.58|9792.94|9792.94|0
1645713360000|2022-02-24 14:36:00|9798.23|9798.23|9801.19|9801.19|9801.19|9801.19|9798.23|9798.23|0
1645713370000|2022-02-24 14:36:10|9802.18|9802.18|9802.18|9802.18|9802.18|9802.18|9802.18|9802.18|0
1645713400000|2022-02-24 14:36:40|9804.16|9804.16|9807.12|9807.12|9807.12|9807.12|9804.16|9804.16|0
1645713410000|2022-02-24 14:36:50|9812.42|9812.42|9815.06|9815.06|9815.06|9815.06|9812.42|9812.42|0
1645713430000|2022-02-24 14:37:10|9812.42|9812.42|9812.42|9812.42|9817.71|9817.71|9812.42|9812.42|0
1645713460000|2022-02-24 14:37:40|9811.43|9811.43|9817.36|9817.36|9817.36|9817.36|9811.43|9811.43|0
1645713480000|2022-02-24 14:38:00|9820|9820|9814.07|9814.07|9820|9820|9814.07|9814.07|0
1645713500000|2022-02-24 14:38:20|9817.04|9817.04|9818.03|9818.03|9818.03|9818.03|9817.04|9817.04|0
1645713530000|2022-02-24 14:38:50|9823.32|9823.32|9823.99|9823.99|9825.97|9825.97|9823.32|9823.32|0
1645713540000|2022-02-24 14:39:00|9824.98|9824.98|9824.98|9824.98|9824.98|9824.98|9824.98|9824.98|0
1645713560000|2022-02-24 14:39:20|9827.62|9827.62|9827.62|9827.62|9827.62|9827.62|9827.62|9827.62|0
1645713580000|2022-02-24 14:39:40|9829.6|9829.6|9829.6|9829.6|9829.6|9829.6|9829.6|9829.6|0
1645713600000|2022-02-24 14:40:00|9826.95|9826.95|9829.6|9829.6|9829.6|9829.6|9824.31|9824.31|0
1645713610000|2022-02-24 14:40:10|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|9828.61|0
1645713640000|2022-02-24 14:40:40|9823.32|9823.32|9813.09|9813.09|9823.32|9823.32|9813.09|9813.09|0
1645713670000|2022-02-24 14:41:10|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|9815.73|0
1645713700000|2022-02-24 14:41:40|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|9813.76|0
1645713750000|2022-02-24 14:42:30|9816.4|9816.4|9816.4|9816.4|9816.4|9816.4|9816.4|9816.4|0
1645713760000|2022-02-24 14:42:40|9817.39|9817.39|9818.38|9818.38|9818.38|9818.38|9817.39|9817.39|0
1645713840000|2022-02-24 14:44:00|9815.73|9815.73|9809.13|9809.13|9818.38|9818.38|9809.13|9809.13|0
1645713850000|2022-02-24 14:44:10|9806.49|9806.49|9806.49|9806.49|9806.49|9806.49|9806.49|9806.49|0
1645713860000|2022-02-24 14:44:20|9809.13|9809.13|9809.13|9809.13|9809.13|9809.13|9809.13|9809.13|0
1645713900000|2022-02-24 14:45:00|9806.49|9806.49|9805.5|9805.5|9806.49|9806.49|9803.52|9803.52|0
1645713910000|2022-02-24 14:45:10|9804.51|9804.51|9801.86|9801.86|9804.51|9804.51|9801.86|9801.86|0
1645713920000|2022-02-24 14:45:20|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|9799.22|0
1645713940000|2022-02-24 14:45:40|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645713950000|2022-02-24 14:45:50|9791.28|9791.28|9791.28|9791.28|9791.28|9791.28|9791.28|9791.28|0
1645713960000|2022-02-24 14:46:00|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|9796.57|0
1645713980000|2022-02-24 14:46:20|9798.55|9798.55|9800.2|9800.2|9800.2|9800.2|9798.55|9798.55|0
1645713990000|2022-02-24 14:46:30|9802.85|9802.85|9802.85|9802.85|9802.85|9802.85|9802.85|9802.85|0
1645714000000|2022-02-24 14:46:40|9800.2|9800.2|9797.56|9797.56|9800.2|9800.2|9797.56|9797.56|0
1645714020000|2022-02-24 14:47:00|9798.55|9798.55|9798.55|9798.55|9798.55|9798.55|9798.55|9798.55|0
1645714030000|2022-02-24 14:47:10|9801.19|9801.19|9798.55|9798.55|9801.19|9801.19|9798.55|9798.55|0
1645714040000|2022-02-24 14:47:20|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|9795.9|0
1645714090000|2022-02-24 14:48:10|9801.19|9801.19|9806.49|9806.49|9806.49|9806.49|9801.19|9801.19|0
1645714120000|2022-02-24 14:48:40|9803.84|9803.84|9803.84|9803.84|9803.84|9803.84|9803.84|9803.84|0
1645714150000|2022-02-24 14:49:10|9801.19|9801.19|9801.19|9801.19|9801.19|9801.19|9801.19|9801.19|0
1645714160000|2022-02-24 14:49:20|9803.84|9803.84|9806.49|9806.49|9806.49|9806.49|9803.84|9803.84|0
1645714170000|2022-02-24 14:49:30|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|9811.78|0
1645714180000|2022-02-24 14:49:40|9814.43|9814.43|9814.43|9814.43|9814.43|9814.43|9814.43|9814.43|0
1645714200000|2022-02-24 14:50:00|9817.07|9817.07|9814.43|9814.43|9817.07|9817.07|9814.43|9814.43|0
1645714210000|2022-02-24 14:50:10|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|9817.07|0
1645714230000|2022-02-24 14:50:30|9819.72|9819.72|9830.3|9830.3|9830.3|9830.3|9819.72|9819.72|0
1645714260000|2022-02-24 14:51:00|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|9831.29|0
1645714270000|2022-02-24 14:51:10|9833.94|9833.94|9836.58|9836.58|9836.58|9836.58|9833.94|9833.94|0
1645714280000|2022-02-24 14:51:20|9835.6|9835.6|9832.95|9832.95|9835.6|9835.6|9832.95|9832.95|0
1645714290000|2022-02-24 14:51:30|9830.3|9830.3|9830.97|9830.97|9832.95|9832.95|9830.3|9830.3|0
1645714300000|2022-02-24 14:51:40|9831.96|9831.96|9829.32|9829.32|9831.96|9831.96|9829.32|9829.32|0
1645714310000|2022-02-24 14:51:50|9826.67|9826.67|9826.67|9826.67|9826.67|9826.67|9826.67|9826.67|0
1645714340000|2022-02-24 14:52:20|9824.02|9824.02|9824.02|9824.02|9824.02|9824.02|9824.02|9824.02|0
1645714350000|2022-02-24 14:52:30|9821.38|9821.38|9821.38|9821.38|9821.38|9821.38|9821.38|9821.38|0
1645714380000|2022-02-24 14:53:00|9824.02|9824.02|9831.96|9831.96|9831.96|9831.96|9824.02|9824.02|0
1645714390000|2022-02-24 14:53:10|9834.61|9834.61|9835.6|9835.6|9835.6|9835.6|9834.61|9834.61|0
1645714400000|2022-02-24 14:53:20|9830.3|9830.3|9830.3|9830.3|9830.3|9830.3|9830.3|9830.3|0
1645714420000|2022-02-24 14:53:40|9829.32|9829.32|9830.3|9830.3|9830.3|9830.3|9829.32|9829.32|0
1645714430000|2022-02-24 14:53:50|9827.66|9827.66|9825.01|9825.01|9827.66|9827.66|9825.01|9825.01|0
1645714440000|2022-02-24 14:54:00|9825.53|9825.53|9820.75|9820.75|9825.53|9825.53|9820.23|9820.23|0
1645714480000|2022-02-24 14:54:40|9818.1|9818.1|9816.12|9816.12|9823.39|9823.39|9816.12|9816.12|0
1645714490000|2022-02-24 14:54:50|9810.83|9810.83|9810.83|9810.83|9810.83|9810.83|9810.83|9810.83|0
1645714500000|2022-02-24 14:55:00|9808.18|9808.18|9808.18|9808.18|9808.18|9808.18|9808.18|9808.18|0
1645714510000|2022-02-24 14:55:10|9807.2|9807.2|9801.9|9801.9|9807.2|9807.2|9801.9|9801.9|0
1645714520000|2022-02-24 14:55:20|9802.89|9802.89|9802.89|9802.89|9802.89|9802.89|9802.89|9802.89|0
1645714530000|2022-02-24 14:55:30|9796.96|9796.96|9796.96|9796.96|9796.96|9796.96|9796.96|9796.96|0
1645714540000|2022-02-24 14:55:40|9791.67|9791.67|9798.94|9798.94|9798.94|9798.94|9791.67|9791.67|0
1645714550000|2022-02-24 14:55:50|9799.93|9799.93|9799.93|9799.93|9799.93|9799.93|9799.93|9799.93|0
1645714570000|2022-02-24 14:56:10|9799.41|9799.41|9807.35|9807.35|9807.35|9807.35|9799.41|9799.41|0
1645714590000|2022-02-24 14:56:30|9804.71|9804.71|9804.71|9804.71|9804.71|9804.71|9804.71|9804.71|0
1645714610000|2022-02-24 14:56:50|9800.75|9800.75|9795.46|9795.46|9800.75|9800.75|9795.46|9795.46|0
1645714620000|2022-02-24 14:57:00|9798.11|9798.11|9797.44|9797.44|9800.08|9800.08|9797.44|9797.44|0
1645714630000|2022-02-24 14:57:10|9794.79|9794.79|9797.44|9797.44|9797.44|9797.44|9794.79|9794.79|0
1645714640000|2022-02-24 14:57:20|9802.73|9802.73|9800.08|9800.08|9802.73|9802.73|9800.08|9800.08|0
1645714650000|2022-02-24 14:57:30|9802.73|9802.73|9802.73|9802.73|9802.73|9802.73|9802.73|9802.73|0
1645714670000|2022-02-24 14:57:50|9805.38|9805.38|9802.73|9802.73|9805.38|9805.38|9802.73|9802.73|0
1645714690000|2022-02-24 14:58:10|9800.08|9800.08|9800.08|9800.08|9800.08|9800.08|9800.08|9800.08|0
1645714700000|2022-02-24 14:58:20|9797.44|9797.44|9797.44|9797.44|9797.44|9797.44|9797.44|9797.44|0
1645714710000|2022-02-24 14:58:30|9800.08|9800.08|9802.73|9802.73|9802.73|9802.73|9800.08|9800.08|0
1645714760000|2022-02-24 14:59:20|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9802.73|9802.73|0
1645714770000|2022-02-24 14:59:30|9810.67|9810.67|9810.67|9810.67|9810.67|9810.67|9810.67|9810.67|0
1645714780000|2022-02-24 14:59:40|9813.31|9813.31|9813.31|9813.31|9813.31|9813.31|9813.31|9813.31|0
1645714800000|2022-02-24 15:00:00|9818.61|9818.61|9821.25|9821.25|9821.25|9821.25|9818.61|9818.61|0
1645714810000|2022-02-24 15:00:10|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|9822.24|0
1645714820000|2022-02-24 15:00:20|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|9816.95|0
1645714830000|2022-02-24 15:00:30|9814.3|9814.3|9814.3|9814.3|9814.3|9814.3|9814.3|9814.3|0
1645714840000|2022-02-24 15:00:40|9811.66|9811.66|9808.69|9808.69|9811.66|9811.66|9807.7|9807.7|0
1645714850000|2022-02-24 15:00:50|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|0
1645714860000|2022-02-24 15:01:00|9811.34|9811.34|9806.05|9806.05|9811.34|9811.34|9806.05|9806.05|0
1645714870000|2022-02-24 15:01:10|9803.4|9803.4|9803.4|9803.4|9803.4|9803.4|9803.4|9803.4|0
1645714900000|2022-02-24 15:01:40|9798.11|9798.11|9798.11|9798.11|9798.11|9798.11|9798.11|9798.11|0
1645714920000|2022-02-24 15:02:00|9800.75|9800.75|9800.75|9800.75|9800.75|9800.75|9800.75|9800.75|0
1645714960000|2022-02-24 15:02:40|9803.4|9803.4|9806.05|9806.05|9806.05|9806.05|9803.4|9803.4|0
1645714970000|2022-02-24 15:02:50|9800.75|9800.75|9798.11|9798.11|9800.75|9800.75|9798.11|9798.11|0
1645714980000|2022-02-24 15:03:00|9803.4|9803.4|9803.4|9803.4|9803.4|9803.4|9803.4|9803.4|0
1645715000000|2022-02-24 15:03:20|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9801.42|9801.42|0
1645715020000|2022-02-24 15:03:40|9801.42|9801.42|9801.42|9801.42|9801.42|9801.42|9800.43|9800.43|0
1645715040000|2022-02-24 15:04:00|9804.07|9804.07|9806.72|9806.72|9806.72|9806.72|9804.07|9804.07|0
1645715050000|2022-02-24 15:04:10|9809.36|9809.36|9809.36|9809.36|9809.36|9809.36|9809.36|9809.36|0
1645715070000|2022-02-24 15:04:30|9806.72|9806.72|9806.72|9806.72|9806.72|9806.72|9806.72|9806.72|0
1645715080000|2022-02-24 15:04:40|9807.7|9807.7|9810.35|9810.35|9810.35|9810.35|9807.7|9807.7|0
1645715110000|2022-02-24 15:05:10|9807.7|9807.7|9807.7|9807.7|9807.7|9807.7|9807.7|9807.7|0
1645715120000|2022-02-24 15:05:20|9805.06|9805.06|9803.08|9803.08|9805.06|9805.06|9803.08|9803.08|0
1645715170000|2022-02-24 15:06:10|9805.73|9805.73|9812.01|9812.01|9814.65|9814.65|9805.73|9805.73|0
1645715180000|2022-02-24 15:06:20|9809.36|9809.36|9804.07|9804.07|9809.36|9809.36|9804.07|9804.07|0
1645715190000|2022-02-24 15:06:30|9798.78|9798.78|9799.46|9799.46|9799.46|9799.46|9798.78|9798.78|0
1645715210000|2022-02-24 15:06:50|9796.82|9796.82|9799.46|9799.46|9799.46|9799.46|9796.82|9796.82|0
1645715220000|2022-02-24 15:07:00|9802.11|9802.11|9802.11|9802.11|9802.11|9802.11|9802.11|9802.11|0
1645715230000|2022-02-24 15:07:10|9801.12|9801.12|9802.11|9802.11|9802.11|9802.11|9801.12|9801.12|0
1645715270000|2022-02-24 15:07:50|9797.49|9797.49|9797.8|9797.8|9797.8|9797.8|9794.84|9794.84|0
1645715280000|2022-02-24 15:08:00|9800.45|9800.45|9797.8|9797.8|9800.45|9800.45|9797.8|9797.8|0
1645715300000|2022-02-24 15:08:20|9803.1|9803.1|9802.11|9802.11|9803.1|9803.1|9802.11|9802.11|0
1645715330000|2022-02-24 15:08:50|9801.59|9801.59|9801.59|9801.59|9801.59|9801.59|9801.59|9801.59|0
1645715340000|2022-02-24 15:09:00|9798.95|9798.95|9796.3|9796.3|9798.95|9798.95|9796.3|9796.3|0
1645715370000|2022-02-24 15:09:30|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|9797.29|0
1645715380000|2022-02-24 15:09:40|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|9799.94|0
1645715400000|2022-02-24 15:10:00|9802.58|9802.58|9802.58|9802.58|9802.58|9802.58|9802.58|9802.58|0
1645715460000|2022-02-24 15:11:00|9805.23|9805.23|9807.87|9807.87|9807.87|9807.87|9805.23|9805.23|0
1645715470000|2022-02-24 15:11:10|9805.23|9805.23|9805.23|9805.23|9805.23|9805.23|9805.23|9805.23|0
1645715480000|2022-02-24 15:11:20|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|0
1645715490000|2022-02-24 15:11:30|9808.86|9808.86|9811.51|9811.51|9811.51|9811.51|9808.86|9808.86|0
1645715500000|2022-02-24 15:11:40|9812.5|9812.5|9812.5|9812.5|9812.5|9812.5|9812.5|9812.5|0
1645715530000|2022-02-24 15:12:10|9809.85|9809.85|9815.14|9815.14|9815.14|9815.14|9809.85|9809.85|0
1645715540000|2022-02-24 15:12:20|9812.5|9812.5|9809.85|9809.85|9812.5|9812.5|9809.85|9809.85|0
1645715550000|2022-02-24 15:12:30|9807.21|9807.21|9807.21|9807.21|9807.21|9807.21|9807.21|9807.21|0
1645715590000|2022-02-24 15:13:10|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|9809.85|0
1645715630000|2022-02-24 15:13:50|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|0
1645715640000|2022-02-24 15:14:00|9810.52|9810.52|9809.53|9809.53|9810.52|9810.52|9809.53|9809.53|0
1645715660000|2022-02-24 15:14:20|9804.24|9804.24|9806.89|9806.89|9806.89|9806.89|9804.24|9804.24|0
1645715680000|2022-02-24 15:14:40|9809.53|9809.53|9806.89|9806.89|9809.53|9809.53|9806.89|9806.89|0
1645715690000|2022-02-24 15:14:50|9809.53|9809.53|9809.53|9809.53|9809.53|9809.53|9809.53|9809.53|0
1645715700000|2022-02-24 15:15:00|9806.89|9806.89|9804.24|9804.24|9806.89|9806.89|9804.24|9804.24|0
1645715710000|2022-02-24 15:15:10|9801.59|9801.59|9804.24|9804.24|9804.24|9804.24|9801.59|9801.59|0
1645715730000|2022-02-24 15:15:30|9801.59|9801.59|9801.59|9801.59|9801.59|9801.59|9801.59|9801.59|0
1645715780000|2022-02-24 15:16:20|9804.24|9804.24|9804.24|9804.24|9804.24|9804.24|9804.24|9804.24|0
1645715790000|2022-02-24 15:16:30|9806.89|9806.89|9809.53|9809.53|9809.53|9809.53|9806.89|9806.89|0
1645715800000|2022-02-24 15:16:40|9811.51|9811.51|9808.86|9808.86|9811.51|9811.51|9808.86|9808.86|0
1645715850000|2022-02-24 15:17:30|9811.51|9811.51|9811.51|9811.51|9811.51|9811.51|9811.51|9811.51|0
1645715860000|2022-02-24 15:17:40|9810.52|9810.52|9810.52|9810.52|9810.52|9810.52|9810.52|9810.52|0
1645715870000|2022-02-24 15:17:50|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|9807.87|0
1645715880000|2022-02-24 15:18:00|9805.23|9805.23|9805.23|9805.23|9805.23|9805.23|9805.23|9805.23|0
1645715890000|2022-02-24 15:18:10|9804.24|9804.24|9798.95|9798.95|9804.24|9804.24|9798.95|9798.95|0
1645715900000|2022-02-24 15:18:20|9798.78|9798.78|9800.43|9800.43|9800.43|9800.43|9797.79|9797.79|0
1645715910000|2022-02-24 15:18:30|9803.08|9803.08|9805.73|9805.73|9805.73|9805.73|9803.08|9803.08|0
1645715920000|2022-02-24 15:18:40|9808.37|9808.37|9810.35|9810.35|9810.35|9810.35|9808.37|9808.37|0
1645715930000|2022-02-24 15:18:50|9813.98|9813.98|9812.33|9812.33|9814.97|9814.97|9812.33|9812.33|0
1645715940000|2022-02-24 15:19:00|9814.97|9814.97|9814.97|9814.97|9814.97|9814.97|9814.97|9814.97|0
1645715950000|2022-02-24 15:19:10|9812.33|9812.33|9812.33|9812.33|9812.33|9812.33|9812.33|9812.33|0
1645715970000|2022-02-24 15:19:30|9817.62|9817.62|9814.97|9814.97|9817.62|9817.62|9814.97|9814.97|0
1645715990000|2022-02-24 15:19:50|9817.62|9817.62|9817.62|9817.62|9817.62|9817.62|9817.62|9817.62|0
1645716000000|2022-02-24 15:20:00|9815.64|9815.64|9826.23|9826.23|9826.23|9826.23|9815.64|9815.64|0
1645716010000|2022-02-24 15:20:10|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1645716020000|2022-02-24 15:20:20|9826.23|9826.23|9826.23|9826.23|9828.87|9828.87|9826.23|9826.23|0
1645716030000|2022-02-24 15:20:30|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|9823.58|0
1645716060000|2022-02-24 15:21:00|9824.57|9824.57|9833.5|9833.5|9833.5|9833.5|9824.57|9824.57|0
1645716070000|2022-02-24 15:21:10|9838.79|9838.79|9842.43|9842.43|9842.43|9842.43|9838.79|9838.79|0
1645716080000|2022-02-24 15:21:20|9845.07|9845.07|9860.95|9860.95|9860.95|9860.95|9845.07|9845.07|0
1645716090000|2022-02-24 15:21:30|9855.66|9855.66|9857.63|9857.63|9857.63|9857.63|9853.01|9853.01|0
1645716100000|2022-02-24 15:21:40|9860.28|9860.28|9861.94|9861.94|9862.93|9862.93|9860.28|9860.28|0
1645716110000|2022-02-24 15:21:50|9859.29|9859.29|9856.65|9856.65|9861.94|9861.94|9856.65|9856.65|0
1645716120000|2022-02-24 15:22:00|9857.63|9857.63|9864.58|9864.58|9864.58|9864.58|9856.65|9856.65|0
1645716130000|2022-02-24 15:22:10|9859.29|9859.29|9859.29|9859.29|9859.29|9859.29|9859.29|9859.29|0
1645716140000|2022-02-24 15:22:20|9856.65|9856.65|9851.35|9851.35|9856.65|9856.65|9851.35|9851.35|0
1645716150000|2022-02-24 15:22:30|9848.71|9848.71|9846.06|9846.06|9848.71|9848.71|9846.06|9846.06|0
1645716170000|2022-02-24 15:22:50|9840.77|9840.77|9838.12|9838.12|9840.77|9840.77|9838.12|9838.12|0
1645716180000|2022-02-24 15:23:00|9835.47|9835.47|9835.47|9835.47|9835.47|9835.47|9835.47|9835.47|0
1645716190000|2022-02-24 15:23:10|9838.12|9838.12|9831.52|9831.52|9843.41|9843.41|9831.52|9831.52|0
1645716200000|2022-02-24 15:23:20|9832.51|9832.51|9823.58|9823.58|9832.51|9832.51|9823.58|9823.58|0
1645716220000|2022-02-24 15:23:40|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|9826.23|0
1645716230000|2022-02-24 15:23:50|9823.58|9823.58|9823.58|9823.58|9826.23|9826.23|9823.58|9823.58|0
1645716240000|2022-02-24 15:24:00|9820.94|9820.94|9820.94|9820.94|9823.58|9823.58|9820.94|9820.94|0
1645716260000|2022-02-24 15:24:20|9818.29|9818.29|9814.65|9814.65|9818.29|9818.29|9814.65|9814.65|0
1645716270000|2022-02-24 15:24:30|9817.3|9817.3|9817.3|9817.3|9817.3|9817.3|9817.3|9817.3|0
1645716280000|2022-02-24 15:24:40|9814.65|9814.65|9822.59|9822.59|9822.59|9822.59|9814.65|9814.65|0
1645716290000|2022-02-24 15:24:50|9827.89|9827.89|9825.24|9825.24|9827.89|9827.89|9825.24|9825.24|0
1645716310000|2022-02-24 15:25:10|9824.25|9824.25|9821.61|9821.61|9824.25|9824.25|9821.61|9821.61|0
1645716320000|2022-02-24 15:25:20|9818.96|9818.96|9809.36|9809.36|9818.96|9818.96|9809.36|9809.36|0
1645716330000|2022-02-24 15:25:30|9806.72|9806.72|9804.74|9804.74|9806.72|9806.72|9804.74|9804.74|0
1645716340000|2022-02-24 15:25:40|9806.72|9806.72|9806.72|9806.72|9806.72|9806.72|9806.72|9806.72|0
1645716350000|2022-02-24 15:25:50|9804.07|9804.07|9801.42|9801.42|9804.07|9804.07|9801.42|9801.42|0
1645716360000|2022-02-24 15:26:00|9804.07|9804.07|9804.07|9804.07|9804.07|9804.07|9804.07|9804.07|0
1645716370000|2022-02-24 15:26:10|9798.78|9798.78|9793.48|9793.48|9798.78|9798.78|9793.48|9793.48|0
1645716390000|2022-02-24 15:26:30|9798.78|9798.78|9806.72|9806.72|9806.72|9806.72|9798.78|9798.78|0
1645716400000|2022-02-24 15:26:40|9801.42|9801.42|9793.48|9793.48|9801.42|9801.42|9793.48|9793.48|0
1645716410000|2022-02-24 15:26:50|9791.51|9791.51|9793.48|9793.48|9793.48|9793.48|9791.51|9791.51|0
1645716420000|2022-02-24 15:27:00|9796.13|9796.13|9798.78|9798.78|9798.78|9798.78|9796.13|9796.13|0
1645716430000|2022-02-24 15:27:10|9801.42|9801.42|9801.42|9801.42|9801.42|9801.42|9801.42|9801.42|0
1645716440000|2022-02-24 15:27:20|9804.07|9804.07|9801.42|9801.42|9804.07|9804.07|9798.78|9798.78|0
1645716450000|2022-02-24 15:27:30|9798.78|9798.78|9796.13|9796.13|9798.78|9798.78|9796.13|9796.13|0
1645716460000|2022-02-24 15:27:40|9793.48|9793.48|9793.48|9793.48|9793.48|9793.48|9793.48|9793.48|0
1645716490000|2022-02-24 15:28:10|9798.78|9798.78|9801.42|9801.42|9804.07|9804.07|9798.78|9798.78|0
1645716500000|2022-02-24 15:28:20|9799.45|9799.45|9801.42|9801.42|9801.42|9801.42|9799.45|9799.45|0
1645716510000|2022-02-24 15:28:30|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|0
1645716520000|2022-02-24 15:28:40|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|0
1645716540000|2022-02-24 15:29:00|9793.48|9793.48|9790.84|9790.84|9793.48|9793.48|9790.84|9790.84|0
1645716560000|2022-02-24 15:29:20|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|0
1645716580000|2022-02-24 15:29:40|9790.84|9790.84|9790.84|9790.84|9790.84|9790.84|9790.84|9790.84|0
1645716590000|2022-02-24 15:29:50|9796.13|9796.13|9798.78|9798.78|9798.78|9798.78|9796.13|9796.13|0
1645716600000|2022-02-24 15:30:00|9796.13|9796.13|9793.48|9793.48|9796.13|9796.13|9793.48|9793.48|0
1645716610000|2022-02-24 15:30:10|9790.84|9790.84|9785.54|9785.54|9790.84|9790.84|9785.54|9785.54|0
1645716620000|2022-02-24 15:30:20|9783.57|9783.57|9782.9|9782.9|9785.54|9785.54|9782.9|9782.9|0
1645716630000|2022-02-24 15:30:30|9780.25|9780.25|9772.31|9772.31|9780.25|9780.25|9772.31|9772.31|0
1645716640000|2022-02-24 15:30:40|9777.6|9777.6|9772.31|9772.31|9777.6|9777.6|9772.31|9772.31|0
1645716670000|2022-02-24 15:31:10|9769.67|9769.67|9769.67|9769.67|9769.67|9769.67|9769.67|9769.67|0
1645716690000|2022-02-24 15:31:30|9772.31|9772.31|9780.25|9780.25|9780.25|9780.25|9772.31|9772.31|0
1645716700000|2022-02-24 15:31:40|9782.9|9782.9|9786.53|9786.53|9786.53|9786.53|9782.9|9782.9|0
1645716710000|2022-02-24 15:31:50|9787.52|9787.52|9790.17|9790.17|9790.17|9790.17|9787.52|9787.52|0
1645716720000|2022-02-24 15:32:00|9792.81|9792.81|9798.11|9798.11|9798.11|9798.11|9792.81|9792.81|0
1645716740000|2022-02-24 15:32:20|9792.81|9792.81|9792.81|9792.81|9793.8|9793.8|9792.81|9792.81|0
1645716750000|2022-02-24 15:32:30|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|0
1645716770000|2022-02-24 15:32:50|9787.52|9787.52|9787.52|9787.52|9787.52|9787.52|9787.52|9787.52|0
1645716780000|2022-02-24 15:33:00|9784.87|9784.87|9784.87|9784.87|9784.87|9784.87|9784.87|9784.87|0
1645716790000|2022-02-24 15:33:10|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|9790.17|0
1645716810000|2022-02-24 15:33:30|9798.11|9798.11|9800.75|9800.75|9800.75|9800.75|9798.11|9798.11|0
1645716820000|2022-02-24 15:33:40|9798.11|9798.11|9795.46|9795.46|9798.11|9798.11|9795.46|9795.46|0
1645716830000|2022-02-24 15:33:50|9794.47|9794.47|9795.46|9795.46|9795.46|9795.46|9794.47|9794.47|0
1645716840000|2022-02-24 15:34:00|9798.11|9798.11|9795.46|9795.46|9798.11|9798.11|9795.46|9795.46|0
1645716850000|2022-02-24 15:34:10|9794.47|9794.47|9800.75|9800.75|9800.75|9800.75|9794.47|9794.47|0
1645716860000|2022-02-24 15:34:20|9803.4|9803.4|9804.39|9804.39|9804.39|9804.39|9803.4|9803.4|0
1645716870000|2022-02-24 15:34:30|9809.68|9809.68|9807.03|9807.03|9809.68|9809.68|9807.03|9807.03|0
1645716880000|2022-02-24 15:34:40|9809.68|9809.68|9809.68|9809.68|9809.68|9809.68|9809.68|9809.68|0
1645716890000|2022-02-24 15:34:50|9812.33|9812.33|9814.97|9814.97|9814.97|9814.97|9812.33|9812.33|0
1645716900000|2022-02-24 15:35:00|9817.62|9817.62|9815.96|9815.96|9818.61|9818.61|9815.96|9815.96|0
1645716910000|2022-02-24 15:35:10|9813.31|9813.31|9810.67|9810.67|9813.31|9813.31|9810.67|9810.67|0
1645716920000|2022-02-24 15:35:20|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|9805.38|0
1645716960000|2022-02-24 15:36:00|9806.36|9806.36|9803.72|9803.72|9806.36|9806.36|9803.72|9803.72|0
1645716970000|2022-02-24 15:36:10|9801.74|9801.74|9803.72|9803.72|9803.72|9803.72|9801.07|9801.07|0
1645716980000|2022-02-24 15:36:20|9801.07|9801.07|9801.07|9801.07|9801.07|9801.07|9801.07|9801.07|0
1645716990000|2022-02-24 15:36:30|9806.36|9806.36|9809.01|9809.01|9809.01|9809.01|9806.36|9806.36|0
1645717000000|2022-02-24 15:36:40|9806.36|9806.36|9806.36|9806.36|9806.36|9806.36|9806.36|9806.36|0
1645717020000|2022-02-24 15:37:00|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|9803.72|0
1645717030000|2022-02-24 15:37:10|9799.76|9799.76|9810.35|9810.35|9810.35|9810.35|9799.76|9799.76|0
1645717040000|2022-02-24 15:37:20|9805.06|9805.06|9807.7|9807.7|9807.7|9807.7|9805.06|9805.06|0
1645717060000|2022-02-24 15:37:40|9805.06|9805.06|9805.06|9805.06|9805.06|9805.06|9805.06|9805.06|0
1645717080000|2022-02-24 15:38:00|9802.41|9802.41|9805.06|9805.06|9805.06|9805.06|9802.41|9802.41|0
1645717090000|2022-02-24 15:38:10|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|9802.41|0
1645717110000|2022-02-24 15:38:30|9799.76|9799.76|9798.11|9798.11|9799.76|9799.76|9797.12|9797.12|0
1645717140000|2022-02-24 15:39:00|9795.46|9795.46|9795.46|9795.46|9795.46|9795.46|9795.46|9795.46|0
1645717150000|2022-02-24 15:39:10|9792.81|9792.81|9788.19|9788.19|9792.81|9792.81|9788.19|9788.19|0
1645717160000|2022-02-24 15:39:20|9790.84|9790.84|9790.84|9790.84|9793.48|9793.48|9790.84|9790.84|0
1645717170000|2022-02-24 15:39:30|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|9796.13|0
1645717180000|2022-02-24 15:39:40|9798.78|9798.78|9798.78|9798.78|9798.78|9798.78|9793.48|9793.48|0
1645717200000|2022-02-24 15:40:00|9796.13|9796.13|9795.46|9795.46|9798.78|9798.78|9793.48|9793.48|0
1645717210000|2022-02-24 15:40:10|9792.81|9792.81|9794.47|9794.47|9795.46|9795.46|9790.84|9790.84|0
1645717220000|2022-02-24 15:40:20|9789.18|9789.18|9789.18|9789.18|9789.18|9789.18|9789.18|9789.18|0
1645717230000|2022-02-24 15:40:30|9786.53|9786.53|9794.47|9794.47|9794.47|9794.47|9786.53|9786.53|0
1645717290000|2022-02-24 15:41:30|9797.12|9797.12|9797.12|9797.12|9797.12|9797.12|9797.12|9797.12|0
1645717320000|2022-02-24 15:42:00|9802.41|9802.41|9808.69|9808.69|9808.69|9808.69|9802.41|9802.41|0
1645717340000|2022-02-24 15:42:20|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|9806.05|0
1645717350000|2022-02-24 15:42:30|9803.4|9803.4|9800.75|9800.75|9803.4|9803.4|9800.75|9800.75|0
1645717370000|2022-02-24 15:42:50|9803.4|9803.4|9806.05|9806.05|9806.05|9806.05|9803.4|9803.4|0
1645717380000|2022-02-24 15:43:00|9808.69|9808.69|9808.18|9808.18|9808.69|9808.69|9808.18|9808.18|0
1645717400000|2022-02-24 15:43:20|9808.35|9808.35|9813.64|9813.64|9813.64|9813.64|9808.35|9808.35|0
1645717410000|2022-02-24 15:43:30|9811|9811|9811|9811|9811|9811|9811|9811|0
1645717420000|2022-02-24 15:43:40|9813.64|9813.64|9813.64|9813.64|9813.64|9813.64|9813.64|9813.64|0
1645717430000|2022-02-24 15:43:50|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|9818.93|0
1645717450000|2022-02-24 15:44:10|9819.92|9819.92|9827.86|9827.86|9827.86|9827.86|9819.92|9819.92|0
1645717460000|2022-02-24 15:44:20|9825.22|9825.22|9822.57|9822.57|9825.22|9825.22|9822.57|9822.57|0
1645717480000|2022-02-24 15:44:40|9823.56|9823.56|9820.91|9820.91|9823.56|9823.56|9820.91|9820.91|0
1645717490000|2022-02-24 15:44:50|9818.26|9818.26|9818.26|9818.26|9818.26|9818.26|9818.26|9818.26|0
1645717500000|2022-02-24 15:45:00|9820.91|9820.91|9823.56|9823.56|9823.56|9823.56|9820.91|9820.91|0
1645717510000|2022-02-24 15:45:10|9825.53|9825.53|9830.83|9830.83|9830.83|9830.83|9825.53|9825.53|0
1645717520000|2022-02-24 15:45:20|9828.18|9828.18|9828.18|9828.18|9828.18|9828.18|9828.18|9828.18|0
1645717530000|2022-02-24 15:45:30|9830.83|9830.83|9833.47|9833.47|9833.47|9833.47|9830.83|9830.83|0
1645717540000|2022-02-24 15:45:40|9832.48|9832.48|9832.48|9832.48|9836.12|9836.12|9832.48|9832.48|0
1645717570000|2022-02-24 15:46:10|9835.13|9835.13|9840.42|9840.42|9840.42|9840.42|9832.48|9832.48|0
1645717580000|2022-02-24 15:46:20|9837.78|9837.78|9843.07|9843.07|9843.07|9843.07|9837.78|9837.78|0
1645717590000|2022-02-24 15:46:30|9845.72|9845.72|9851.01|9851.01|9851.01|9851.01|9845.72|9845.72|0
1645717600000|2022-02-24 15:46:40|9853.66|9853.66|9853.66|9853.66|9853.66|9853.66|9853.66|9853.66|0
1645717610000|2022-02-24 15:46:50|9851.01|9851.01|9853.66|9853.66|9853.66|9853.66|9851.01|9851.01|0
1645717620000|2022-02-24 15:47:00|9851.01|9851.01|9848.36|9848.36|9851.01|9851.01|9848.36|9848.36|0
1645717630000|2022-02-24 15:47:10|9843.07|9843.07|9837.78|9837.78|9843.07|9843.07|9837.78|9837.78|0
1645717640000|2022-02-24 15:47:20|9835.13|9835.13|9831.5|9831.5|9835.13|9835.13|9831.5|9831.5|0
1645717660000|2022-02-24 15:47:40|9834.14|9834.14|9836.79|9836.79|9839.44|9839.44|9834.14|9834.14|0
1645717690000|2022-02-24 15:48:10|9839.44|9839.44|9839.44|9839.44|9839.44|9839.44|9839.44|9839.44|0
1645717700000|2022-02-24 15:48:20|9842.08|9842.08|9844.73|9844.73|9844.73|9844.73|9842.08|9842.08|0
1645717710000|2022-02-24 15:48:30|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|0
1645717720000|2022-02-24 15:48:40|9839.44|9839.44|9839.44|9839.44|9839.44|9839.44|9839.44|9839.44|0
1645717760000|2022-02-24 15:49:20|9837.46|9837.46|9841.09|9841.09|9841.09|9841.09|9837.46|9837.46|0
1645717770000|2022-02-24 15:49:30|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|9842.08|0
1645717790000|2022-02-24 15:49:50|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|9844.73|0
1645717800000|2022-02-24 15:50:00|9843.74|9843.74|9843.74|9843.74|9843.74|9843.74|9843.74|9843.74|0
1645717820000|2022-02-24 15:50:20|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|0
1645717830000|2022-02-24 15:50:30|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|0
1645717840000|2022-02-24 15:50:40|9835.8|9835.8|9835.8|9835.8|9835.8|9835.8|9835.8|9835.8|0
1645717860000|2022-02-24 15:51:00|9836.79|9836.79|9840.42|9840.42|9840.42|9840.42|9836.79|9836.79|0
1645717870000|2022-02-24 15:51:10|9843.07|9843.07|9843.07|9843.07|9843.07|9843.07|9843.07|9843.07|0
1645717910000|2022-02-24 15:51:50|9848.36|9848.36|9851.01|9851.01|9851.01|9851.01|9848.36|9848.36|0
1645717920000|2022-02-24 15:52:00|9848.36|9848.36|9843.07|9843.07|9848.36|9848.36|9843.07|9843.07|0
1645717930000|2022-02-24 15:52:10|9840.42|9840.42|9840.42|9840.42|9840.42|9840.42|9840.42|9840.42|0
1645717950000|2022-02-24 15:52:30|9837.78|9837.78|9840.42|9840.42|9840.42|9840.42|9837.78|9837.78|0
1645717970000|2022-02-24 15:52:50|9837.78|9837.78|9835.13|9835.13|9840.42|9840.42|9835.13|9835.13|0
1645717990000|2022-02-24 15:53:10|9837.78|9837.78|9840.42|9840.42|9840.42|9840.42|9837.78|9837.78|0
1645718000000|2022-02-24 15:53:20|9837.78|9837.78|9837.78|9837.78|9837.78|9837.78|9837.78|9837.78|0
1645718020000|2022-02-24 15:53:40|9843.07|9843.07|9848.36|9848.36|9848.36|9848.36|9843.07|9843.07|0
1645718030000|2022-02-24 15:53:50|9851.01|9851.01|9853.66|9853.66|9853.66|9853.66|9851.01|9851.01|0
1645718050000|2022-02-24 15:54:10|9852.67|9852.67|9852.67|9852.67|9852.67|9852.67|9852.67|9852.67|0
1645718060000|2022-02-24 15:54:20|9855.31|9855.31|9852.67|9852.67|9855.31|9855.31|9852.67|9852.67|0
1645718090000|2022-02-24 15:54:50|9850.02|9850.02|9850.02|9850.02|9850.02|9850.02|9850.02|9850.02|0
1645718120000|2022-02-24 15:55:20|9847.37|9847.37|9852.67|9852.67|9855.31|9855.31|9847.37|9847.37|0
1645718140000|2022-02-24 15:55:40|9847.37|9847.37|9844.73|9844.73|9847.37|9847.37|9844.73|9844.73|0
1645718160000|2022-02-24 15:56:00|9842.08|9842.08|9841.09|9841.09|9842.08|9842.08|9841.09|9841.09|0
1645718170000|2022-02-24 15:56:10|9838.45|9838.45|9839.44|9839.44|9839.44|9839.44|9838.45|9838.45|0
1645718200000|2022-02-24 15:56:40|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|0
1645718230000|2022-02-24 15:57:10|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|9841.09|0
1645718250000|2022-02-24 15:57:30|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|9838.45|0
1645718260000|2022-02-24 15:57:40|9830.51|9830.51|9830.51|9830.51|9830.51|9830.51|9830.51|9830.51|0
1645718270000|2022-02-24 15:57:50|9827.86|9827.86|9825.22|9825.22|9827.86|9827.86|9825.22|9825.22|0
1645718290000|2022-02-24 15:58:10|9817.28|9817.28|9817.28|9817.28|9817.28|9817.28|9817.28|9817.28|0
1645718300000|2022-02-24 15:58:20|9819.92|9819.92|9818.93|9818.93|9819.92|9819.92|9818.93|9818.93|0
1645718330000|2022-02-24 15:58:50|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|9816.29|0
1645718340000|2022-02-24 15:59:00|9818.26|9818.26|9818.26|9818.26|9818.26|9818.26|9818.26|9818.26|0
1645718360000|2022-02-24 15:59:20|9815.62|9815.62|9812.97|9812.97|9815.62|9815.62|9812.97|9812.97|0
1645718390000|2022-02-24 15:59:50|9810.33|9810.33|9810.33|9810.33|9810.33|9810.33|9810.33|9810.33|0
1645718400000|2022-02-24 16:00:00|9812.97|9812.97|9810.33|9810.33|9813.96|9813.96|9810.33|9810.33|0
1645718410000|2022-02-24 16:00:10|9807.68|9807.68|9808.67|9808.67|9808.67|9808.67|9807.68|9807.68|0
1645718420000|2022-02-24 16:00:20|9811.31|9811.31|9811.31|9811.31|9811.31|9811.31|9811.31|9811.31|0
1645718440000|2022-02-24 16:00:40|9808.67|9808.67|9816.61|9816.61|9816.61|9816.61|9808.67|9808.67|0
1645718450000|2022-02-24 16:00:50|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|9813.96|0
1645718460000|2022-02-24 16:01:00|9814.95|9814.95|9813.29|9813.29|9815.94|9815.94|9813.29|9813.29|0
1645718470000|2022-02-24 16:01:10|9810.64|9810.64|9810.64|9810.64|9810.64|9810.64|9810.64|9810.64|0
1645718480000|2022-02-24 16:01:20|9808|9808|9810.64|9810.64|9813.29|9813.29|9808|9808|0
1645718490000|2022-02-24 16:01:30|9808|9808|9816.92|9816.92|9816.92|9816.92|9808|9808|0
1645718500000|2022-02-24 16:01:40|9817.91|9817.91|9816.92|9816.92|9817.91|9817.91|9816.92|9816.92|0
1645718510000|2022-02-24 16:01:50|9814.28|9814.28|9814.28|9814.28|9814.28|9814.28|9814.28|9814.28|0
1645718540000|2022-02-24 16:02:20|9811.63|9811.63|9811.63|9811.63|9811.63|9811.63|9811.63|9811.63|0
1645718550000|2022-02-24 16:02:30|9808.99|9808.99|9811.63|9811.63|9811.63|9811.63|9808.99|9808.99|0
1645718560000|2022-02-24 16:02:40|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|0
1645718570000|2022-02-24 16:02:50|9806.34|9806.34|9801.05|9801.05|9806.34|9806.34|9801.05|9801.05|0
1645718590000|2022-02-24 16:03:10|9806.34|9806.34|9811.63|9811.63|9811.63|9811.63|9806.34|9806.34|0
1645718600000|2022-02-24 16:03:20|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|0
1645718620000|2022-02-24 16:03:40|9806.34|9806.34|9806.34|9806.34|9806.34|9806.34|9806.34|9806.34|0
1645718680000|2022-02-24 16:04:40|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|9808.99|0
1645718700000|2022-02-24 16:05:00|9803.69|9803.69|9803.69|9803.69|9803.69|9803.69|9803.69|9803.69|0
1645718730000|2022-02-24 16:05:30|9801.05|9801.05|9799.39|9799.39|9801.05|9801.05|9798.4|9798.4|0
1645718740000|2022-02-24 16:05:40|9796.74|9796.74|9796.74|9796.74|9796.74|9796.74|9796.74|9796.74|0
1645718760000|2022-02-24 16:06:00|9786.16|9786.16|9793.75|9793.75|9793.75|9793.75|9786.16|9786.16|0
1645718770000|2022-02-24 16:06:10|9791.11|9791.11|9791.11|9791.11|9791.11|9791.11|9791.11|9791.11|0
1645718800000|2022-02-24 16:06:40|9793.75|9793.75|9791.78|9791.78|9793.75|9793.75|9791.11|9791.11|0
1645718810000|2022-02-24 16:06:50|9793.75|9793.75|9793.75|9793.75|9793.75|9793.75|9793.75|9793.75|0
1645718840000|2022-02-24 16:07:20|9796.4|9796.4|9799.05|9799.05|9799.05|9799.05|9796.4|9796.4|0
1645718860000|2022-02-24 16:07:40|9801.69|9801.69|9801.69|9801.69|9801.69|9801.69|9801.69|9801.69|0
1645718870000|2022-02-24 16:07:50|9804.34|9804.34|9804.34|9804.34|9804.34|9804.34|9804.34|9804.34|0
1645718880000|2022-02-24 16:08:00|9806.98|9806.98|9806.98|9806.98|9806.98|9806.98|9806.98|9806.98|0
1645718910000|2022-02-24 16:08:30|9807.97|9807.97|9810.62|9810.62|9810.62|9810.62|9807.97|9807.97|0
1645718960000|2022-02-24 16:09:20|9815.91|9815.91|9815.91|9815.91|9815.91|9815.91|9815.91|9815.91|0
1645718990000|2022-02-24 16:09:50|9818.56|9818.56|9818.56|9818.56|9818.56|9818.56|9818.56|9818.56|0
1645719010000|2022-02-24 16:10:10|9815.91|9815.91|9813.27|9813.27|9815.91|9815.91|9813.27|9813.27|0
1645719020000|2022-02-24 16:10:20|9810.62|9810.62|9807.97|9807.97|9810.62|9810.62|9807.97|9807.97|0
1645719040000|2022-02-24 16:10:40|9802.68|9802.68|9802.68|9802.68|9802.68|9802.68|9802.68|9802.68|0
1645719060000|2022-02-24 16:11:00|9806.63|9806.63|9806.63|9806.63|9806.63|9806.63|9806.63|9806.63|0
1645719070000|2022-02-24 16:11:10|9807.62|9807.62|9806.63|9806.63|9807.62|9807.62|9806.63|9806.63|0
1645719080000|2022-02-24 16:11:20|9803.99|9803.99|9803.99|9803.99|9803.99|9803.99|9803.99|9803.99|0
1645719090000|2022-02-24 16:11:30|9804.97|9804.97|9807.62|9807.62|9807.62|9807.62|9804.97|9804.97|0
1645719140000|2022-02-24 16:12:20|9804.97|9804.97|9802.33|9802.33|9804.97|9804.97|9802.33|9802.33|0
1645719150000|2022-02-24 16:12:30|9804.97|9804.97|9805.15|9805.15|9805.15|9805.15|9804.97|9804.97|0
1645719180000|2022-02-24 16:13:00|9802.5|9802.5|9802.5|9802.5|9802.5|9802.5|9802.5|9802.5|0
1645719230000|2022-02-24 16:13:50|9801.51|9801.51|9806.8|9806.8|9806.8|9806.8|9801.51|9801.51|0
1645719250000|2022-02-24 16:14:10|9809.45|9809.45|9812.1|9812.1|9812.1|9812.1|9809.45|9809.45|0
1645719280000|2022-02-24 16:14:40|9814.07|9814.07|9814.07|9814.07|9814.07|9814.07|9814.07|9814.07|0
1645719290000|2022-02-24 16:14:50|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|0
1645719300000|2022-02-24 16:15:00|9817.71|9817.71|9817.71|9817.71|9817.71|9817.71|9817.71|9817.71|0
1645719330000|2022-02-24 16:15:30|9815.06|9815.06|9814.07|9814.07|9815.06|9815.06|9813.09|9813.09|0
1645719350000|2022-02-24 16:15:50|9811.43|9811.43|9811.43|9811.43|9814.07|9814.07|9811.43|9811.43|0
1645719360000|2022-02-24 16:16:00|9808.78|9808.78|9808.78|9808.78|9808.78|9808.78|9808.78|9808.78|0
1645719390000|2022-02-24 16:16:30|9806.13|9806.13|9808.78|9808.78|9808.78|9808.78|9806.13|9806.13|0
1645719410000|2022-02-24 16:16:50|9807.79|9807.79|9810.44|9810.44|9810.44|9810.44|9807.79|9807.79|0
1645719420000|2022-02-24 16:17:00|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|0
1645719450000|2022-02-24 16:17:30|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|0
1645719460000|2022-02-24 16:17:40|9806.13|9806.13|9805.15|9805.15|9806.13|9806.13|9805.15|9805.15|0
1645719480000|2022-02-24 16:18:00|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|9807.79|0
1645719490000|2022-02-24 16:18:10|9813.09|9813.09|9813.09|9813.09|9813.09|9813.09|9813.09|9813.09|0
1645719500000|2022-02-24 16:18:20|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|9815.06|0
1645719510000|2022-02-24 16:18:30|9812.42|9812.42|9816.05|9816.05|9816.05|9816.05|9812.42|9812.42|0
1645719520000|2022-02-24 16:18:40|9817.04|9817.04|9816.05|9816.05|9817.04|9817.04|9816.05|9816.05|0
1645719540000|2022-02-24 16:19:00|9813.4|9813.4|9813.4|9813.4|9813.4|9813.4|9813.4|9813.4|0
1645719550000|2022-02-24 16:19:10|9810.76|9810.76|9810.76|9810.76|9810.76|9810.76|9810.76|9810.76|0
1645719590000|2022-02-24 16:19:50|9813.4|9813.4|9812.42|9812.42|9813.4|9813.4|9812.42|9812.42|0
1645719600000|2022-02-24 16:20:00|9810.44|9810.44|9809.45|9809.45|9810.44|9810.44|9809.45|9809.45|0
1645719630000|2022-02-24 16:20:30|9806.8|9806.8|9806.8|9806.8|9806.8|9806.8|9806.8|9806.8|0
1645719650000|2022-02-24 16:20:50|9804.16|9804.16|9804.16|9804.16|9804.16|9804.16|9804.16|9804.16|0
1645719670000|2022-02-24 16:21:10|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|0
1645719680000|2022-02-24 16:21:20|9806.13|9806.13|9808.78|9808.78|9808.78|9808.78|9806.13|9806.13|0
1645719740000|2022-02-24 16:22:20|9809.77|9809.77|9809.77|9809.77|9810.76|9810.76|9809.77|9809.77|0
1645719750000|2022-02-24 16:22:30|9807.12|9807.12|9806.13|9806.13|9807.12|9807.12|9806.13|9806.13|0
1645719760000|2022-02-24 16:22:40|9803.49|9803.49|9798.2|9798.2|9803.49|9803.49|9798.2|9798.2|0
1645719770000|2022-02-24 16:22:50|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|0
1645719790000|2022-02-24 16:23:10|9798.2|9798.2|9798.2|9798.2|9798.2|9798.2|9798.2|9798.2|0
1645719830000|2022-02-24 16:23:50|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|9795.55|0
1645719840000|2022-02-24 16:24:00|9798.2|9798.2|9798.2|9798.2|9798.2|9798.2|9798.2|9798.2|0
1645719890000|2022-02-24 16:24:50|9797.21|9797.21|9797.21|9797.21|9797.21|9797.21|9797.21|9797.21|0
1645719900000|2022-02-24 16:25:00|9794.56|9794.56|9798.2|9798.2|9798.2|9798.2|9794.56|9794.56|0
1645719920000|2022-02-24 16:25:20|9800.84|9800.84|9800.84|9800.84|9800.84|9800.84|9800.84|9800.84|0
1645719950000|2022-02-24 16:25:50|9803.49|9803.49|9806.13|9806.13|9806.13|9806.13|9803.49|9803.49|0
1645719960000|2022-02-24 16:26:00|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|9805.15|0
1645719970000|2022-02-24 16:26:10|9807.12|9807.12|9807.12|9807.12|9807.12|9807.12|9807.12|9807.12|0
1645719990000|2022-02-24 16:26:30|9809.77|9809.77|9809.77|9809.77|9809.77|9809.77|9809.77|9809.77|0
1645720000000|2022-02-24 16:26:40|9807.12|9807.12|9807.12|9807.12|9807.12|9807.12|9807.12|9807.12|0
1645720040000|2022-02-24 16:27:20|9808.11|9808.11|9808.11|9808.11|9808.11|9808.11|9808.11|9808.11|0
1645720080000|2022-02-24 16:28:00|9805.46|9805.46|9801.83|9801.83|9805.46|9805.46|9801.83|9801.83|0
1645720090000|2022-02-24 16:28:10|9799.18|9799.18|9799.18|9799.18|9800.17|9800.17|9799.18|9799.18|0
1645720100000|2022-02-24 16:28:20|9801.16|9801.16|9801.16|9801.16|9801.16|9801.16|9801.16|9801.16|0
1645720110000|2022-02-24 16:28:30|9802.15|9802.15|9802.15|9802.15|9803.14|9803.14|9802.15|9802.15|0
1645720120000|2022-02-24 16:28:40|9804.12|9804.12|9801.48|9801.48|9804.12|9804.12|9801.48|9801.48|0
1645720130000|2022-02-24 16:28:50|9800.49|9800.49|9791.56|9791.56|9800.49|9800.49|9791.56|9791.56|0
1645720140000|2022-02-24 16:29:00|9794.21|9794.21|9791.24|9791.24|9796.86|9796.86|9791.24|9791.24|0
1645720150000|2022-02-24 16:29:10|9788.6|9788.6|9783.3|9783.3|9788.6|9788.6|9783.3|9783.3|0
1645720160000|2022-02-24 16:29:20|9785.95|9785.95|9785.95|9785.95|9785.95|9785.95|9785.95|9785.95|0
1645720170000|2022-02-24 16:29:30|9783.3|9783.3|9781.33|9781.33|9783.3|9783.3|9781.33|9781.33|0
1645720180000|2022-02-24 16:29:40|9778.68|9778.68|9776.04|9776.04|9778.68|9778.68|9776.04|9776.04|0
1645720190000|2022-02-24 16:29:50|9775.05|9775.05|9793.57|9793.57|9793.57|9793.57|9775.05|9775.05|0
1645776910000|2022-02-25 08:15:10|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|9933.32|0
1645776920000|2022-02-25 08:15:20|9925.39|9925.39|9924.08|9924.08|9928.03|9928.03|9924.08|9924.08|0
1645776940000|2022-02-25 08:15:40|9921.43|9921.43|9926.73|9926.73|9926.73|9926.73|9918.79|9918.79|0
1645776950000|2022-02-25 08:15:50|9927.24|9927.24|9934.16|9934.16|9934.16|9934.16|9926.25|9926.25|0
1645776980000|2022-02-25 08:16:20|9939.45|9939.45|9939.45|9939.45|9939.45|9939.45|9939.45|9939.45|0
1645777010000|2022-02-25 08:16:50|9941.43|9941.43|9942.42|9942.42|9942.42|9942.42|9941.43|9941.43|0
1645777040000|2022-02-25 08:17:20|9938.46|9938.46|9938.46|9938.46|9938.46|9938.46|9938.46|9938.46|0
1645777050000|2022-02-25 08:17:30|9954.34|9954.34|9954.34|9954.34|9954.34|9954.34|9954.34|9954.34|0
1645777070000|2022-02-25 08:17:50|9949.05|9949.05|9949.05|9949.05|9949.05|9949.05|9949.05|9949.05|0
1645777080000|2022-02-25 08:18:00|9951.02|9951.02|9951.02|9951.02|9951.02|9951.02|9951.02|9951.02|0
1645777140000|2022-02-25 08:19:00|9948.38|9948.38|9951.02|9951.02|9951.02|9951.02|9948.38|9948.38|0
1645777150000|2022-02-25 08:19:10|9945.73|9945.73|9945.73|9945.73|9945.73|9945.73|9945.73|9945.73|0
1645777170000|2022-02-25 08:19:30|9948.38|9948.38|9948.38|9948.38|9948.38|9948.38|9948.38|9948.38|0
1645777190000|2022-02-25 08:19:50|9951.34|9951.34|9954.31|9954.31|9954.31|9954.31|9951.34|9951.34|0
1645777200000|2022-02-25 08:20:00|9956.95|9956.95|9951.66|9951.66|9956.95|9956.95|9946.37|9946.37|0
1645777240000|2022-02-25 08:20:40|9946.37|9946.37|9949.01|9949.01|9949.01|9949.01|9946.37|9946.37|0
1645777280000|2022-02-25 08:21:20|9951.66|9951.66|9951.66|9951.66|9951.66|9951.66|9951.66|9951.66|0
1645777310000|2022-02-25 08:21:50|9946.37|9946.37|9946.37|9946.37|9946.37|9946.37|9946.37|9946.37|0
1645777320000|2022-02-25 08:22:00|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|9941.08|0
1645777330000|2022-02-25 08:22:10|9949.01|9949.01|9949.01|9949.01|9949.01|9949.01|9949.01|9949.01|0
1645777340000|2022-02-25 08:22:20|9954.31|9954.31|9954.31|9954.31|9954.31|9954.31|9954.31|9954.31|0
1645777350000|2022-02-25 08:22:30|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|9959.6|0
1645777360000|2022-02-25 08:22:40|9960.59|9960.59|9966.2|9966.2|9966.2|9966.2|9960.59|9960.59|0
1645777380000|2022-02-25 08:23:00|9971.49|9971.49|9971.49|9971.49|9971.49|9971.49|9971.49|9971.49|0
1645777390000|2022-02-25 08:23:10|9976.79|9976.79|9979.43|9979.43|9982.08|9982.08|9976.79|9976.79|0
1645777400000|2022-02-25 08:23:20|9976.79|9976.79|9976.79|9976.79|9976.79|9976.79|9976.79|9976.79|0
1645777410000|2022-02-25 08:23:30|9974.14|9974.14|9966.2|9966.2|9974.14|9974.14|9966.2|9966.2|0
1645777430000|2022-02-25 08:23:50|9960.91|9960.91|9966.2|9966.2|9966.2|9966.2|9960.91|9960.91|0
1645777440000|2022-02-25 08:24:00|9971.49|9971.49|9963.55|9963.55|9971.49|9971.49|9963.55|9963.55|0
1645777450000|2022-02-25 08:24:10|9966.2|9966.2|9968.85|9968.85|9968.85|9968.85|9966.2|9966.2|0
1645777480000|2022-02-25 08:24:40|9963.55|9963.55|9963.55|9963.55|9963.55|9963.55|9960.91|9960.91|0
1645777550000|2022-02-25 08:25:50|9966.2|9966.2|9966.2|9966.2|9966.2|9966.2|9966.2|9966.2|0
1645777560000|2022-02-25 08:26:00|9958.26|9958.26|9954.98|9954.98|9960.91|9960.91|9954.98|9954.98|0
1645777570000|2022-02-25 08:26:10|9952.33|9952.33|9955.97|9955.97|9955.97|9955.97|9950.67|9950.67|0
1645777580000|2022-02-25 08:26:20|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|9958.61|0
1645777620000|2022-02-25 08:27:00|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|9961.26|0
1645777640000|2022-02-25 08:27:20|9962.25|9962.25|9962.25|9962.25|9962.25|9962.25|9962.25|9962.25|0
1645777650000|2022-02-25 08:27:30|9967.54|9967.54|9967.54|9967.54|9967.54|9967.54|9967.54|9967.54|0
1645777660000|2022-02-25 08:27:40|9964.89|9964.89|9967.54|9967.54|9967.54|9967.54|9964.89|9964.89|0
1645777690000|2022-02-25 08:28:10|9964.89|9964.89|9964.89|9964.89|9964.89|9964.89|9964.89|9964.89|0
1645777760000|2022-02-25 08:29:20|9960.94|9960.94|9960.94|9960.94|9960.94|9960.94|9960.94|9960.94|0
1645777780000|2022-02-25 08:29:40|9958.29|9958.29|9960.94|9960.94|9960.94|9960.94|9958.29|9958.29|0
1645777800000|2022-02-25 08:30:00|9966.23|9966.23|9968.21|9968.21|9968.21|9968.21|9966.23|9966.23|0
1645777820000|2022-02-25 08:30:20|9969.2|9969.2|9969.2|9969.2|9969.2|9969.2|9969.2|9969.2|0
1645777840000|2022-02-25 08:30:40|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|9971.17|0
1645777850000|2022-02-25 08:30:50|9972.16|9972.16|9973.15|9973.15|9973.15|9973.15|9972.16|9972.16|0
1645777860000|2022-02-25 08:31:00|9975.13|9975.13|9975.13|9975.13|9975.13|9975.13|9975.13|9975.13|0
1645777910000|2022-02-25 08:31:50|9977.1|9977.1|9977.1|9977.1|9977.1|9977.1|9977.1|9977.1|0
1645777950000|2022-02-25 08:32:30|10014.15|10014.15|10019.09|10019.09|10019.09|10019.09|10014.15|10014.15|0
1645777990000|2022-02-25 08:33:10|10021.74|10021.74|10019.09|10019.09|10021.74|10021.74|10019.09|10019.09|0
1645778040000|2022-02-25 08:34:00|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|0
1645778070000|2022-02-25 08:34:30|10019.09|10019.09|10021.74|10021.74|10021.74|10021.74|10019.09|10019.09|0
1645778120000|2022-02-25 08:35:20|10029.68|10029.68|10034.97|10034.97|10034.97|10034.97|10029.68|10029.68|0
1645778130000|2022-02-25 08:35:30|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|0
1645778140000|2022-02-25 08:35:40|10027.03|10027.03|10021.74|10021.74|10027.03|10027.03|10021.74|10021.74|0
1645778170000|2022-02-25 08:36:10|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|10032.33|0
1645778180000|2022-02-25 08:36:20|10024.39|10024.39|10024.39|10024.39|10024.39|10024.39|10024.39|10024.39|0
1645778190000|2022-02-25 08:36:30|10029.68|10029.68|10021.74|10021.74|10029.68|10029.68|10021.74|10021.74|0
1645778200000|2022-02-25 08:36:40|10019.09|10019.09|10013.8|10013.8|10019.09|10019.09|10011.16|10011.16|0
1645778210000|2022-02-25 08:36:50|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|0
1645778220000|2022-02-25 08:37:00|10013.8|10013.8|9998.27|9998.27|10013.8|10013.8|9998.27|9998.27|0
1645778270000|2022-02-25 08:37:50|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|0
1645778280000|2022-02-25 08:38:00|10003.57|10003.57|10003.57|10003.57|10003.57|10003.57|10003.57|10003.57|0
1645778290000|2022-02-25 08:38:10|10004.56|10004.56|10004.56|10004.56|10004.56|10004.56|10004.56|10004.56|0
1645778300000|2022-02-25 08:38:20|10009.85|10009.85|10012.49|10012.49|10012.49|10012.49|10009.85|10009.85|0
1645778320000|2022-02-25 08:38:40|10013.48|10013.48|10013.48|10013.48|10013.48|10013.48|10013.48|10013.48|0
1645778340000|2022-02-25 08:39:00|10008.19|10008.19|10013.48|10013.48|10013.48|10013.48|10008.19|10008.19|0
1645778390000|2022-02-25 08:39:50|10010.84|10010.84|10010.84|10010.84|10010.84|10010.84|10010.84|10010.84|0
1645778400000|2022-02-25 08:40:00|10009.85|10009.85|10007.2|10007.2|10009.85|10009.85|10007.2|10007.2|0
1645778430000|2022-02-25 08:40:30|10004.56|10004.56|10004.56|10004.56|10004.56|10004.56|10004.56|10004.56|0
1645778460000|2022-02-25 08:41:00|10007.2|10007.2|10007.2|10007.2|10007.2|10007.2|10007.2|10007.2|0
1645778470000|2022-02-25 08:41:10|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|0
1645778540000|2022-02-25 08:42:20|9999.26|9999.26|9999.26|9999.26|9999.26|9999.26|9999.26|9999.26|0
1645778550000|2022-02-25 08:42:30|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|0
1645778560000|2022-02-25 08:42:40|10004.56|10004.56|10001.91|10001.91|10004.56|10004.56|10001.91|10001.91|0
1645778590000|2022-02-25 08:43:10|10007.2|10007.2|10007.2|10007.2|10007.2|10007.2|10007.2|10007.2|0
1645778650000|2022-02-25 08:44:10|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|10001.91|0
1645778660000|2022-02-25 08:44:20|10002.9|10002.9|10002.9|10002.9|10002.9|10002.9|10002.9|10002.9|0
1645778690000|2022-02-25 08:44:50|10000.25|10000.25|10000.25|10000.25|10000.25|10000.25|10000.25|10000.25|0
1645778700000|2022-02-25 08:45:00|9997.6|9997.6|9997.6|9997.6|9997.6|9997.6|9997.6|9997.6|0
1645778740000|2022-02-25 08:45:40|9994.96|9994.96|10005.54|10005.54|10005.54|10005.54|9994.96|9994.96|0
1645778750000|2022-02-25 08:45:50|10008.19|10008.19|10005.54|10005.54|10008.19|10008.19|10005.54|10005.54|0
1645778770000|2022-02-25 08:46:10|10002.9|10002.9|10002.9|10002.9|10002.9|10002.9|10002.9|10002.9|0
1645778780000|2022-02-25 08:46:20|10005.54|10005.54|10005.54|10005.54|10005.54|10005.54|10005.54|10005.54|0
1645778800000|2022-02-25 08:46:40|10006.53|10006.53|10008.51|10008.51|10008.51|10008.51|10006.53|10006.53|0
1645778810000|2022-02-25 08:46:50|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|0
1645778820000|2022-02-25 08:47:00|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|0
1645778880000|2022-02-25 08:48:00|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|10011.16|0
1645778960000|2022-02-25 08:49:20|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|0
1645778970000|2022-02-25 08:49:30|10024.39|10024.39|10024.39|10024.39|10024.39|10024.39|10024.39|10024.39|0
1645778980000|2022-02-25 08:49:40|10019.09|10019.09|10019.09|10019.09|10019.09|10019.09|10019.09|10019.09|0
1645778990000|2022-02-25 08:49:50|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|10013.8|0
1645779000000|2022-02-25 08:50:00|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|10016.45|0
1645779020000|2022-02-25 08:50:20|10013.8|10013.8|10011.16|10011.16|10013.8|10013.8|10011.16|10011.16|0
1645779040000|2022-02-25 08:50:40|10016.45|10016.45|10008.51|10008.51|10016.45|10016.45|10008.51|10008.51|0
1645779070000|2022-02-25 08:51:10|10005.86|10005.86|10016.1|10016.1|10016.1|10016.1|10003.22|10003.22|0
1645779080000|2022-02-25 08:51:20|10008.16|10008.16|10018.07|10018.07|10018.07|10018.07|10008.16|10008.16|0
1645779090000|2022-02-25 08:51:30|10012.78|10012.78|10012.78|10012.78|10012.78|10012.78|10012.78|10012.78|0
1645779100000|2022-02-25 08:51:40|10018.07|10018.07|10020.72|10020.72|10023.37|10023.37|10018.07|10018.07|0
1645779110000|2022-02-25 08:51:50|10015.43|10015.43|10015.43|10015.43|10015.43|10015.43|10015.43|10015.43|0
1645779130000|2022-02-25 08:52:10|10018.07|10018.07|10018.07|10018.07|10018.07|10018.07|10018.07|10018.07|0
1645779140000|2022-02-25 08:52:20|10020.72|10020.72|10020.72|10020.72|10020.72|10020.72|10020.72|10020.72|0
1645779150000|2022-02-25 08:52:30|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|0
1645779160000|2022-02-25 08:52:40|10016.41|10016.41|10013.77|10013.77|10016.41|10016.41|10013.77|10013.77|0
1645779170000|2022-02-25 08:52:50|10016.41|10016.41|10016.41|10016.41|10016.41|10016.41|10016.41|10016.41|0
1645779180000|2022-02-25 08:53:00|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|0
1645779190000|2022-02-25 08:53:10|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|10021.71|0
1645779200000|2022-02-25 08:53:20|10024.35|10024.35|10032.29|10032.29|10032.29|10032.29|10024.35|10024.35|0
1645779210000|2022-02-25 08:53:30|10029.65|10029.65|10024.35|10024.35|10029.65|10029.65|10024.35|10024.35|0
1645779220000|2022-02-25 08:53:40|10019.06|10019.06|10019.06|10019.06|10021.71|10021.71|10019.06|10019.06|0
1645779230000|2022-02-25 08:53:50|10024.35|10024.35|10027|10027|10027|10027|10021.71|10021.71|0
1645779240000|2022-02-25 08:54:00|10023.05|10023.05|10028.34|10028.34|10028.34|10028.34|10023.05|10023.05|0
1645779250000|2022-02-25 08:54:10|10020.4|10020.4|10023.05|10023.05|10023.05|10023.05|10020.4|10020.4|0
1645779320000|2022-02-25 08:55:20|10017.75|10017.75|10017.75|10017.75|10017.75|10017.75|10017.75|10017.75|0
1645779340000|2022-02-25 08:55:40|10022.38|10022.38|10022.38|10022.38|10022.38|10022.38|10022.38|10022.38|0
1645779370000|2022-02-25 08:56:10|10017.75|10017.75|10017.75|10017.75|10017.75|10017.75|10017.75|10017.75|0
1645779390000|2022-02-25 08:56:30|10015.11|10015.11|10015.11|10015.11|10015.11|10015.11|10015.11|10015.11|0
1645779430000|2022-02-25 08:57:10|10017.08|10017.08|10017.08|10017.08|10017.08|10017.08|10017.08|10017.08|0
1645779460000|2022-02-25 08:57:40|10019.73|10019.73|10019.73|10019.73|10019.73|10019.73|10019.73|10019.73|0
1645779480000|2022-02-25 08:58:00|10017.08|10017.08|10017.08|10017.08|10017.08|10017.08|10017.08|10017.08|0
1645779530000|2022-02-25 08:58:50|10014.44|10014.44|10014.44|10014.44|10014.44|10014.44|10014.44|10014.44|0
1645779550000|2022-02-25 08:59:10|10022.38|10022.38|10025.02|10025.02|10025.02|10025.02|10022.38|10022.38|0
1645779570000|2022-02-25 08:59:30|10027.67|10027.67|10027.67|10027.67|10030.32|10030.32|10027.67|10027.67|0
1645779620000|2022-02-25 09:00:20|10032.96|10032.96|10027.67|10027.67|10032.96|10032.96|10027.67|10027.67|0
1645779640000|2022-02-25 09:00:40|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|0
1645779660000|2022-02-25 09:01:00|10023.05|10023.05|10023.05|10023.05|10023.05|10023.05|10023.05|10023.05|0
1645779680000|2022-02-25 09:01:20|10020.4|10020.4|10023.05|10023.05|10023.05|10023.05|10020.4|10020.4|0
1645779700000|2022-02-25 09:01:40|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|10025.69|0
1645779750000|2022-02-25 09:02:30|10028.66|10028.66|10029.65|10029.65|10030.64|10030.64|10028.66|10028.66|0
1645779760000|2022-02-25 09:02:40|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|0
1645779770000|2022-02-25 09:02:50|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|0
1645779810000|2022-02-25 09:03:30|10035.93|10035.93|10035.93|10035.93|10035.93|10035.93|10035.93|10035.93|0
1645779830000|2022-02-25 09:03:50|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|10030.64|0
1645779840000|2022-02-25 09:04:00|10028.66|10028.66|10028.66|10028.66|10028.66|10028.66|10028.66|10028.66|0
1645779890000|2022-02-25 09:04:50|10027.67|10027.67|10028.66|10028.66|10028.66|10028.66|10027.67|10027.67|0
1645779920000|2022-02-25 09:05:20|10026.68|10026.68|10026.68|10026.68|10026.68|10026.68|10026.68|10026.68|0
1645779960000|2022-02-25 09:06:00|10024.04|10024.04|10024.04|10024.04|10024.04|10024.04|10024.04|10024.04|0
1645779970000|2022-02-25 09:06:10|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|10018.74|0
1645779980000|2022-02-25 09:06:20|10016.77|10016.77|10016.77|10016.77|10016.77|10016.77|10016.77|10016.77|0
1645780020000|2022-02-25 09:07:00|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|0
1645780040000|2022-02-25 09:07:20|10022.73|10022.73|10022.73|10022.73|10022.73|10022.73|10022.73|10022.73|0
1645780080000|2022-02-25 09:08:00|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|10021.74|0
1645780090000|2022-02-25 09:08:10|10020.75|10020.75|10019.76|10019.76|10020.75|10020.75|10019.76|10019.76|0
1645780140000|2022-02-25 09:09:00|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|10030.35|0
1645780150000|2022-02-25 09:09:10|10028.37|10028.37|10028.37|10028.37|10028.37|10028.37|10028.37|10028.37|0
1645780170000|2022-02-25 09:09:30|10025.73|10025.73|10028.69|10028.69|10028.69|10028.69|10025.73|10025.73|0
1645780180000|2022-02-25 09:09:40|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|0
1645780190000|2022-02-25 09:09:50|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|0
1645780250000|2022-02-25 09:10:50|10018.11|10018.11|10018.11|10018.11|10018.11|10018.11|10018.11|10018.11|0
1645780310000|2022-02-25 09:11:50|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|10020.75|0
1645780330000|2022-02-25 09:12:10|10023.4|10023.4|10023.4|10023.4|10023.4|10023.4|10023.4|10023.4|0
1645780430000|2022-02-25 09:13:50|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|10026.05|0
1645780470000|2022-02-25 09:14:30|10033.98|10033.98|10033.98|10033.98|10033.98|10033.98|10033.98|10033.98|0
1645780490000|2022-02-25 09:14:50|10034.97|10034.97|10034.97|10034.97|10034.97|10034.97|10034.97|10034.97|0
1645780500000|2022-02-25 09:15:00|10033|10033|10033|10033|10033|10033|10033|10033|0
1645780540000|2022-02-25 09:15:40|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|0
1645780550000|2022-02-25 09:15:50|10045.56|10045.56|10046.23|10046.23|10046.23|10046.23|10043.58|10043.58|0
1645780570000|2022-02-25 09:16:10|10048.87|10048.87|10048.87|10048.87|10048.87|10048.87|10048.87|10048.87|0
1645780590000|2022-02-25 09:16:30|10046.23|10046.23|10046.23|10046.23|10046.23|10046.23|10046.23|10046.23|0
1645780650000|2022-02-25 09:17:30|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|0
1645780660000|2022-02-25 09:17:40|10059.46|10059.46|10059.46|10059.46|10059.46|10059.46|10059.46|10059.46|0
1645780680000|2022-02-25 09:18:00|10061.44|10061.44|10060.45|10060.45|10061.44|10061.44|10060.45|10060.45|0
1645780690000|2022-02-25 09:18:10|10059.46|10059.46|10059.46|10059.46|10059.46|10059.46|10059.46|10059.46|0
1645780730000|2022-02-25 09:18:50|10058.47|10058.47|10061.12|10061.12|10063.76|10063.76|10058.47|10058.47|0
1645780750000|2022-02-25 09:19:10|10058.47|10058.47|10058.47|10058.47|10058.47|10058.47|10058.47|10058.47|0
1645780780000|2022-02-25 09:19:40|10055.83|10055.83|10055.83|10055.83|10055.83|10055.83|10055.83|10055.83|0
1645780920000|2022-02-25 09:22:00|10056.81|10056.81|10056.81|10056.81|10056.81|10056.81|10056.81|10056.81|0
1645780970000|2022-02-25 09:22:50|10046.23|10046.23|10038.29|10038.29|10046.23|10046.23|10038.29|10038.29|0
1645781010000|2022-02-25 09:23:30|10039.28|10039.28|10039.28|10039.28|10039.28|10039.28|10039.28|10039.28|0
1645781080000|2022-02-25 09:24:40|10038.29|10038.29|10040.94|10040.94|10040.94|10040.94|10038.29|10038.29|0
1645781090000|2022-02-25 09:24:50|10039.95|10039.95|10039.95|10039.95|10039.95|10039.95|10039.95|10039.95|0
1645781130000|2022-02-25 09:25:30|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|10037.3|0
1645781150000|2022-02-25 09:25:50|10039.95|10039.95|10039.95|10039.95|10039.95|10039.95|10039.95|10039.95|0
1645781170000|2022-02-25 09:26:10|10042.59|10042.59|10043.58|10043.58|10043.58|10043.58|10042.59|10042.59|0
1645781220000|2022-02-25 09:27:00|10046.23|10046.23|10043.58|10043.58|10046.23|10046.23|10043.58|10043.58|0
1645781260000|2022-02-25 09:27:40|10048.87|10048.87|10051.52|10051.52|10051.52|10051.52|10048.87|10048.87|0
1645781340000|2022-02-25 09:29:00|10056.81|10056.81|10056.81|10056.81|10056.81|10056.81|10056.81|10056.81|0
1645781350000|2022-02-25 09:29:10|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|10051.52|0
1645781370000|2022-02-25 09:29:30|10046.23|10046.23|10046.23|10046.23|10046.23|10046.23|10046.23|10046.23|0
1645781380000|2022-02-25 09:29:40|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|0
1645781390000|2022-02-25 09:29:50|10048.87|10048.87|10043.58|10043.58|10051.52|10051.52|10043.58|10043.58|0
1645781400000|2022-02-25 09:30:00|10051.52|10051.52|10043.58|10043.58|10051.52|10051.52|10043.58|10043.58|0
1645781410000|2022-02-25 09:30:10|10048.87|10048.87|10048.87|10048.87|10048.87|10048.87|10048.87|10048.87|0
1645781420000|2022-02-25 09:30:20|10043.58|10043.58|10043.58|10043.58|10046.23|10046.23|10043.58|10043.58|0
1645781500000|2022-02-25 09:31:40|10041.61|10041.61|10041.61|10041.61|10041.61|10041.61|10041.61|10041.61|0
1645781520000|2022-02-25 09:32:00|10040.62|10040.62|10059.14|10059.14|10059.14|10059.14|10040.62|10040.62|0
1645781530000|2022-02-25 09:32:10|10061.79|10061.79|10056.5|10056.5|10061.79|10061.79|10053.85|10053.85|0
1645781540000|2022-02-25 09:32:20|10059.14|10059.14|10060.13|10060.13|10060.13|10060.13|10059.14|10059.14|0
1645781560000|2022-02-25 09:32:40|10068.07|10068.07|10062.78|10062.78|10068.07|10068.07|10060.13|10060.13|0
1645781570000|2022-02-25 09:32:50|10060.13|10060.13|10049.54|10049.54|10062.78|10062.78|10049.54|10049.54|0
1645781580000|2022-02-25 09:33:00|10050.53|10050.53|10058.79|10058.79|10058.79|10058.79|10050.53|10050.53|0
1645781590000|2022-02-25 09:33:10|10061.44|10061.44|10061.44|10061.44|10061.44|10061.44|10058.79|10058.79|0
1645781600000|2022-02-25 09:33:20|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|0
1645781640000|2022-02-25 09:34:00|10053.5|10053.5|10053.5|10053.5|10053.5|10053.5|10053.5|10053.5|0
1645781680000|2022-02-25 09:34:40|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|0
1645781690000|2022-02-25 09:34:50|10058.79|10058.79|10061.44|10061.44|10061.44|10061.44|10058.79|10058.79|0
1645781720000|2022-02-25 09:35:20|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|10058.79|0
1645781730000|2022-02-25 09:35:30|10056.14|10056.14|10058.79|10058.79|10058.79|10058.79|10056.14|10056.14|0
1645781740000|2022-02-25 09:35:40|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|0
1645781760000|2022-02-25 09:36:00|10053.5|10053.5|10053.5|10053.5|10053.5|10053.5|10053.5|10053.5|0
1645781770000|2022-02-25 09:36:10|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|10056.14|0
1645781780000|2022-02-25 09:36:20|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|10058.2|0
1645781810000|2022-02-25 09:36:50|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|10060.85|0
1645781820000|2022-02-25 09:37:00|10058.2|10058.2|10060.85|10060.85|10060.85|10060.85|10058.2|10058.2|0
1645781830000|2022-02-25 09:37:10|10059.82|10059.82|10054.53|10054.53|10059.82|10059.82|10051.88|10051.88|0
1645781860000|2022-02-25 09:37:40|10057.17|10057.17|10062.47|10062.47|10062.47|10062.47|10057.17|10057.17|0
1645781880000|2022-02-25 09:38:00|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|10057.17|0
1645781910000|2022-02-25 09:38:30|10051.88|10051.88|10059.82|10059.82|10059.82|10059.82|10051.88|10051.88|0
1645781950000|2022-02-25 09:39:10|10057.17|10057.17|10062.47|10062.47|10062.47|10062.47|10057.17|10057.17|0
1645781990000|2022-02-25 09:39:50|10065.11|10065.11|10062.47|10062.47|10065.11|10065.11|10062.47|10062.47|0
1645782010000|2022-02-25 09:40:10|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|10059.82|0
1645782020000|2022-02-25 09:40:20|10062.47|10062.47|10062.47|10062.47|10062.47|10062.47|10062.47|10062.47|0
1645782030000|2022-02-25 09:40:30|10065.11|10065.11|10062.47|10062.47|10065.11|10065.11|10062.47|10062.47|0
1645782050000|2022-02-25 09:40:50|10065.11|10065.11|10070.41|10070.41|10070.41|10070.41|10062.47|10062.47|0
1645782060000|2022-02-25 09:41:00|10078.34|10078.34|10086.28|10086.28|10086.28|10086.28|10078.34|10078.34|0
1645782080000|2022-02-25 09:41:20|10083.64|10083.64|10083.64|10083.64|10083.64|10083.64|10083.64|10083.64|0
1645782120000|2022-02-25 09:42:00|10086.28|10086.28|10083.64|10083.64|10086.28|10086.28|10083.64|10083.64|0
1645782130000|2022-02-25 09:42:10|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|0
1645782140000|2022-02-25 09:42:20|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|0
1645782200000|2022-02-25 09:43:20|10087.94|10087.94|10087.94|10087.94|10087.94|10087.94|10087.94|10087.94|0
1645782210000|2022-02-25 09:43:30|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|0
1645782230000|2022-02-25 09:43:50|10087.94|10087.94|10087.94|10087.94|10087.94|10087.94|10087.94|10087.94|0
1645782240000|2022-02-25 09:44:00|10093.23|10093.23|10093.23|10093.23|10093.23|10093.23|10093.23|10093.23|0
1645782260000|2022-02-25 09:44:20|10098.53|10098.53|10098.53|10098.53|10098.53|10098.53|10098.53|10098.53|0
1645782320000|2022-02-25 09:45:20|10093.23|10093.23|10093.23|10093.23|10093.23|10093.23|10093.23|10093.23|0
1645782330000|2022-02-25 09:45:30|10101.17|10101.17|10101.17|10101.17|10101.17|10101.17|10101.17|10101.17|0
1645782360000|2022-02-25 09:46:00|10103.82|10103.82|10103.82|10103.82|10103.82|10103.82|10103.82|10103.82|0
1645782370000|2022-02-25 09:46:10|10109.11|10109.11|10115.39|10115.39|10115.39|10115.39|10109.11|10109.11|0
1645782380000|2022-02-25 09:46:20|10110.1|10110.1|10110.1|10110.1|10110.1|10110.1|10110.1|10110.1|0
1645782410000|2022-02-25 09:46:50|10118.04|10118.04|10118.04|10118.04|10118.04|10118.04|10118.04|10118.04|0
1645782450000|2022-02-25 09:47:30|10117.05|10117.05|10118.04|10118.04|10118.04|10118.04|10117.05|10117.05|0
1645782460000|2022-02-25 09:47:40|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|0
1645782470000|2022-02-25 09:47:50|10122.34|10122.34|10122.34|10122.34|10122.34|10122.34|10122.34|10122.34|0
1645782480000|2022-02-25 09:48:00|10117.05|10117.05|10117.05|10117.05|10117.05|10117.05|10117.05|10117.05|0
1645782490000|2022-02-25 09:48:10|10109.11|10109.11|10109.11|10109.11|10109.11|10109.11|10109.11|10109.11|0
1645782500000|2022-02-25 09:48:20|10106.47|10106.47|10106.47|10106.47|10106.47|10106.47|10106.47|10106.47|0
1645782580000|2022-02-25 09:49:40|10111.76|10111.76|10111.76|10111.76|10111.76|10111.76|10111.76|10111.76|0
1645782640000|2022-02-25 09:50:40|10109.11|10109.11|10109.11|10109.11|10109.11|10109.11|10109.11|10109.11|0
1645782660000|2022-02-25 09:51:00|10103.82|10103.82|10106.47|10106.47|10106.47|10106.47|10103.82|10103.82|0
1645782670000|2022-02-25 09:51:10|10105.48|10105.48|10106.47|10106.47|10106.47|10106.47|10105.48|10105.48|0
1645782680000|2022-02-25 09:51:20|10107.45|10107.45|10107.45|10107.45|10107.45|10107.45|10107.45|10107.45|0
1645782710000|2022-02-25 09:51:50|10106.47|10106.47|10110.1|10110.1|10110.1|10110.1|10106.47|10106.47|0
1645782720000|2022-02-25 09:52:00|10107.45|10107.45|10107.45|10107.45|10107.45|10107.45|10107.45|10107.45|0
1645782740000|2022-02-25 09:52:20|10104.81|10104.81|10102.16|10102.16|10104.81|10104.81|10102.16|10102.16|0
1645782750000|2022-02-25 09:52:30|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|0
1645782760000|2022-02-25 09:52:40|10094.22|10094.22|10094.22|10094.22|10094.22|10094.22|10094.22|10094.22|0
1645782780000|2022-02-25 09:53:00|10099.52|10099.52|10099.52|10099.52|10099.52|10099.52|10099.52|10099.52|0
1645782790000|2022-02-25 09:53:10|10102.16|10102.16|10102.16|10102.16|10102.16|10102.16|10102.16|10102.16|0
1645782890000|2022-02-25 09:54:50|10110.1|10110.1|10104.81|10104.81|10110.1|10110.1|10104.81|10104.81|0
1645782910000|2022-02-25 09:55:10|10099.52|10099.52|10094.22|10094.22|10099.52|10099.52|10094.22|10094.22|0
1645782920000|2022-02-25 09:55:20|10091.58|10091.58|10091.58|10091.58|10091.58|10091.58|10091.58|10091.58|0
1645782940000|2022-02-25 09:55:40|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|0
1645782950000|2022-02-25 09:55:50|10091.58|10091.58|10091.58|10091.58|10091.58|10091.58|10091.58|10091.58|0
1645782970000|2022-02-25 09:56:10|10094.22|10094.22|10094.22|10094.22|10094.22|10094.22|10094.22|10094.22|0
1645782980000|2022-02-25 09:56:20|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|0
1645783030000|2022-02-25 09:57:10|10091.58|10091.58|10086.28|10086.28|10091.58|10091.58|10086.28|10086.28|0
1645783040000|2022-02-25 09:57:20|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|10080.99|0
1645783050000|2022-02-25 09:57:30|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|10086.28|0
1645783060000|2022-02-25 09:57:40|10088.93|10088.93|10094.22|10094.22|10094.22|10094.22|10088.93|10088.93|0
1645783070000|2022-02-25 09:57:50|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|10096.87|0
1645783080000|2022-02-25 09:58:00|10088.93|10088.93|10104.81|10104.81|10104.81|10104.81|10083.64|10083.64|0
1645783100000|2022-02-25 09:58:20|10102.16|10102.16|10102.16|10102.16|10102.16|10102.16|10102.16|10102.16|0
1645783110000|2022-02-25 09:58:30|10101.17|10101.17|10110.1|10110.1|10110.1|10110.1|10101.17|10101.17|0
1645783120000|2022-02-25 09:58:40|10115.39|10115.39|10115.39|10115.39|10115.39|10115.39|10115.39|10115.39|0
1645783160000|2022-02-25 09:59:20|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|10123.33|0
1645783200000|2022-02-25 10:00:00|10115.39|10115.39|10115.39|10115.39|10115.39|10115.39|10115.39|10115.39|0
1645783210000|2022-02-25 10:00:10|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|10112.75|0
1645783240000|2022-02-25 10:00:40|10110.1|10110.1|10110.1|10110.1|10110.1|10110.1|10110.1|10110.1|0
1645783250000|2022-02-25 10:00:50|10112.75|10112.75|10115.39|10115.39|10115.39|10115.39|10112.75|10112.75|0
1645783270000|2022-02-25 10:01:10|10118.04|10118.04|10123.33|10123.33|10123.33|10123.33|10118.04|10118.04|0
1645783300000|2022-02-25 10:01:40|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|10128.63|0
1645783330000|2022-02-25 10:02:10|10125.98|10125.98|10123.33|10123.33|10125.98|10125.98|10120.69|10120.69|0
1645783380000|2022-02-25 10:03:00|10125.31|10125.31|10128.27|10128.27|10130.25|10130.25|10125.31|10125.31|0
1645783400000|2022-02-25 10:03:20|10120.34|10120.34|10120.34|10120.34|10120.34|10120.34|10120.34|10120.34|0
1645783450000|2022-02-25 10:04:10|10122.31|10122.31|10126.26|10126.26|10126.26|10126.26|10122.31|10122.31|0
1645783500000|2022-02-25 10:05:00|10131.56|10131.56|10147.44|10147.44|10147.44|10147.44|10131.56|10131.56|0
1645783510000|2022-02-25 10:05:10|10144.79|10144.79|10139.5|10139.5|10147.44|10147.44|10139.5|10139.5|0
1645783580000|2022-02-25 10:06:20|10142.46|10142.46|10141.47|10141.47|10142.46|10142.46|10141.47|10141.47|0
1645783590000|2022-02-25 10:06:30|10145.43|10145.43|10149.06|10149.06|10149.06|10149.06|10145.43|10145.43|0
1645783600000|2022-02-25 10:06:40|10151.71|10151.71|10152.7|10152.7|10152.7|10152.7|10151.71|10151.71|0
1645783610000|2022-02-25 10:06:50|10150.72|10150.72|10153.37|10153.37|10153.37|10153.37|10150.72|10150.72|0
1645783630000|2022-02-25 10:07:10|10151.39|10151.39|10159.33|10159.33|10159.33|10159.33|10151.39|10151.39|0
1645783640000|2022-02-25 10:07:20|10156.68|10156.68|10156.68|10156.68|10156.68|10156.68|10156.68|10156.68|0
1645783650000|2022-02-25 10:07:30|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|0
1645783660000|2022-02-25 10:07:40|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|0
1645783680000|2022-02-25 10:08:00|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|0
1645783690000|2022-02-25 10:08:10|10161.97|10161.97|10161.97|10161.97|10161.97|10161.97|10161.97|10161.97|0
1645783720000|2022-02-25 10:08:40|10160.99|10160.99|10158.34|10158.34|10160.99|10160.99|10158.34|10158.34|0
1645783740000|2022-02-25 10:09:00|10163.63|10163.63|10166.28|10166.28|10166.28|10166.28|10163.63|10163.63|0
1645783750000|2022-02-25 10:09:10|10168.93|10168.93|10168.93|10168.93|10168.93|10168.93|10168.93|10168.93|0
1645783780000|2022-02-25 10:09:40|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|10163.63|0
1645783810000|2022-02-25 10:10:10|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|10166.28|0
1645783830000|2022-02-25 10:10:30|10160.99|10160.99|10153.05|10153.05|10163.63|10163.63|10153.05|10153.05|0
1645783840000|2022-02-25 10:10:40|10158.34|10158.34|10158.02|10158.02|10160.99|10160.99|10158.02|10158.02|0
1645783860000|2022-02-25 10:11:00|10160.67|10160.67|10158.02|10158.02|10160.67|10160.67|10158.02|10158.02|0
1645783890000|2022-02-25 10:11:30|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|0
1645783900000|2022-02-25 10:11:40|10165.96|10165.96|10165.96|10165.96|10165.96|10165.96|10165.96|10165.96|0
1645783920000|2022-02-25 10:12:00|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|10160.67|0
1645783940000|2022-02-25 10:12:20|10168.61|10168.61|10173.9|10173.9|10173.9|10173.9|10168.61|10168.61|0
1645783950000|2022-02-25 10:12:30|10179.19|10179.19|10182.16|10182.16|10182.16|10182.16|10179.19|10179.19|0
1645783960000|2022-02-25 10:12:40|10187.45|10187.45|10187.45|10187.45|10187.45|10187.45|10187.45|10187.45|0
1645784020000|2022-02-25 10:13:40|10190.42|10190.42|10192.39|10192.39|10192.39|10192.39|10190.42|10190.42|0
1645784030000|2022-02-25 10:13:50|10202.98|10202.98|10210.92|10210.92|10210.92|10210.92|10202.98|10202.98|0
1645784040000|2022-02-25 10:14:00|10200.33|10200.33|10200.33|10200.33|10200.33|10200.33|10200.33|10200.33|0
1645784050000|2022-02-25 10:14:10|10205.62|10205.62|10210.92|10210.92|10210.92|10210.92|10205.62|10205.62|0
1645784060000|2022-02-25 10:14:20|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|10202.98|0
1645784070000|2022-02-25 10:14:30|10200.33|10200.33|10202.98|10202.98|10202.98|10202.98|10200.33|10200.33|0
1645784100000|2022-02-25 10:15:00|10205.62|10205.62|10208.27|10208.27|10208.27|10208.27|10205.62|10205.62|0
1645784110000|2022-02-25 10:15:10|10210.92|10210.92|10213.56|10213.56|10213.56|10213.56|10210.92|10210.92|0
1645784140000|2022-02-25 10:15:40|10208.27|10208.27|10204.35|10204.35|10209.64|10209.64|10204.35|10204.35|0
1645784150000|2022-02-25 10:15:50|10207|10207|10212.29|10212.29|10212.29|10212.29|10207|10207|0
1645784180000|2022-02-25 10:16:20|10225.52|10225.52|10214.93|10214.93|10225.52|10225.52|10214.93|10214.93|0
1645784220000|2022-02-25 10:17:00|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|10225.52|0
1645784240000|2022-02-25 10:17:20|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|0
1645784250000|2022-02-25 10:17:30|10233.46|10233.46|10233.46|10233.46|10233.46|10233.46|10233.46|10233.46|0
1645784270000|2022-02-25 10:17:50|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|10238.75|0
1645784280000|2022-02-25 10:18:00|10236.11|10236.11|10230.81|10230.81|10236.11|10236.11|10228.17|10228.17|0
1645784310000|2022-02-25 10:18:30|10229.83|10229.83|10228.84|10228.84|10229.83|10229.83|10228.84|10228.84|0
1645784320000|2022-02-25 10:18:40|10226.19|10226.19|10218.25|10218.25|10226.19|10226.19|10218.25|10218.25|0
1645784330000|2022-02-25 10:18:50|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|10223.54|0
1645784350000|2022-02-25 10:19:10|10222.56|10222.56|10230.49|10230.49|10230.49|10230.49|10222.56|10222.56|0
1645784360000|2022-02-25 10:19:20|10229.51|10229.51|10229.51|10229.51|10229.51|10229.51|10229.51|10229.51|0
1645784370000|2022-02-25 10:19:30|10226.86|10226.86|10232.15|10232.15|10232.15|10232.15|10226.86|10226.86|0
1645784380000|2022-02-25 10:19:40|10231.16|10231.16|10231.16|10231.16|10231.16|10231.16|10231.16|10231.16|0
1645784390000|2022-02-25 10:19:50|10232.15|10232.15|10237.45|10237.45|10237.45|10237.45|10232.15|10232.15|0
1645784400000|2022-02-25 10:20:00|10238.43|10238.43|10239.42|10239.42|10242.39|10242.39|10238.43|10238.43|0
1645784420000|2022-02-25 10:20:20|10242.07|10242.07|10242.07|10242.07|10242.07|10242.07|10242.07|10242.07|0
1645784430000|2022-02-25 10:20:30|10247.01|10247.01|10247.01|10247.01|10247.01|10247.01|10247.01|10247.01|0
1645784450000|2022-02-25 10:20:50|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|10249.66|0
1645784460000|2022-02-25 10:21:00|10241.72|10241.72|10239.07|10239.07|10241.72|10241.72|10236.42|10236.42|0
1645784470000|2022-02-25 10:21:10|10233.78|10233.78|10231.13|10231.13|10233.78|10233.78|10231.13|10231.13|0
1645784540000|2022-02-25 10:22:20|10225.84|10225.84|10223.19|10223.19|10225.84|10225.84|10223.19|10223.19|0
1645784580000|2022-02-25 10:23:00|10220.55|10220.55|10225.84|10225.84|10225.84|10225.84|10220.55|10220.55|0
1645784630000|2022-02-25 10:23:50|10223.19|10223.19|10231.13|10231.13|10231.13|10231.13|10223.19|10223.19|0
1645784640000|2022-02-25 10:24:00|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|0
1645784670000|2022-02-25 10:24:30|10237.41|10237.41|10237.41|10237.41|10237.41|10237.41|10237.41|10237.41|0
1645784690000|2022-02-25 10:24:50|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|10232.12|0
1645784700000|2022-02-25 10:25:00|10229.47|10229.47|10229.47|10229.47|10229.47|10229.47|10229.47|10229.47|0
1645784710000|2022-02-25 10:25:10|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|10226.83|0
1645784740000|2022-02-25 10:25:40|10221.53|10221.53|10224.18|10224.18|10224.18|10224.18|10221.53|10221.53|0
1645784760000|2022-02-25 10:26:00|10226.16|10226.16|10231.45|10231.45|10231.45|10231.45|10226.16|10226.16|0
1645784790000|2022-02-25 10:26:30|10228.8|10228.8|10226.16|10226.16|10228.8|10228.8|10226.16|10226.16|0
1645784830000|2022-02-25 10:27:10|10228.8|10228.8|10231.45|10231.45|10231.45|10231.45|10228.8|10228.8|0
1645784840000|2022-02-25 10:27:20|10226.16|10226.16|10231.45|10231.45|10231.45|10231.45|10226.16|10226.16|0
1645784910000|2022-02-25 10:28:30|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|10236.74|0
1645784920000|2022-02-25 10:28:40|10242.04|10242.04|10242.04|10242.04|10242.04|10242.04|10242.04|10242.04|0
1645784980000|2022-02-25 10:29:40|10239.39|10239.39|10236.07|10236.07|10239.39|10239.39|10234.1|10234.1|0
1645784990000|2022-02-25 10:29:50|10237.06|10237.06|10237.06|10237.06|10237.06|10237.06|10237.06|10237.06|0
1645785000000|2022-02-25 10:30:00|10235.08|10235.08|10237.73|10237.73|10237.73|10237.73|10235.08|10235.08|0
1645785010000|2022-02-25 10:30:10|10234.77|10234.77|10228.17|10228.17|10234.77|10234.77|10228.17|10228.17|0
1645785020000|2022-02-25 10:30:20|10222.87|10222.87|10230.81|10230.81|10230.81|10230.81|10222.87|10222.87|0
1645785030000|2022-02-25 10:30:30|10220.23|10220.23|10236.11|10236.11|10236.11|10236.11|10220.23|10220.23|0
1645785040000|2022-02-25 10:30:40|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|10230.81|0
1645785050000|2022-02-25 10:30:50|10238.75|10238.75|10237.09|10237.09|10239.74|10239.74|10237.09|10237.09|0
1645785060000|2022-02-25 10:31:00|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|10242.39|0
1645785080000|2022-02-25 10:31:20|10239.74|10239.74|10237.76|10237.76|10239.74|10239.74|10237.09|10237.09|0
1645785090000|2022-02-25 10:31:30|10240.41|10240.41|10240.41|10240.41|10240.41|10240.41|10240.41|10240.41|0
1645785100000|2022-02-25 10:31:40|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|10245.7|0
1645785110000|2022-02-25 10:31:50|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|10248.67|0
1645785120000|2022-02-25 10:32:00|10246.02|10246.02|10240.73|10240.73|10246.02|10246.02|10238.08|10238.08|0
1645785130000|2022-02-25 10:32:10|10238.08|10238.08|10240.73|10240.73|10240.73|10240.73|10238.08|10238.08|0
1645785150000|2022-02-25 10:32:30|10243.38|10243.38|10243.38|10243.38|10243.38|10243.38|10243.38|10243.38|0
1645785180000|2022-02-25 10:33:00|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|10240.73|0
1645785230000|2022-02-25 10:33:50|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|10235.44|0
1645785240000|2022-02-25 10:34:00|10229.51|10229.51|10229.51|10229.51|10229.51|10229.51|10229.51|10229.51|0
1645785300000|2022-02-25 10:35:00|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|10224.21|0
1645785310000|2022-02-25 10:35:10|10226.86|10226.86|10226.86|10226.86|10226.86|10226.86|10226.86|10226.86|0
1645785330000|2022-02-25 10:35:30|10221.57|10221.57|10222.43|10222.43|10222.43|10222.43|10221.57|10221.57|0
1645785340000|2022-02-25 10:35:40|10214.49|10214.49|10217.13|10217.13|10217.13|10217.13|10214.49|10214.49|0
1645785360000|2022-02-25 10:36:00|10211.84|10211.84|10211.84|10211.84|10211.84|10211.84|10211.84|10211.84|0
1645785370000|2022-02-25 10:36:10|10217.13|10217.13|10217.13|10217.13|10217.13|10217.13|10217.13|10217.13|0
1645785430000|2022-02-25 10:37:10|10209.19|10209.19|10209.19|10209.19|10209.19|10209.19|10209.19|10209.19|0
1645785450000|2022-02-25 10:37:30|10214.49|10214.49|10214.49|10214.49|10214.49|10214.49|10214.49|10214.49|0
1645785480000|2022-02-25 10:38:00|10217.13|10217.13|10217.13|10217.13|10217.13|10217.13|10217.13|10217.13|0
1645785500000|2022-02-25 10:38:20|10219.78|10219.78|10219.78|10219.78|10219.78|10219.78|10219.78|10219.78|0
1645785520000|2022-02-25 10:38:40|10225.07|10225.07|10225.07|10225.07|10225.07|10225.07|10225.07|10225.07|0
1645785530000|2022-02-25 10:38:50|10226.06|10226.06|10223.41|10223.41|10226.06|10226.06|10223.41|10223.41|0
1645785550000|2022-02-25 10:39:10|10226.06|10226.06|10226.06|10226.06|10226.06|10226.06|10226.06|10226.06|0
1645785560000|2022-02-25 10:39:20|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|0
1645785570000|2022-02-25 10:39:30|10231.35|10231.35|10231.35|10231.35|10231.35|10231.35|10231.35|10231.35|0
1645785610000|2022-02-25 10:40:10|10234|10234|10234|10234|10234|10234|10234|10234|0
1645785620000|2022-02-25 10:40:20|10234.99|10234.99|10234.99|10234.99|10234.99|10234.99|10234.99|10234.99|0
1645785630000|2022-02-25 10:40:30|10232.34|10232.34|10232.34|10232.34|10232.34|10232.34|10232.34|10232.34|0
1645785680000|2022-02-25 10:41:20|10234.99|10234.99|10234.99|10234.99|10234.99|10234.99|10234.99|10234.99|0
1645785690000|2022-02-25 10:41:30|10234|10234|10234|10234|10234|10234|10234|10234|0
1645785700000|2022-02-25 10:41:40|10228.71|10228.71|10231.35|10231.35|10231.35|10231.35|10228.71|10228.71|0
1645785710000|2022-02-25 10:41:50|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|10228.71|0
1645785750000|2022-02-25 10:42:30|10236.65|10236.65|10240.28|10240.28|10242.93|10242.93|10236.65|10236.65|0
1645785760000|2022-02-25 10:42:40|10242.93|10242.93|10237.63|10237.63|10242.93|10242.93|10237.63|10237.63|0
1645785770000|2022-02-25 10:42:50|10234.99|10234.99|10232.34|10232.34|10234.99|10234.99|10232.34|10232.34|0
1645785800000|2022-02-25 10:43:20|10234.99|10234.99|10232.34|10232.34|10234.99|10234.99|10232.34|10232.34|0
1645785820000|2022-02-25 10:43:40|10240.28|10240.28|10245.57|10245.57|10245.57|10245.57|10240.28|10240.28|0
1645785830000|2022-02-25 10:43:50|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|0
1645785840000|2022-02-25 10:44:00|10245.57|10245.57|10248.22|10248.22|10248.22|10248.22|10242.93|10242.93|0
1645785860000|2022-02-25 10:44:20|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|10250.87|0
1645785870000|2022-02-25 10:44:30|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|0
1645785890000|2022-02-25 10:44:50|10246.24|10246.24|10243.6|10243.6|10246.24|10246.24|10243.6|10243.6|0
1645785940000|2022-02-25 10:45:40|10240.95|10240.95|10240.95|10240.95|10240.95|10240.95|10240.95|10240.95|0
1645785950000|2022-02-25 10:45:50|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|10248.89|0
1645785960000|2022-02-25 10:46:00|10251.54|10251.54|10256.83|10256.83|10256.83|10256.83|10248.89|10248.89|0
1645785980000|2022-02-25 10:46:20|10259.47|10259.47|10270.06|10270.06|10270.06|10270.06|10259.47|10259.47|0
1645785990000|2022-02-25 10:46:30|10267.41|10267.41|10275.35|10275.35|10275.35|10275.35|10267.41|10267.41|0
1645786000000|2022-02-25 10:46:40|10272.71|10272.71|10276.66|10276.66|10276.66|10276.66|10272.71|10272.71|0
1645786010000|2022-02-25 10:46:50|10274.01|10274.01|10279.31|10279.31|10279.31|10279.31|10274.01|10274.01|0
1645786020000|2022-02-25 10:47:00|10284.6|10284.6|10287.25|10287.25|10289.89|10289.89|10284.6|10284.6|0
1645786030000|2022-02-25 10:47:10|10289.89|10289.89|10289.89|10289.89|10289.89|10289.89|10289.89|10289.89|0
1645786050000|2022-02-25 10:47:30|10292.54|10292.54|10295.18|10295.18|10295.18|10295.18|10292.54|10292.54|0
1645786060000|2022-02-25 10:47:40|10300.48|10300.48|10300.48|10300.48|10300.48|10300.48|10300.48|10300.48|0
1645786070000|2022-02-25 10:47:50|10297.83|10297.83|10295.18|10295.18|10297.83|10297.83|10295.18|10295.18|0
1645786080000|2022-02-25 10:48:00|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|0
1645786090000|2022-02-25 10:48:10|10295.18|10295.18|10295.18|10295.18|10295.18|10295.18|10295.18|10295.18|0
1645786100000|2022-02-25 10:48:20|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|10297.83|0
1645786140000|2022-02-25 10:49:00|10300.48|10300.48|10303.12|10303.12|10303.12|10303.12|10300.48|10300.48|0
1645786150000|2022-02-25 10:49:10|10305.77|10305.77|10300.48|10300.48|10305.77|10305.77|10297.83|10297.83|0
1645786190000|2022-02-25 10:49:50|10303.44|10303.44|10306.41|10306.41|10306.41|10306.41|10303.44|10303.44|0
1645786200000|2022-02-25 10:50:00|10303.76|10303.76|10305.1|10305.1|10309.05|10309.05|10303.76|10303.76|0
1645786210000|2022-02-25 10:50:10|10299.81|10299.81|10300.48|10300.48|10305.1|10305.1|10299.81|10299.81|0
1645786220000|2022-02-25 10:50:20|10303.12|10303.12|10308.42|10308.42|10308.42|10308.42|10303.12|10303.12|0
1645786230000|2022-02-25 10:50:30|10311.06|10311.06|10311.06|10311.06|10313.71|10313.71|10311.06|10311.06|0
1645786240000|2022-02-25 10:50:40|10313.71|10313.71|10313.71|10313.71|10313.71|10313.71|10313.71|10313.71|0
1645786260000|2022-02-25 10:51:00|10305.77|10305.77|10300.48|10300.48|10308.42|10308.42|10300.48|10300.48|0
1645786290000|2022-02-25 10:51:30|10302.45|10302.45|10303.44|10303.44|10303.44|10303.44|10302.45|10302.45|0
1645786300000|2022-02-25 10:51:40|10308.73|10308.73|10308.73|10308.73|10308.73|10308.73|10308.73|10308.73|0
1645786310000|2022-02-25 10:51:50|10303.44|10303.44|10303.44|10303.44|10303.44|10303.44|10303.44|10303.44|0
1645786320000|2022-02-25 10:52:00|10300.8|10300.8|10300.8|10300.8|10300.8|10300.8|10300.8|10300.8|0
1645786330000|2022-02-25 10:52:10|10295.5|10295.5|10292.86|10292.86|10295.5|10295.5|10292.86|10292.86|0
1645786340000|2022-02-25 10:52:20|10295.5|10295.5|10304.11|10304.11|10306.09|10306.09|10295.5|10295.5|0
1645786350000|2022-02-25 10:52:30|10303.12|10303.12|10303.12|10303.12|10303.12|10303.12|10303.12|10303.12|0
1645786360000|2022-02-25 10:52:40|10302.14|10302.14|10304.78|10304.78|10304.78|10304.78|10302.14|10302.14|0
1645786370000|2022-02-25 10:52:50|10302.14|10302.14|10296.84|10296.84|10302.14|10302.14|10296.84|10296.84|0
1645786380000|2022-02-25 10:53:00|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|0
1645786390000|2022-02-25 10:53:10|10293.21|10293.21|10285.27|10285.27|10293.21|10293.21|10285.27|10285.27|0
1645786400000|2022-02-25 10:53:20|10286.26|10286.26|10286.26|10286.26|10286.26|10286.26|10286.26|10286.26|0
1645786420000|2022-02-25 10:53:40|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|0
1645786470000|2022-02-25 10:54:30|10299.49|10299.49|10296.84|10296.84|10299.49|10299.49|10296.84|10296.84|0
1645786500000|2022-02-25 10:55:00|10294.2|10294.2|10288.9|10288.9|10294.2|10294.2|10288.9|10288.9|0
1645786520000|2022-02-25 10:55:20|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|10286.93|0
1645786530000|2022-02-25 10:55:30|10285.94|10285.94|10285.94|10285.94|10285.94|10285.94|10285.94|10285.94|0
1645786540000|2022-02-25 10:55:40|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|10291.23|0
1645786550000|2022-02-25 10:55:50|10292.22|10292.22|10293.21|10293.21|10293.21|10293.21|10292.22|10292.22|0
1645786560000|2022-02-25 10:56:00|10295.85|10295.85|10293.88|10293.88|10295.85|10295.85|10293.88|10293.88|0
1645786570000|2022-02-25 10:56:10|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|10292.89|0
1645786580000|2022-02-25 10:56:20|10290.24|10290.24|10286.93|10286.93|10290.24|10290.24|10284.95|10284.95|0
1645786600000|2022-02-25 10:56:40|10292.22|10292.22|10294.87|10294.87|10294.87|10294.87|10292.22|10292.22|0
1645786620000|2022-02-25 10:57:00|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|0
1645786630000|2022-02-25 10:57:10|10298.5|10298.5|10303.44|10303.44|10304.43|10304.43|10298.5|10298.5|0
1645786660000|2022-02-25 10:57:40|10308.73|10308.73|10314.03|10314.03|10314.03|10314.03|10308.73|10308.73|0
1645786690000|2022-02-25 10:58:10|10313.04|10313.04|10311.06|10311.06|10313.04|10313.04|10311.06|10311.06|0
1645786700000|2022-02-25 10:58:20|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|0
1645786710000|2022-02-25 10:58:30|10306.76|10306.76|10305.77|10305.77|10306.76|10306.76|10305.77|10305.77|0
1645786720000|2022-02-25 10:58:40|10300.48|10300.48|10305.1|10305.1|10310.39|10310.39|10300.48|10300.48|0
1645786730000|2022-02-25 10:58:50|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|0
1645786740000|2022-02-25 10:59:00|10305.1|10305.1|10299.81|10299.81|10305.1|10305.1|10299.81|10299.81|0
1645786750000|2022-02-25 10:59:10|10302.45|10302.45|10302.45|10302.45|10307.75|10307.75|10302.45|10302.45|0
1645786760000|2022-02-25 10:59:20|10307.75|10307.75|10305.1|10305.1|10307.75|10307.75|10305.1|10305.1|0
1645786770000|2022-02-25 10:59:30|10307.75|10307.75|10314.03|10314.03|10314.03|10314.03|10307.75|10307.75|0
1645786780000|2022-02-25 10:59:40|10316.67|10316.67|10314.03|10314.03|10319.32|10319.32|10314.03|10314.03|0
1645786790000|2022-02-25 10:59:50|10320.31|10320.31|10320.31|10320.31|10320.31|10320.31|10320.31|10320.31|0
1645786800000|2022-02-25 11:00:00|10322.96|10322.96|10322.96|10322.96|10328.25|10328.25|10322.96|10322.96|0
1645786820000|2022-02-25 11:00:20|10328.25|10328.25|10330.89|10330.89|10330.89|10330.89|10328.25|10328.25|0
1645786830000|2022-02-25 11:00:30|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|0
1645786840000|2022-02-25 11:00:40|10332.55|10332.55|10337.85|10337.85|10337.85|10337.85|10332.55|10332.55|0
1645786850000|2022-02-25 11:00:50|10329.91|10329.91|10332.55|10332.55|10332.55|10332.55|10327.26|10327.26|0
1645786860000|2022-02-25 11:01:00|10331.56|10331.56|10331.56|10331.56|10336.86|10336.86|10331.56|10331.56|0
1645786880000|2022-02-25 11:01:20|10334.21|10334.21|10334.21|10334.21|10334.21|10334.21|10334.21|10334.21|0
1645786900000|2022-02-25 11:01:40|10326.27|10326.27|10328.92|10328.92|10328.92|10328.92|10326.27|10326.27|0
1645786920000|2022-02-25 11:02:00|10320.98|10320.98|10323.63|10323.63|10323.63|10323.63|10320.98|10320.98|0
1645786930000|2022-02-25 11:02:10|10318.33|10318.33|10307.75|10307.75|10318.33|10318.33|10305.1|10305.1|0
1645786960000|2022-02-25 11:02:40|10308.73|10308.73|10303.44|10303.44|10308.73|10308.73|10303.44|10303.44|0
1645786970000|2022-02-25 11:02:50|10298.15|10298.15|10298.15|10298.15|10298.15|10298.15|10298.15|10298.15|0
1645786980000|2022-02-25 11:03:00|10295.5|10295.5|10295.5|10295.5|10295.5|10295.5|10295.5|10295.5|0
1645786990000|2022-02-25 11:03:10|10292.86|10292.86|10291.87|10291.87|10292.86|10292.86|10291.87|10291.87|0
1645787010000|2022-02-25 11:03:30|10297.16|10297.16|10297.16|10297.16|10297.16|10297.16|10297.16|10297.16|0
1645787020000|2022-02-25 11:03:40|10294.51|10294.51|10294.51|10294.51|10294.51|10294.51|10294.51|10294.51|0
1645787040000|2022-02-25 11:04:00|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|0
1645787060000|2022-02-25 11:04:20|10286.58|10286.58|10294.51|10294.51|10294.51|10294.51|10286.58|10286.58|0
1645787080000|2022-02-25 11:04:40|10289.22|10289.22|10289.22|10289.22|10289.22|10289.22|10289.22|10289.22|0
1645787090000|2022-02-25 11:04:50|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10281.28|10281.28|0
1645787100000|2022-02-25 11:05:00|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|0
1645787110000|2022-02-25 11:05:10|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|0
1645787120000|2022-02-25 11:05:20|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|10291.87|0
1645787130000|2022-02-25 11:05:30|10283.93|10283.93|10283.93|10283.93|10283.93|10283.93|10283.93|10283.93|0
1645787150000|2022-02-25 11:05:50|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|10281.28|0
1645787200000|2022-02-25 11:06:40|10283.93|10283.93|10281.28|10281.28|10283.93|10283.93|10281.11|10281.11|0
1645787210000|2022-02-25 11:06:50|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|10286.58|0
1645787220000|2022-02-25 11:07:00|10281.28|10281.28|10276.34|10276.34|10281.28|10281.28|10276.34|10276.34|0
1645787230000|2022-02-25 11:07:10|10275.35|10275.35|10275.35|10275.35|10280.65|10280.65|10275.35|10275.35|0
1645787250000|2022-02-25 11:07:30|10283.29|10283.29|10291.23|10291.23|10291.23|10291.23|10283.29|10283.29|0
1645787260000|2022-02-25 11:07:40|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|10288.59|0
1645787300000|2022-02-25 11:08:20|10283.29|10283.29|10280.65|10280.65|10283.29|10283.29|10280.65|10280.65|0
1645787310000|2022-02-25 11:08:30|10281.63|10281.63|10282.62|10282.62|10282.62|10282.62|10281.63|10281.63|0
1645787340000|2022-02-25 11:09:00|10285.27|10285.27|10285.27|10285.27|10285.27|10285.27|10285.27|10285.27|0
1645787350000|2022-02-25 11:09:10|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|0
1645787390000|2022-02-25 11:09:50|10284.6|10284.6|10287.25|10287.25|10287.25|10287.25|10284.6|10284.6|0
1645787400000|2022-02-25 11:10:00|10284.6|10284.6|10275.67|10275.67|10284.6|10284.6|10275.67|10275.67|0
1645787460000|2022-02-25 11:11:00|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|10278.32|0
1645787470000|2022-02-25 11:11:10|10273.03|10273.03|10273.03|10273.03|10273.03|10273.03|10273.03|10273.03|0
1645787560000|2022-02-25 11:12:40|10280.96|10280.96|10286.26|10286.26|10286.26|10286.26|10280.96|10280.96|0
1645787590000|2022-02-25 11:13:10|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|10288.9|0
1645787630000|2022-02-25 11:13:50|10291.55|10291.55|10291.55|10291.55|10291.55|10291.55|10291.55|10291.55|0
1645787640000|2022-02-25 11:14:00|10288.9|10288.9|10294.2|10294.2|10294.2|10294.2|10288.9|10288.9|0
1645787650000|2022-02-25 11:14:10|10302.14|10302.14|10296.84|10296.84|10304.78|10304.78|10296.84|10296.84|0
1645787660000|2022-02-25 11:14:20|10299.49|10299.49|10302.14|10302.14|10302.14|10302.14|10299.49|10299.49|0
1645787680000|2022-02-25 11:14:40|10304.78|10304.78|10299.49|10299.49|10304.78|10304.78|10299.49|10299.49|0
1645787700000|2022-02-25 11:15:00|10304.78|10304.78|10307.43|10307.43|10307.43|10307.43|10304.78|10304.78|0
1645787740000|2022-02-25 11:15:40|10308.42|10308.42|10303.12|10303.12|10308.42|10308.42|10300.48|10300.48|0
1645787770000|2022-02-25 11:16:10|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|0
1645787800000|2022-02-25 11:16:40|10296.17|10296.17|10296.17|10296.17|10296.17|10296.17|10296.17|10296.17|0
1645787810000|2022-02-25 11:16:50|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|0
1645787850000|2022-02-25 11:17:30|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|0
1645787870000|2022-02-25 11:17:50|10306.76|10306.76|10306.76|10306.76|10306.76|10306.76|10306.76|10306.76|0
1645787880000|2022-02-25 11:18:00|10309.4|10309.4|10312.05|10312.05|10312.05|10312.05|10309.4|10309.4|0
1645787900000|2022-02-25 11:18:20|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|0
1645787930000|2022-02-25 11:18:50|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|0
1645787940000|2022-02-25 11:19:00|10319.99|10319.99|10320.98|10320.98|10320.98|10320.98|10317.34|10317.34|0
1645787950000|2022-02-25 11:19:10|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|0
1645787960000|2022-02-25 11:19:20|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|0
1645787990000|2022-02-25 11:19:50|10326.27|10326.27|10326.27|10326.27|10326.27|10326.27|10326.27|10326.27|0
1645788010000|2022-02-25 11:20:10|10328.92|10328.92|10328.92|10328.92|10328.92|10328.92|10328.92|10328.92|0
1645788090000|2022-02-25 11:21:30|10318.33|10318.33|10315.69|10315.69|10320.98|10320.98|10315.69|10315.69|0
1645788100000|2022-02-25 11:21:40|10310.39|10310.39|10310.39|10310.39|10310.39|10310.39|10310.39|10310.39|0
1645788110000|2022-02-25 11:21:50|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|0
1645788150000|2022-02-25 11:22:30|10307.75|10307.75|10310.39|10310.39|10310.39|10310.39|10307.75|10307.75|0
1645788170000|2022-02-25 11:22:50|10308.42|10308.42|10316.36|10316.36|10316.36|10316.36|10308.42|10308.42|0
1645788180000|2022-02-25 11:23:00|10311.06|10311.06|10316.36|10316.36|10316.36|10316.36|10311.06|10311.06|0
1645788240000|2022-02-25 11:24:00|10308.42|10308.42|10311.06|10311.06|10311.06|10311.06|10308.42|10308.42|0
1645788250000|2022-02-25 11:24:10|10303.12|10303.12|10303.12|10303.12|10303.12|10303.12|10303.12|10303.12|0
1645788270000|2022-02-25 11:24:30|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|0
1645788280000|2022-02-25 11:24:40|10311.06|10311.06|10323.63|10323.63|10323.63|10323.63|10311.06|10311.06|0
1645788290000|2022-02-25 11:24:50|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|0
1645788300000|2022-02-25 11:25:00|10318.33|10318.33|10313.71|10313.71|10318.33|10318.33|10312.05|10312.05|0
1645788310000|2022-02-25 11:25:10|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|10308.42|0
1645788330000|2022-02-25 11:25:30|10319|10319|10319|10319|10319|10319|10319|10319|0
1645788350000|2022-02-25 11:25:50|10321.65|10321.65|10326.94|10326.94|10326.94|10326.94|10321.65|10321.65|0
1645788360000|2022-02-25 11:26:00|10319|10319|10319|10319|10319|10319|10319|10319|0
1645788370000|2022-02-25 11:26:10|10321.65|10321.65|10321.65|10321.65|10321.65|10321.65|10321.65|10321.65|0
1645788390000|2022-02-25 11:26:30|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|0
1645788410000|2022-02-25 11:26:50|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|0
1645788430000|2022-02-25 11:27:10|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|0
1645788490000|2022-02-25 11:28:10|10333.22|10333.22|10335.87|10335.87|10335.87|10335.87|10333.22|10333.22|0
1645788510000|2022-02-25 11:28:30|10338.83|10338.83|10340.81|10340.81|10340.81|10340.81|10338.83|10338.83|0
1645788520000|2022-02-25 11:28:40|10343.46|10343.46|10349.07|10349.07|10349.07|10349.07|10343.46|10343.46|0
1645788550000|2022-02-25 11:29:10|10351.71|10351.71|10351.71|10351.71|10351.71|10351.71|10351.71|10351.71|0
1645788580000|2022-02-25 11:29:40|10350.73|10350.73|10350.73|10350.73|10350.73|10350.73|10350.73|10350.73|0
1645788600000|2022-02-25 11:30:00|10349.74|10349.74|10331.21|10331.21|10349.74|10349.74|10331.21|10331.21|0
1645788610000|2022-02-25 11:30:10|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|0
1645788630000|2022-02-25 11:30:30|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|10335.52|0
1645788640000|2022-02-25 11:30:40|10330.22|10330.22|10332.87|10332.87|10332.87|10332.87|10330.22|10330.22|0
1645788660000|2022-02-25 11:31:00|10330.89|10330.89|10330.89|10330.89|10330.89|10330.89|10330.89|10330.89|0
1645788670000|2022-02-25 11:31:10|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|0
1645788680000|2022-02-25 11:31:20|10326.59|10326.59|10326.59|10326.59|10326.59|10326.59|10326.59|10326.59|0
1645788710000|2022-02-25 11:31:50|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|0
1645788820000|2022-02-25 11:33:40|10326.59|10326.59|10326.59|10326.59|10326.59|10326.59|10326.59|10326.59|0
1645788840000|2022-02-25 11:34:00|10328.57|10328.57|10328.57|10328.57|10328.57|10328.57|10328.57|10328.57|0
1645788850000|2022-02-25 11:34:10|10333.86|10333.86|10333.86|10333.86|10333.86|10333.86|10333.86|10333.86|0
1645788860000|2022-02-25 11:34:20|10335.84|10335.84|10335.84|10335.84|10335.84|10335.84|10335.84|10335.84|0
1645788880000|2022-02-25 11:34:40|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|0
1645788910000|2022-02-25 11:35:10|10333.19|10333.19|10331.21|10331.21|10333.19|10333.19|10331.21|10331.21|0
1645788960000|2022-02-25 11:36:00|10325.92|10325.92|10328.57|10328.57|10328.57|10328.57|10323.27|10323.27|0
1645788970000|2022-02-25 11:36:10|10331.21|10331.21|10331.21|10331.21|10331.21|10331.21|10331.21|10331.21|0
1645789040000|2022-02-25 11:37:20|10334.18|10334.18|10332.52|10332.52|10334.18|10334.18|10331.53|10331.53|0
1645789070000|2022-02-25 11:37:50|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|0
1645789090000|2022-02-25 11:38:10|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|0
1645789120000|2022-02-25 11:38:40|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|10331.53|0
1645789160000|2022-02-25 11:39:20|10334.18|10334.18|10336.82|10336.82|10336.82|10336.82|10334.18|10334.18|0
1645789170000|2022-02-25 11:39:30|10339.47|10339.47|10339.47|10339.47|10339.47|10339.47|10339.47|10339.47|0
1645789180000|2022-02-25 11:39:40|10342.12|10342.12|10342.12|10342.12|10342.12|10342.12|10342.12|10342.12|0
1645789200000|2022-02-25 11:40:00|10336.82|10336.82|10335.84|10335.84|10336.82|10336.82|10335.84|10335.84|0
1645789210000|2022-02-25 11:40:10|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|0
1645789220000|2022-02-25 11:40:20|10333.19|10333.19|10333.19|10333.19|10333.19|10333.19|10333.19|10333.19|0
1645789240000|2022-02-25 11:40:40|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|10338.48|0
1645789270000|2022-02-25 11:41:10|10341.13|10341.13|10338.48|10338.48|10341.13|10341.13|10338.48|10338.48|0
1645789280000|2022-02-25 11:41:20|10335.84|10335.84|10334.85|10334.85|10335.84|10335.84|10334.85|10334.85|0
1645789320000|2022-02-25 11:42:00|10333.86|10333.86|10315.02|10315.02|10333.86|10333.86|10315.02|10315.02|0
1645789380000|2022-02-25 11:43:00|10314.03|10314.03|10314.03|10314.03|10314.03|10314.03|10314.03|10314.03|0
1645789400000|2022-02-25 11:43:20|10311.38|10311.38|10316.67|10316.67|10316.67|10316.67|10311.38|10311.38|0
1645789420000|2022-02-25 11:43:40|10315.69|10315.69|10307.75|10307.75|10315.69|10315.69|10307.75|10307.75|0
1645789510000|2022-02-25 11:45:10|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|0
1645789520000|2022-02-25 11:45:20|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|0
1645789540000|2022-02-25 11:45:40|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|10313.04|0
1645789590000|2022-02-25 11:46:30|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|0
1645789610000|2022-02-25 11:46:50|10313.04|10313.04|10320.98|10320.98|10320.98|10320.98|10313.04|10313.04|0
1645789630000|2022-02-25 11:47:10|10328.92|10328.92|10335.87|10335.87|10336.86|10336.86|10328.92|10328.92|0
1645789640000|2022-02-25 11:47:20|10322.64|10322.64|10327.93|10327.93|10330.58|10330.58|10322.64|10322.64|0
1645789650000|2022-02-25 11:47:30|10330.58|10330.58|10331.56|10331.56|10331.56|10331.56|10330.58|10330.58|0
1645789660000|2022-02-25 11:47:40|10326.27|10326.27|10326.27|10326.27|10326.27|10326.27|10326.27|10326.27|0
1645789670000|2022-02-25 11:47:50|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|0
1645789680000|2022-02-25 11:48:00|10319|10319|10318.01|10318.01|10319|10319|10318.01|10318.01|0
1645789750000|2022-02-25 11:49:10|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|0
1645789770000|2022-02-25 11:49:30|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|10312.05|0
1645789790000|2022-02-25 11:49:50|10313.04|10313.04|10315.02|10315.02|10315.02|10315.02|10313.04|10313.04|0
1645789800000|2022-02-25 11:50:00|10314.03|10314.03|10318.33|10318.33|10321.97|10321.97|10314.03|10314.03|0
1645789810000|2022-02-25 11:50:10|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|0
1645789830000|2022-02-25 11:50:30|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|0
1645789870000|2022-02-25 11:51:10|10313.04|10313.04|10307.75|10307.75|10313.04|10313.04|10307.75|10307.75|0
1645789880000|2022-02-25 11:51:20|10315.69|10315.69|10313.04|10313.04|10315.69|10315.69|10313.04|10313.04|0
1645789910000|2022-02-25 11:51:50|10305.1|10305.1|10301.47|10301.47|10305.1|10305.1|10301.47|10301.47|0
1645789920000|2022-02-25 11:52:00|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|10304.11|0
1645789960000|2022-02-25 11:52:40|10301.47|10301.47|10309.4|10309.4|10309.4|10309.4|10301.47|10301.47|0
1645789970000|2022-02-25 11:52:50|10301.47|10301.47|10301.47|10301.47|10301.47|10301.47|10301.47|10301.47|0
1645790000000|2022-02-25 11:53:20|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|0
1645790030000|2022-02-25 11:53:50|10296.17|10296.17|10296.17|10296.17|10298.82|10298.82|10296.17|10296.17|0
1645790110000|2022-02-25 11:55:10|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|10298.82|0
1645790120000|2022-02-25 11:55:20|10299.81|10299.81|10299.81|10299.81|10299.81|10299.81|10299.81|10299.81|0
1645790150000|2022-02-25 11:55:50|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|0
1645790220000|2022-02-25 11:57:00|10310.39|10310.39|10310.39|10310.39|10310.39|10310.39|10310.39|10310.39|0
1645790230000|2022-02-25 11:57:10|10307.75|10307.75|10305.1|10305.1|10307.75|10307.75|10305.1|10305.1|0
1645790250000|2022-02-25 11:57:30|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|10307.75|0
1645790280000|2022-02-25 11:58:00|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|10302.45|0
1645790290000|2022-02-25 11:58:10|10301.47|10301.47|10296.17|10296.17|10301.47|10301.47|10296.17|10296.17|0
1645790300000|2022-02-25 11:58:20|10293.53|10293.53|10293.53|10293.53|10293.53|10293.53|10293.53|10293.53|0
1645790330000|2022-02-25 11:58:50|10296.17|10296.17|10290.88|10290.88|10296.17|10296.17|10290.88|10290.88|0
1645790390000|2022-02-25 11:59:50|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|10288.23|0
1645790400000|2022-02-25 12:00:00|10282.94|10282.94|10282.94|10282.94|10282.94|10282.94|10282.94|10282.94|0
1645790450000|2022-02-25 12:00:50|10283.93|10283.93|10284.92|10284.92|10285.91|10285.91|10283.93|10283.93|0
1645790490000|2022-02-25 12:01:30|10282.27|10282.27|10282.27|10282.27|10282.27|10282.27|10282.27|10282.27|0
1645790520000|2022-02-25 12:02:00|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10276.98|10276.98|0
1645790530000|2022-02-25 12:02:10|10276.98|10276.98|10276.98|10276.98|10276.98|10276.98|10276.98|10276.98|0
1645790540000|2022-02-25 12:02:20|10274.33|10274.33|10274.33|10274.33|10274.33|10274.33|10274.33|10274.33|0
1645790560000|2022-02-25 12:02:40|10271.69|10271.69|10271.69|10271.69|10271.69|10271.69|10271.69|10271.69|0
1645790590000|2022-02-25 12:03:10|10270.7|10270.7|10275.99|10275.99|10275.99|10275.99|10270.7|10270.7|0
1645790630000|2022-02-25 12:03:50|10273.34|10273.34|10273.34|10273.34|10273.34|10273.34|10273.34|10273.34|0
1645790640000|2022-02-25 12:04:00|10278.64|10278.64|10278.64|10278.64|10278.64|10278.64|10278.64|10278.64|0
1645790650000|2022-02-25 12:04:10|10283.93|10283.93|10286.89|10286.89|10286.89|10286.89|10283.93|10283.93|0
1645790670000|2022-02-25 12:04:30|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|0
1645790720000|2022-02-25 12:05:20|10286.89|10286.89|10286.89|10286.89|10286.89|10286.89|10286.89|10286.89|0
1645790740000|2022-02-25 12:05:40|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|10281.6|0
1645790760000|2022-02-25 12:06:00|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|10278.95|0
1645790800000|2022-02-25 12:06:40|10276.98|10276.98|10277.97|10277.97|10277.97|10277.97|10276.98|10276.98|0
1645790810000|2022-02-25 12:06:50|10272.67|10272.67|10272.67|10272.67|10272.67|10272.67|10272.67|10272.67|0
1645790820000|2022-02-25 12:07:00|10270.03|10270.03|10270.03|10270.03|10270.03|10270.03|10270.03|10270.03|0
1645790860000|2022-02-25 12:07:40|10272.67|10272.67|10272.67|10272.67|10272.67|10272.67|10272.67|10272.67|0
1645790870000|2022-02-25 12:07:50|10271.69|10271.69|10271.69|10271.69|10271.69|10271.69|10271.69|10271.69|0
1645790920000|2022-02-25 12:08:40|10269.04|10269.04|10269.04|10269.04|10269.04|10269.04|10269.04|10269.04|0
1645790930000|2022-02-25 12:08:50|10271.69|10271.69|10274.33|10274.33|10274.33|10274.33|10271.69|10271.69|0
1645790950000|2022-02-25 12:09:10|10276.98|10276.98|10276.98|10276.98|10276.98|10276.98|10276.98|10276.98|0
1645790970000|2022-02-25 12:09:30|10279.62|10279.62|10282.27|10282.27|10282.27|10282.27|10279.62|10279.62|0
1645790980000|2022-02-25 12:09:40|10284.92|10284.92|10284.92|10284.92|10284.92|10284.92|10284.92|10284.92|0
1645790990000|2022-02-25 12:09:50|10287.56|10287.56|10287.56|10287.56|10287.56|10287.56|10287.56|10287.56|0
1645791030000|2022-02-25 12:10:30|10288.55|10288.55|10288.55|10288.55|10288.55|10288.55|10288.55|10288.55|0
1645791060000|2022-02-25 12:11:00|10293.84|10293.84|10293.84|10293.84|10293.84|10293.84|10293.84|10293.84|0
1645791090000|2022-02-25 12:11:30|10294.83|10294.83|10294.83|10294.83|10294.83|10294.83|10294.83|10294.83|0
1645791170000|2022-02-25 12:12:50|10292.19|10292.19|10289.54|10289.54|10292.19|10292.19|10289.54|10289.54|0
1645791210000|2022-02-25 12:13:30|10300.13|10300.13|10305.42|10305.42|10308.06|10308.06|10300.13|10300.13|0
1645791220000|2022-02-25 12:13:40|10310.71|10310.71|10313.36|10313.36|10318.65|10318.65|10310.71|10310.71|0
1645791240000|2022-02-25 12:14:00|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|0
1645791260000|2022-02-25 12:14:20|10316|10316|10321.3|10321.3|10321.3|10321.3|10316|10316|0
1645791280000|2022-02-25 12:14:40|10326.59|10326.59|10321.3|10321.3|10326.59|10326.59|10321.3|10321.3|0
1645791290000|2022-02-25 12:14:50|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|0
1645791300000|2022-02-25 12:15:00|10316|10316|10313.36|10313.36|10316|10316|10313.36|10313.36|0
1645791410000|2022-02-25 12:16:50|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|10310.71|0
1645791420000|2022-02-25 12:17:00|10308.06|10308.06|10308.06|10308.06|10308.06|10308.06|10305.42|10305.42|0
1645791450000|2022-02-25 12:17:30|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|0
1645791460000|2022-02-25 12:17:40|10302.77|10302.77|10302.77|10302.77|10302.77|10302.77|10302.77|10302.77|0
1645791510000|2022-02-25 12:18:30|10300.13|10300.13|10297.48|10297.48|10300.13|10300.13|10297.48|10297.48|0
1645791520000|2022-02-25 12:18:40|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|0
1645791550000|2022-02-25 12:19:10|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|0
1645791590000|2022-02-25 12:19:50|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1645791620000|2022-02-25 12:20:20|10304.43|10304.43|10304.43|10304.43|10304.43|10304.43|10304.43|10304.43|0
1645791760000|2022-02-25 12:22:40|10307.08|10307.08|10307.08|10307.08|10307.08|10307.08|10307.08|10307.08|0
1645791780000|2022-02-25 12:23:00|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1645791790000|2022-02-25 12:23:10|10304.43|10304.43|10301.78|10301.78|10304.43|10304.43|10301.78|10301.78|0
1645791840000|2022-02-25 12:24:00|10304.43|10304.43|10304.43|10304.43|10304.43|10304.43|10304.43|10304.43|0
1645791910000|2022-02-25 12:25:10|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|0
1645792010000|2022-02-25 12:26:50|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1645792020000|2022-02-25 12:27:00|10304.43|10304.43|10309.72|10309.72|10309.72|10309.72|10304.43|10304.43|0
1645792030000|2022-02-25 12:27:10|10310.71|10310.71|10313.68|10313.68|10313.68|10313.68|10310.71|10310.71|0
1645792060000|2022-02-25 12:27:40|10312.69|10312.69|10310.04|10310.04|10312.69|10312.69|10310.04|10310.04|0
1645792090000|2022-02-25 12:28:10|10307.4|10307.4|10307.4|10307.4|10307.4|10307.4|10307.4|10307.4|0
1645792120000|2022-02-25 12:28:40|10306.41|10306.41|10303.76|10303.76|10306.41|10306.41|10303.76|10303.76|0
1645792130000|2022-02-25 12:28:50|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|0
1645792140000|2022-02-25 12:29:00|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|0
1645792190000|2022-02-25 12:29:50|10298.47|10298.47|10295.82|10295.82|10298.47|10298.47|10295.82|10295.82|0
1645792260000|2022-02-25 12:31:00|10298.47|10298.47|10298.47|10298.47|10298.47|10298.47|10295.82|10295.82|0
1645792270000|2022-02-25 12:31:10|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|0
1645792280000|2022-02-25 12:31:20|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|10293.17|0
1645792340000|2022-02-25 12:32:20|10295.82|10295.82|10298.47|10298.47|10298.47|10298.47|10295.82|10295.82|0
1645792350000|2022-02-25 12:32:30|10295.82|10295.82|10295.82|10295.82|10295.82|10295.82|10293.17|10293.17|0
1645792360000|2022-02-25 12:32:40|10293.17|10293.17|10295.82|10295.82|10295.82|10295.82|10293.17|10293.17|0
1645792390000|2022-02-25 12:33:10|10298.47|10298.47|10296.49|10296.49|10298.47|10298.47|10296.49|10296.49|0
1645792470000|2022-02-25 12:34:30|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|0
1645792500000|2022-02-25 12:35:00|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|10296.49|0
1645792590000|2022-02-25 12:36:30|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|10299.14|0
1645792620000|2022-02-25 12:37:00|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1645792650000|2022-02-25 12:37:30|10302.77|10302.77|10302.77|10302.77|10302.77|10302.77|10302.77|10302.77|0
1645792670000|2022-02-25 12:37:50|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|10300.13|0
1645792740000|2022-02-25 12:39:00|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|10305.42|0
1645792750000|2022-02-25 12:39:10|10302.77|10302.77|10310.71|10310.71|10310.71|10310.71|10302.77|10302.77|0
1645792770000|2022-02-25 12:39:30|10311.7|10311.7|10312.69|10312.69|10312.69|10312.69|10311.7|10311.7|0
1645792790000|2022-02-25 12:39:50|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|0
1645792800000|2022-02-25 12:40:00|10316.32|10316.32|10322.6|10322.6|10322.6|10322.6|10316.32|10316.32|0
1645792810000|2022-02-25 12:40:10|10321.62|10321.62|10321.62|10321.62|10321.62|10321.62|10321.62|10321.62|0
1645792820000|2022-02-25 12:40:20|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|0
1645792910000|2022-02-25 12:41:50|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|0
1645792930000|2022-02-25 12:42:10|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|0
1645793010000|2022-02-25 12:43:30|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|10326.91|0
1645793040000|2022-02-25 12:44:00|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|10324.26|0
1645793060000|2022-02-25 12:44:20|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|0
1645793070000|2022-02-25 12:44:30|10326.91|10326.91|10323.27|10323.27|10326.91|10326.91|10323.27|10323.27|0
1645793100000|2022-02-25 12:45:00|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|0
1645793140000|2022-02-25 12:45:40|10310.04|10310.04|10310.04|10310.04|10310.04|10310.04|10310.04|10310.04|0
1645793320000|2022-02-25 12:48:40|10312.69|10312.69|10312.69|10312.69|10312.69|10312.69|10312.69|10312.69|0
1645793330000|2022-02-25 12:48:50|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|10315.33|0
1645793360000|2022-02-25 12:49:20|10317.98|10317.98|10317.98|10317.98|10317.98|10317.98|10317.98|10317.98|0
1645793430000|2022-02-25 12:50:30|10320.63|10320.63|10327.9|10327.9|10328.88|10328.88|10320.63|10320.63|0
1645793440000|2022-02-25 12:50:40|10330.54|10330.54|10331.53|10331.53|10331.53|10331.53|10330.54|10330.54|0
1645793450000|2022-02-25 12:50:50|10334.18|10334.18|10338.8|10338.8|10338.8|10338.8|10334.18|10334.18|0
1645793460000|2022-02-25 12:51:00|10336.15|10336.15|10336.15|10336.15|10336.15|10336.15|10336.15|10336.15|0
1645793490000|2022-02-25 12:51:30|10338.8|10338.8|10338.8|10338.8|10338.8|10338.8|10338.8|10338.8|0
1645793510000|2022-02-25 12:51:50|10336.15|10336.15|10333.51|10333.51|10336.15|10336.15|10333.51|10333.51|0
1645793520000|2022-02-25 12:52:00|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|0
1645793540000|2022-02-25 12:52:20|10328.21|10328.21|10330.86|10330.86|10333.51|10333.51|10328.21|10328.21|0
1645793560000|2022-02-25 12:52:40|10328.21|10328.21|10330.86|10330.86|10330.86|10330.86|10328.21|10328.21|0
1645793570000|2022-02-25 12:52:50|10333.51|10333.51|10333.51|10333.51|10333.51|10333.51|10333.51|10333.51|0
1645793580000|2022-02-25 12:53:00|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|10330.86|0
1645793610000|2022-02-25 12:53:30|10338.8|10338.8|10336.15|10336.15|10338.8|10338.8|10336.15|10336.15|0
1645793620000|2022-02-25 12:53:40|10337.14|10337.14|10346.07|10346.07|10346.07|10346.07|10337.14|10337.14|0
1645793630000|2022-02-25 12:53:50|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|0
1645793670000|2022-02-25 12:54:30|10340.78|10340.78|10343.42|10343.42|10343.42|10343.42|10340.78|10340.78|0
1645793690000|2022-02-25 12:54:50|10340.78|10340.78|10340.78|10340.78|10340.78|10340.78|10340.78|10340.78|0
1645793700000|2022-02-25 12:55:00|10341.77|10341.77|10341.77|10341.77|10341.77|10341.77|10341.77|10341.77|0
1645793710000|2022-02-25 12:55:10|10347.06|10347.06|10347.06|10347.06|10347.06|10347.06|10347.06|10347.06|0
1645793720000|2022-02-25 12:55:20|10346.07|10346.07|10346.07|10346.07|10346.07|10346.07|10346.07|10346.07|0
1645793730000|2022-02-25 12:55:30|10343.42|10343.42|10343.42|10343.42|10343.42|10343.42|10343.42|10343.42|0
1645793740000|2022-02-25 12:55:40|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|0
1645793780000|2022-02-25 12:56:20|10340.78|10340.78|10340.78|10340.78|10340.78|10340.78|10340.78|10340.78|0
1645793790000|2022-02-25 12:56:30|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|0
1645793800000|2022-02-25 12:56:40|10335.48|10335.48|10335.48|10335.48|10335.48|10335.48|10335.48|10335.48|0
1645793810000|2022-02-25 12:56:50|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|10338.13|0
1645793820000|2022-02-25 12:57:00|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|0
1645793830000|2022-02-25 12:57:10|10341.77|10341.77|10341.77|10341.77|10341.77|10341.77|10341.77|10341.77|0
1645793840000|2022-02-25 12:57:20|10339.12|10339.12|10339.12|10339.12|10339.12|10339.12|10339.12|10339.12|0
1645793940000|2022-02-25 12:59:00|10344.41|10344.41|10347.06|10347.06|10347.06|10347.06|10344.41|10344.41|0
1645793960000|2022-02-25 12:59:20|10348.05|10348.05|10348.05|10348.05|10348.05|10348.05|10348.05|10348.05|0
1645793970000|2022-02-25 12:59:30|10345.08|10345.08|10345.08|10345.08|10345.08|10345.08|10345.08|10345.08|0
1645793980000|2022-02-25 12:59:40|10344.09|10344.09|10340.46|10340.46|10344.09|10344.09|10340.46|10340.46|0
1645794000000|2022-02-25 13:00:00|10337.81|10337.81|10336.82|10336.82|10337.81|10337.81|10336.82|10336.82|0
1645794010000|2022-02-25 13:00:10|10339.47|10339.47|10339.47|10339.47|10339.47|10339.47|10339.47|10339.47|0
1645794020000|2022-02-25 13:00:20|10336.82|10336.82|10335.84|10335.84|10336.82|10336.82|10335.84|10335.84|0
1645794060000|2022-02-25 13:01:00|10333.19|10333.19|10333.19|10333.19|10333.19|10333.19|10333.19|10333.19|0
1645794080000|2022-02-25 13:01:20|10332.2|10332.2|10326.91|10326.91|10332.2|10332.2|10326.91|10326.91|0
1645794090000|2022-02-25 13:01:30|10325.92|10325.92|10325.92|10325.92|10325.92|10325.92|10325.92|10325.92|0
1645794110000|2022-02-25 13:01:50|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|10320.63|0
1645794120000|2022-02-25 13:02:00|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|0
1645794160000|2022-02-25 13:02:40|10325.92|10325.92|10328.57|10328.57|10328.57|10328.57|10325.92|10325.92|0
1645794190000|2022-02-25 13:03:10|10325.92|10325.92|10320.63|10320.63|10325.92|10325.92|10320.63|10320.63|0
1645794240000|2022-02-25 13:04:00|10319.64|10319.64|10319.64|10319.64|10319.64|10319.64|10319.64|10319.64|0
1645794290000|2022-02-25 13:04:50|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|0
1645794300000|2022-02-25 13:05:00|10321.3|10321.3|10318.65|10318.65|10321.3|10321.3|10318.65|10318.65|0
1645794340000|2022-02-25 13:05:40|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|0
1645794400000|2022-02-25 13:06:40|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|10318.65|0
1645794440000|2022-02-25 13:07:20|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|0
1645794480000|2022-02-25 13:08:00|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|0
1645794490000|2022-02-25 13:08:10|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|0
1645794510000|2022-02-25 13:08:30|10330.22|10330.22|10330.22|10330.22|10330.22|10330.22|10330.22|10330.22|0
1645794530000|2022-02-25 13:08:50|10332.87|10332.87|10330.22|10330.22|10332.87|10332.87|10330.22|10330.22|0
1645794540000|2022-02-25 13:09:00|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|0
1645794570000|2022-02-25 13:09:30|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|0
1645794600000|2022-02-25 13:10:00|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|0
1645794630000|2022-02-25 13:10:30|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|0
1645794640000|2022-02-25 13:10:40|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|0
1645794660000|2022-02-25 13:11:00|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|0
1645794700000|2022-02-25 13:11:40|10322.29|10322.29|10319.64|10319.64|10322.29|10322.29|10319.64|10319.64|0
1645794720000|2022-02-25 13:12:00|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|0
1645794750000|2022-02-25 13:12:30|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|10324.93|0
1645794760000|2022-02-25 13:12:40|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|10327.58|0
1645794790000|2022-02-25 13:13:10|10322.29|10322.29|10324.93|10324.93|10324.93|10324.93|10322.29|10322.29|0
1645794800000|2022-02-25 13:13:20|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|10322.29|0
1645794830000|2022-02-25 13:13:50|10327.58|10327.58|10325.6|10325.6|10327.58|10327.58|10325.6|10325.6|0
1645794840000|2022-02-25 13:14:00|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|0
1645794850000|2022-02-25 13:14:10|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|0
1645794860000|2022-02-25 13:14:20|10328.25|10328.25|10328.92|10328.92|10328.92|10328.92|10326.27|10326.27|0
1645794870000|2022-02-25 13:14:30|10331.56|10331.56|10327.93|10327.93|10331.56|10331.56|10327.93|10327.93|0
1645794880000|2022-02-25 13:14:40|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|0
1645794890000|2022-02-25 13:14:50|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|0
1645794900000|2022-02-25 13:15:00|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|0
1645794910000|2022-02-25 13:15:10|10322.64|10322.64|10317.34|10317.34|10322.64|10322.64|10317.34|10317.34|0
1645794970000|2022-02-25 13:16:10|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|0
1645794980000|2022-02-25 13:16:20|10317.34|10317.34|10317.34|10317.34|10317.34|10317.34|10317.34|10317.34|0
1645795000000|2022-02-25 13:16:40|10314.7|10314.7|10317.34|10317.34|10317.34|10317.34|10314.7|10314.7|0
1645795040000|2022-02-25 13:17:20|10319.99|10319.99|10319.99|10319.99|10319.99|10319.99|10319.99|10319.99|0
1645795070000|2022-02-25 13:17:50|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|0
1645795100000|2022-02-25 13:18:20|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|10325.28|0
1645795110000|2022-02-25 13:18:30|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|10322.64|0
1645795140000|2022-02-25 13:19:00|10319.99|10319.99|10319.99|10319.99|10319.99|10319.99|10319.99|10319.99|0
1645795170000|2022-02-25 13:19:30|10317.34|10317.34|10317.34|10317.34|10317.34|10317.34|10317.34|10317.34|0
1645795180000|2022-02-25 13:19:40|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|0
1645795200000|2022-02-25 13:20:00|10319.99|10319.99|10322.96|10322.96|10322.96|10322.96|10319.99|10319.99|0
1645795210000|2022-02-25 13:20:10|10324.93|10324.93|10325.92|10325.92|10325.92|10325.92|10324.93|10324.93|0
1645795220000|2022-02-25 13:20:20|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|0
1645795240000|2022-02-25 13:20:40|10328.57|10328.57|10325.92|10325.92|10328.57|10328.57|10325.92|10325.92|0
1645795250000|2022-02-25 13:20:50|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|10323.27|0
1645795270000|2022-02-25 13:21:10|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|10321.3|0
1645795280000|2022-02-25 13:21:20|10326.59|10326.59|10329.24|10329.24|10329.24|10329.24|10326.59|10326.59|0
1645795290000|2022-02-25 13:21:30|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|0
1645795320000|2022-02-25 13:22:00|10329.24|10329.24|10329.24|10329.24|10329.24|10329.24|10329.24|10329.24|0
1645795340000|2022-02-25 13:22:20|10326.59|10326.59|10331.88|10331.88|10331.88|10331.88|10326.59|10326.59|0
1645795390000|2022-02-25 13:23:10|10329.24|10329.24|10329.24|10329.24|10329.24|10329.24|10329.24|10329.24|0
1645795410000|2022-02-25 13:23:30|10334.53|10334.53|10337.18|10337.18|10337.18|10337.18|10334.53|10334.53|0
1645795440000|2022-02-25 13:24:00|10334.53|10334.53|10337.18|10337.18|10337.18|10337.18|10334.53|10334.53|0
1645795480000|2022-02-25 13:24:40|10334.53|10334.53|10334.53|10334.53|10334.53|10334.53|10334.53|10334.53|0
1645795490000|2022-02-25 13:24:50|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|0
1645795510000|2022-02-25 13:25:10|10329.24|10329.24|10329.24|10329.24|10331.88|10331.88|10329.24|10329.24|0
1645795520000|2022-02-25 13:25:20|10331.88|10331.88|10334.53|10334.53|10334.53|10334.53|10331.88|10331.88|0
1645795540000|2022-02-25 13:25:40|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|0
1645795600000|2022-02-25 13:26:40|10329.24|10329.24|10331.88|10331.88|10331.88|10331.88|10329.24|10329.24|0
1645795620000|2022-02-25 13:27:00|10329.24|10329.24|10326.59|10326.59|10329.24|10329.24|10326.59|10326.59|0
1645795700000|2022-02-25 13:28:20|10323.63|10323.63|10318.33|10318.33|10323.63|10323.63|10318.33|10318.33|0
1645795730000|2022-02-25 13:28:50|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|10315.69|0
1645795780000|2022-02-25 13:29:40|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|0
1645795790000|2022-02-25 13:29:50|10323.63|10323.63|10318.33|10318.33|10323.63|10323.63|10318.33|10318.33|0
1645795800000|2022-02-25 13:30:00|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|10323.63|0
1645795850000|2022-02-25 13:30:50|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|0
1645795860000|2022-02-25 13:31:00|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|10318.33|0
1645795870000|2022-02-25 13:31:10|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|10320.98|0
1645795890000|2022-02-25 13:31:30|10319.99|10319.99|10321.65|10321.65|10321.65|10321.65|10319|10319|0
1645795900000|2022-02-25 13:31:40|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|10324.29|0
1645795910000|2022-02-25 13:31:50|10326.94|10326.94|10327.93|10327.93|10330.58|10330.58|10326.94|10326.94|0
1645795920000|2022-02-25 13:32:00|10326.94|10326.94|10330.58|10330.58|10330.58|10330.58|10326.94|10326.94|0
1645795940000|2022-02-25 13:32:20|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|10327.93|0
1645795950000|2022-02-25 13:32:30|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|0
1645795960000|2022-02-25 13:32:40|10333.22|10333.22|10335.87|10335.87|10335.87|10335.87|10333.22|10333.22|0
1645795980000|2022-02-25 13:33:00|10333.22|10333.22|10333.22|10333.22|10333.22|10333.22|10333.22|10333.22|0
1645796010000|2022-02-25 13:33:30|10334.21|10334.21|10334.21|10334.21|10334.21|10334.21|10334.21|10334.21|0
1645796020000|2022-02-25 13:33:40|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|0
1645796030000|2022-02-25 13:33:50|10327.26|10327.26|10327.26|10327.26|10327.26|10327.26|10327.26|10327.26|0
1645796060000|2022-02-25 13:34:20|10332.55|10332.55|10332.55|10332.55|10332.55|10332.55|10332.55|10332.55|0
1645796070000|2022-02-25 13:34:30|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|0
1645796080000|2022-02-25 13:34:40|10327.26|10327.26|10327.26|10327.26|10327.26|10327.26|10327.26|10327.26|0
1645796090000|2022-02-25 13:34:50|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|10329.91|0
1645796120000|2022-02-25 13:35:20|10335.2|10335.2|10337.85|10337.85|10337.85|10337.85|10335.2|10335.2|0
1645796130000|2022-02-25 13:35:30|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|10340.49|0
1645796150000|2022-02-25 13:35:50|10345.78|10345.78|10345.78|10345.78|10345.78|10345.78|10345.78|10345.78|0
1645796170000|2022-02-25 13:36:10|10343.14|10343.14|10343.14|10343.14|10343.14|10343.14|10343.14|10343.14|0
1645796200000|2022-02-25 13:36:40|10345.78|10345.78|10347.76|10347.76|10347.76|10347.76|10345.78|10345.78|0
1645796220000|2022-02-25 13:37:00|10345.11|10345.11|10339.82|10339.82|10345.11|10345.11|10339.82|10339.82|0
1645796240000|2022-02-25 13:37:20|10342.47|10342.47|10339.82|10339.82|10342.47|10342.47|10339.82|10339.82|0
1645796330000|2022-02-25 13:38:50|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|0
1645796350000|2022-02-25 13:39:10|10334.53|10334.53|10334.53|10334.53|10334.53|10334.53|10334.53|10334.53|0
1645796380000|2022-02-25 13:39:40|10337.18|10337.18|10339.82|10339.82|10339.82|10339.82|10337.18|10337.18|0
1645796390000|2022-02-25 13:39:50|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|0
1645796410000|2022-02-25 13:40:10|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|0
1645796430000|2022-02-25 13:40:30|10339.82|10339.82|10339.82|10339.82|10339.82|10339.82|10339.82|10339.82|0
1645796450000|2022-02-25 13:40:50|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|0
1645796460000|2022-02-25 13:41:00|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|0
1645796480000|2022-02-25 13:41:20|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|0
1645796490000|2022-02-25 13:41:30|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|0
1645796510000|2022-02-25 13:41:50|10353.37|10353.37|10354.04|10354.04|10355.03|10355.03|10352.38|10352.38|0
1645796530000|2022-02-25 13:42:10|10351.4|10351.4|10351.4|10351.4|10351.4|10351.4|10351.4|10351.4|0
1645796540000|2022-02-25 13:42:20|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|10350.41|0
1645796550000|2022-02-25 13:42:30|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|10347.76|0
1645796580000|2022-02-25 13:43:00|10345.11|10345.11|10345.11|10345.11|10345.11|10345.11|10345.11|10345.11|0
1645796610000|2022-02-25 13:43:30|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|10342.47|0
1645796620000|2022-02-25 13:43:40|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|10337.18|0
1645796630000|2022-02-25 13:43:50|10336.19|10336.19|10336.19|10336.19|10336.19|10336.19|10336.19|10336.19|0
1645796640000|2022-02-25 13:44:00|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|10333.54|0
1645796660000|2022-02-25 13:44:20|10330.89|10330.89|10328.25|10328.25|10330.89|10330.89|10328.25|10328.25|0
1645796670000|2022-02-25 13:44:30|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|0
1645796690000|2022-02-25 13:44:50|10328.25|10328.25|10330.89|10330.89|10330.89|10330.89|10328.25|10328.25|0
1645796700000|2022-02-25 13:45:00|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|0
1645796710000|2022-02-25 13:45:10|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|0
1645796720000|2022-02-25 13:45:20|10322.96|10322.96|10322.96|10322.96|10322.96|10322.96|10322.96|10322.96|0
1645796730000|2022-02-25 13:45:30|10320.31|10320.31|10317.66|10317.66|10320.31|10320.31|10317.66|10317.66|0
1645796740000|2022-02-25 13:45:40|10316.67|10316.67|10317.66|10317.66|10317.66|10317.66|10316.67|10316.67|0
1645796790000|2022-02-25 13:46:30|10314.7|10314.7|10315.69|10315.69|10315.69|10315.69|10314.7|10314.7|0
1645796810000|2022-02-25 13:46:50|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|10314.7|0
1645796860000|2022-02-25 13:47:40|10317.34|10317.34|10315.37|10315.37|10317.34|10317.34|10315.37|10315.37|0
1645796880000|2022-02-25 13:48:00|10314.38|10314.38|10314.38|10314.38|10314.38|10314.38|10314.38|10314.38|0
1645796890000|2022-02-25 13:48:10|10317.03|10317.03|10317.03|10317.03|10317.03|10317.03|10317.03|10317.03|0
1645796900000|2022-02-25 13:48:20|10316.04|10316.04|10318.68|10318.68|10318.68|10318.68|10316.04|10316.04|0
1645796920000|2022-02-25 13:48:40|10316.04|10316.04|10318.68|10318.68|10318.68|10318.68|10316.04|10316.04|0
1645796950000|2022-02-25 13:49:10|10319.67|10319.67|10321.65|10321.65|10321.65|10321.65|10319.67|10319.67|0
1645796980000|2022-02-25 13:49:40|10318.68|10318.68|10318.68|10318.68|10318.68|10318.68|10318.68|10318.68|0
1645796990000|2022-02-25 13:49:50|10321.33|10321.33|10321.33|10321.33|10321.33|10321.33|10321.33|10321.33|0
1645797040000|2022-02-25 13:50:40|10322.32|10322.32|10324.96|10324.96|10324.96|10324.96|10322.32|10322.32|0
1645797060000|2022-02-25 13:51:00|10325.95|10325.95|10325.95|10325.95|10325.95|10325.95|10325.95|10325.95|0
1645797100000|2022-02-25 13:51:40|10331.25|10331.25|10336.54|10336.54|10336.54|10336.54|10331.25|10331.25|0
1645797120000|2022-02-25 13:52:00|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|0
1645797170000|2022-02-25 13:52:50|10331.25|10331.25|10331.25|10331.25|10331.25|10331.25|10331.25|10331.25|0
1645797190000|2022-02-25 13:53:10|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|10333.89|0
1645797210000|2022-02-25 13:53:30|10336.54|10336.54|10336.54|10336.54|10336.54|10336.54|10336.54|10336.54|0
1645797240000|2022-02-25 13:54:00|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|0
1645797270000|2022-02-25 13:54:30|10341.83|10341.83|10336.54|10336.54|10341.83|10341.83|10336.54|10336.54|0
1645797360000|2022-02-25 13:56:00|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|0
1645797370000|2022-02-25 13:56:10|10341.83|10341.83|10344.48|10344.48|10344.48|10344.48|10341.83|10341.83|0
1645797400000|2022-02-25 13:56:40|10346.45|10346.45|10349.1|10349.1|10349.1|10349.1|10346.45|10346.45|0
1645797500000|2022-02-25 13:58:20|10351.75|10351.75|10351.75|10351.75|10351.75|10351.75|10351.75|10351.75|0
1645797510000|2022-02-25 13:58:30|10354.39|10354.39|10354.39|10354.39|10354.39|10354.39|10354.39|10354.39|0
1645797530000|2022-02-25 13:58:50|10357.04|10357.04|10357.04|10357.04|10357.04|10357.04|10357.04|10357.04|0
1645797540000|2022-02-25 13:59:00|10355.06|10355.06|10347.12|10347.12|10355.06|10355.06|10347.12|10347.12|0
1645797550000|2022-02-25 13:59:10|10339.19|10339.19|10338.2|10338.2|10339.19|10339.19|10338.2|10338.2|0
1645797570000|2022-02-25 13:59:30|10335.55|10335.55|10335.55|10335.55|10335.55|10335.55|10335.55|10335.55|0
1645797620000|2022-02-25 14:00:20|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|10332.9|0
1645797670000|2022-02-25 14:01:10|10331.92|10331.92|10334.56|10334.56|10334.56|10334.56|10331.92|10331.92|0
1645797680000|2022-02-25 14:01:20|10337.21|10337.21|10339.85|10339.85|10339.85|10339.85|10337.21|10337.21|0
1645797710000|2022-02-25 14:01:50|10345.15|10345.15|10345.15|10345.15|10345.15|10345.15|10345.15|10345.15|0
1645797730000|2022-02-25 14:02:10|10342.5|10342.5|10345.15|10345.15|10345.15|10345.15|10342.5|10342.5|0
1645797780000|2022-02-25 14:03:00|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|10350.44|0
1645797810000|2022-02-25 14:03:30|10353.41|10353.41|10353.41|10353.41|10353.41|10353.41|10352.42|10352.42|0
1645797820000|2022-02-25 14:03:40|10356.05|10356.05|10346.45|10346.45|10356.05|10356.05|10345.47|10345.47|0
1645797840000|2022-02-25 14:04:00|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|0
1645797850000|2022-02-25 14:04:10|10346.45|10346.45|10343.81|10343.81|10346.45|10346.45|10343.81|10343.81|0
1645797860000|2022-02-25 14:04:20|10346.45|10346.45|10346.45|10346.45|10346.45|10346.45|10346.45|10346.45|0
1645797870000|2022-02-25 14:04:30|10347.44|10347.44|10347.44|10347.44|10347.44|10347.44|10347.44|10347.44|0
1645797880000|2022-02-25 14:04:40|10344.48|10344.48|10344.48|10344.48|10344.48|10344.48|10344.48|10344.48|0
1645797900000|2022-02-25 14:05:00|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|0
1645797910000|2022-02-25 14:05:10|10341.83|10341.83|10341.83|10341.83|10341.83|10341.83|10341.83|10341.83|0
1645797990000|2022-02-25 14:06:30|10336.54|10336.54|10336.54|10336.54|10336.54|10336.54|10336.54|10336.54|0
1645798010000|2022-02-25 14:06:50|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|10339.19|0
1645798020000|2022-02-25 14:07:00|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|0
1645798110000|2022-02-25 14:08:30|10338.52|10338.52|10338.52|10338.52|10338.52|10338.52|10338.52|10338.52|0
1645798120000|2022-02-25 14:08:40|10337.66|10337.66|10337.66|10337.66|10337.66|10337.66|10337.66|10337.66|0
1645798140000|2022-02-25 14:09:00|10332.36|10332.36|10324.43|10324.43|10332.36|10332.36|10324.43|10324.43|0
1645798190000|2022-02-25 14:09:50|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1645798200000|2022-02-25 14:10:00|10319.13|10319.13|10321.78|10321.78|10321.78|10321.78|10319.13|10319.13|0
1645798210000|2022-02-25 14:10:10|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|0
1645798220000|2022-02-25 14:10:20|10317.16|10317.16|10317.16|10317.16|10317.16|10317.16|10317.16|10317.16|0
1645798230000|2022-02-25 14:10:30|10319.8|10319.8|10318.81|10318.81|10319.8|10319.8|10318.81|10318.81|0
1645798240000|2022-02-25 14:10:40|10319.8|10319.8|10318.81|10318.81|10319.8|10319.8|10318.81|10318.81|0
1645798270000|2022-02-25 14:11:10|10332.05|10332.05|10332.05|10332.05|10332.05|10332.05|10332.05|10332.05|0
1645798280000|2022-02-25 14:11:20|10331.06|10331.06|10334.69|10334.69|10334.69|10334.69|10331.06|10331.06|0
1645798330000|2022-02-25 14:12:10|10335.68|10335.68|10338.65|10338.65|10338.65|10338.65|10335.68|10335.68|0
1645798340000|2022-02-25 14:12:20|10336|10336|10336|10336|10336|10336|10336|10336|0
1645798350000|2022-02-25 14:12:30|10333.35|10333.35|10333.35|10333.35|10333.35|10333.35|10333.35|10333.35|0
1645798390000|2022-02-25 14:13:10|10330.71|10330.71|10325.41|10325.41|10330.71|10330.71|10325.41|10325.41|0
1645798420000|2022-02-25 14:13:40|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|0
1645798440000|2022-02-25 14:14:00|10330.71|10330.71|10330.71|10330.71|10330.71|10330.71|10330.71|10330.71|0
1645798480000|2022-02-25 14:14:40|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|0
1645798580000|2022-02-25 14:16:20|10322.77|10322.77|10324.43|10324.43|10325.41|10325.41|10322.77|10322.77|0
1645798610000|2022-02-25 14:16:50|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|0
1645798620000|2022-02-25 14:17:00|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1645798640000|2022-02-25 14:17:20|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|0
1645798650000|2022-02-25 14:17:30|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1645798670000|2022-02-25 14:17:50|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|0
1645798680000|2022-02-25 14:18:00|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1645798700000|2022-02-25 14:18:20|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|10319.13|0
1645798730000|2022-02-25 14:18:50|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|10321.78|0
1645798740000|2022-02-25 14:19:00|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|0
1645798750000|2022-02-25 14:19:10|10327.39|10327.39|10327.39|10327.39|10327.39|10327.39|10327.39|10327.39|0
1645798770000|2022-02-25 14:19:30|10328.38|10328.38|10328.38|10328.38|10328.38|10328.38|10328.38|10328.38|0
1645798780000|2022-02-25 14:19:40|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|0
1645798850000|2022-02-25 14:20:50|10328.38|10328.38|10328.38|10328.38|10328.38|10328.38|10328.38|10328.38|0
1645798860000|2022-02-25 14:21:00|10331.03|10331.03|10331.03|10331.03|10331.03|10331.03|10331.03|10331.03|0
1645798890000|2022-02-25 14:21:30|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|10333.67|0
1645798900000|2022-02-25 14:21:40|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|10332.68|0
1645798920000|2022-02-25 14:22:00|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|0
1645798940000|2022-02-25 14:22:20|10327.39|10327.39|10324.74|10324.74|10327.39|10327.39|10324.74|10324.74|0
1645798960000|2022-02-25 14:22:40|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|10330.04|0
1645798980000|2022-02-25 14:23:00|10329.05|10329.05|10329.05|10329.05|10329.05|10329.05|10329.05|10329.05|0
1645799060000|2022-02-25 14:24:20|10331.69|10331.69|10331.69|10331.69|10331.69|10331.69|10331.69|10331.69|0
1645799090000|2022-02-25 14:24:50|10330.71|10330.71|10331.69|10331.69|10331.69|10331.69|10330.71|10330.71|0
1645799120000|2022-02-25 14:25:20|10336.99|10336.99|10336.99|10336.99|10336.99|10336.99|10336.99|10336.99|0
1645799160000|2022-02-25 14:26:00|10331.69|10331.69|10331.69|10331.69|10331.69|10331.69|10331.69|10331.69|0
1645799170000|2022-02-25 14:26:10|10330.71|10330.71|10330.71|10330.71|10330.71|10330.71|10330.71|10330.71|0
1645799180000|2022-02-25 14:26:20|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|10328.06|0
1645799190000|2022-02-25 14:26:30|10325.41|10325.41|10325.41|10325.41|10325.41|10325.41|10325.41|10325.41|0
1645799260000|2022-02-25 14:27:40|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|10324.43|0
1645799320000|2022-02-25 14:28:40|10327.07|10327.07|10327.07|10327.07|10327.07|10327.07|10327.07|10327.07|0
1645799370000|2022-02-25 14:29:30|10329.72|10329.72|10329.72|10329.72|10329.72|10329.72|10329.72|10329.72|0
1645799380000|2022-02-25 14:29:40|10332.36|10332.36|10329.72|10329.72|10332.36|10332.36|10329.72|10329.72|0
1645799400000|2022-02-25 14:30:00|10332.36|10332.36|10327.07|10327.07|10332.36|10332.36|10327.07|10327.07|0
1645799410000|2022-02-25 14:30:10|10324.43|10324.43|10321.78|10321.78|10327.07|10327.07|10321.78|10321.78|0
1645799420000|2022-02-25 14:30:20|10324.43|10324.43|10329.72|10329.72|10329.72|10329.72|10321.78|10321.78|0
1645799430000|2022-02-25 14:30:30|10330.71|10330.71|10329.05|10329.05|10331.69|10331.69|10329.05|10329.05|0
1645799440000|2022-02-25 14:30:40|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|0
1645799450000|2022-02-25 14:30:50|10327.39|10327.39|10322.1|10322.1|10327.39|10327.39|10322.1|10322.1|0
1645799490000|2022-02-25 14:31:30|10319.45|10319.45|10322.1|10322.1|10322.1|10322.1|10319.45|10319.45|0
1645799510000|2022-02-25 14:31:50|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|0
1645799570000|2022-02-25 14:32:50|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|10319.45|0
1645799580000|2022-02-25 14:33:00|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|0
1645799590000|2022-02-25 14:33:10|10327.39|10327.39|10328.38|10328.38|10328.38|10328.38|10327.39|10327.39|0
1645799600000|2022-02-25 14:33:20|10329.37|10329.37|10329.37|10329.37|10329.37|10329.37|10329.37|10329.37|0
1645799630000|2022-02-25 14:33:50|10332.01|10332.01|10334.66|10334.66|10334.66|10334.66|10332.01|10332.01|0
1645799700000|2022-02-25 14:35:00|10339.95|10339.95|10342.6|10342.6|10342.6|10342.6|10339.95|10339.95|0
1645799710000|2022-02-25 14:35:10|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|10339.95|0
1645799720000|2022-02-25 14:35:20|10342.6|10342.6|10341.91|10341.91|10342.6|10342.6|10341.91|10341.91|0
1645799730000|2022-02-25 14:35:30|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|0
1645799740000|2022-02-25 14:35:40|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|0
1645799760000|2022-02-25 14:36:00|10343.89|10343.89|10336.62|10336.62|10343.89|10343.89|10336.62|10336.62|0
1645799770000|2022-02-25 14:36:10|10339.27|10339.27|10336.62|10336.62|10339.27|10339.27|10336.62|10336.62|0
1645799820000|2022-02-25 14:37:00|10341.91|10341.91|10341.91|10341.91|10341.91|10341.91|10341.91|10341.91|0
1645799840000|2022-02-25 14:37:20|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|0
1645799850000|2022-02-25 14:37:30|10344.56|10344.56|10341.91|10341.91|10344.56|10344.56|10341.91|10341.91|0
1645799860000|2022-02-25 14:37:40|10339.27|10339.27|10336.62|10336.62|10339.27|10339.27|10336.62|10336.62|0
1645799910000|2022-02-25 14:38:30|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|0
1645799920000|2022-02-25 14:38:40|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|0
1645799930000|2022-02-25 14:38:50|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|0
1645799980000|2022-02-25 14:39:40|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|0
1645799990000|2022-02-25 14:39:50|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|0
1645800000000|2022-02-25 14:40:00|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|10341.24|0
1645800030000|2022-02-25 14:40:30|10349.18|10349.18|10346.54|10346.54|10349.18|10349.18|10346.54|10346.54|0
1645800060000|2022-02-25 14:41:00|10347.52|10347.52|10347.52|10347.52|10347.52|10347.52|10347.52|10347.52|0
1645800080000|2022-02-25 14:41:20|10349.5|10349.5|10349.5|10349.5|10349.5|10349.5|10349.5|10349.5|0
1645800090000|2022-02-25 14:41:30|10346.85|10346.85|10341.56|10341.56|10346.85|10346.85|10341.56|10341.56|0
1645800110000|2022-02-25 14:41:50|10338.91|10338.91|10338.91|10338.91|10338.91|10338.91|10338.91|10338.91|0
1645800120000|2022-02-25 14:42:00|10337.93|10337.93|10335.28|10335.28|10337.93|10337.93|10335.28|10335.28|0
1645800130000|2022-02-25 14:42:10|10332.63|10332.63|10335.28|10335.28|10335.28|10335.28|10332.63|10332.63|0
1645800150000|2022-02-25 14:42:30|10332.63|10332.63|10332.63|10332.63|10332.63|10332.63|10332.63|10332.63|0
1645800160000|2022-02-25 14:42:40|10329.99|10329.99|10329.99|10329.99|10329.99|10329.99|10329.99|10329.99|0
1645800180000|2022-02-25 14:43:00|10329|10329|10326.35|10326.35|10329|10329|10326.35|10326.35|0
1645800190000|2022-02-25 14:43:10|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|0
1645800230000|2022-02-25 14:43:50|10326.35|10326.35|10323.71|10323.71|10326.35|10326.35|10323.71|10323.71|0
1645800240000|2022-02-25 14:44:00|10326.35|10326.35|10326.35|10326.35|10326.35|10326.35|10326.35|10326.35|0
1645800260000|2022-02-25 14:44:20|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|0
1645800280000|2022-02-25 14:44:40|10320.74|10320.74|10323.39|10323.39|10323.39|10323.39|10320.74|10320.74|0
1645800300000|2022-02-25 14:45:00|10324.38|10324.38|10327.02|10327.02|10327.02|10327.02|10324.38|10324.38|0
1645800310000|2022-02-25 14:45:10|10329.67|10329.67|10329.67|10329.67|10329.67|10329.67|10329.67|10329.67|0
1645800330000|2022-02-25 14:45:30|10332.32|10332.32|10332.32|10332.32|10332.32|10332.32|10332.32|10332.32|0
1645800360000|2022-02-25 14:46:00|10337.61|10337.61|10337.61|10337.61|10337.61|10337.61|10337.61|10337.61|0
1645800390000|2022-02-25 14:46:30|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|0
1645800400000|2022-02-25 14:46:40|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|0
1645800420000|2022-02-25 14:47:00|10345.89|10345.89|10346.23|10346.23|10346.23|10346.23|10345.89|10345.89|0
1645800430000|2022-02-25 14:47:10|10340.94|10340.94|10338.29|10338.29|10340.94|10340.94|10338.29|10338.29|0
1645800490000|2022-02-25 14:48:10|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|10339.28|0
1645800500000|2022-02-25 14:48:20|10341.93|10341.93|10339.28|10339.28|10341.93|10341.93|10339.28|10339.28|0
1645800510000|2022-02-25 14:48:30|10341.93|10341.93|10344.58|10344.58|10344.58|10344.58|10341.93|10341.93|0
1645800530000|2022-02-25 14:48:50|10341.93|10341.93|10339.28|10339.28|10341.93|10341.93|10339.28|10339.28|0
1645800570000|2022-02-25 14:49:30|10336.64|10336.64|10338.61|10338.61|10338.61|10338.61|10336.64|10336.64|0
1645800580000|2022-02-25 14:49:40|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|10341.26|0
1645800590000|2022-02-25 14:49:50|10342.25|10342.25|10344.89|10344.89|10344.89|10344.89|10342.25|10342.25|0
1645800600000|2022-02-25 14:50:00|10345.88|10345.88|10345.88|10345.88|10345.88|10345.88|10345.88|10345.88|0
1645800610000|2022-02-25 14:50:10|10348.53|10348.53|10348.53|10348.53|10348.53|10348.53|10348.53|10348.53|0
1645800620000|2022-02-25 14:50:20|10349.52|10349.52|10349.52|10349.52|10349.52|10349.52|10349.52|10349.52|0
1645800640000|2022-02-25 14:50:40|10346.87|10346.87|10346.87|10346.87|10346.87|10346.87|10346.87|10346.87|0
1645800670000|2022-02-25 14:51:10|10345.88|10345.88|10346.87|10346.87|10346.87|10346.87|10345.88|10345.88|0
1645800690000|2022-02-25 14:51:30|10341.58|10341.58|10344.22|10344.22|10344.22|10344.22|10341.58|10341.58|0
1645800700000|2022-02-25 14:51:40|10341.58|10341.58|10344.22|10344.22|10344.22|10344.22|10341.58|10341.58|0
1645800770000|2022-02-25 14:52:50|10341.58|10341.58|10341.58|10341.58|10341.58|10341.58|10341.58|10341.58|0
1645800850000|2022-02-25 14:54:10|10338.93|10338.93|10338.93|10338.93|10338.93|10338.93|10338.93|10338.93|0
1645800860000|2022-02-25 14:54:20|10330.99|10330.99|10328.35|10328.35|10330.99|10330.99|10328.35|10328.35|0
1645800910000|2022-02-25 14:55:10|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|0
1645800920000|2022-02-25 14:55:20|10333.64|10333.64|10330.99|10330.99|10333.64|10333.64|10330.99|10330.99|0
1645800940000|2022-02-25 14:55:40|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|0
1645800950000|2022-02-25 14:55:50|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|0
1645800960000|2022-02-25 14:56:00|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|0
1645800970000|2022-02-25 14:56:10|10337.27|10337.27|10337.27|10337.27|10337.27|10337.27|10337.27|10337.27|0
1645800990000|2022-02-25 14:56:30|10334.63|10334.63|10334.63|10334.63|10334.63|10334.63|10334.63|10334.63|0
1645801010000|2022-02-25 14:56:50|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|0
1645801040000|2022-02-25 14:57:20|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|10336.28|0
1645801050000|2022-02-25 14:57:30|10333.64|10333.64|10332.65|10332.65|10333.64|10333.64|10332.65|10332.65|0
1645801070000|2022-02-25 14:57:50|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|10333.64|0
1645801130000|2022-02-25 14:58:50|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|10330.99|0
1645801150000|2022-02-25 14:59:10|10330|10330|10330|10330|10330|10330|10330|10330|0
1645801200000|2022-02-25 15:00:00|10330.99|10330.99|10328.35|10328.35|10330.99|10330.99|10328.35|10328.35|0
1645801270000|2022-02-25 15:01:10|10327.36|10327.36|10324.71|10324.71|10327.36|10327.36|10324.71|10324.71|0
1645801290000|2022-02-25 15:01:30|10316.77|10316.77|10316.77|10316.77|10316.77|10316.77|10316.77|10316.77|0
1645801310000|2022-02-25 15:01:50|10322.06|10322.06|10322.06|10322.06|10322.06|10322.06|10322.06|10322.06|0
1645801320000|2022-02-25 15:02:00|10323.05|10323.05|10323.05|10323.05|10323.05|10323.05|10323.05|10323.05|0
1645801340000|2022-02-25 15:02:20|10325.7|10325.7|10325.7|10325.7|10325.7|10325.7|10325.7|10325.7|0
1645801360000|2022-02-25 15:02:40|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|0
1645801380000|2022-02-25 15:03:00|10323.05|10323.05|10323.05|10323.05|10323.05|10323.05|10323.05|10323.05|0
1645801410000|2022-02-25 15:03:30|10317.76|10317.76|10317.76|10317.76|10317.76|10317.76|10317.76|10317.76|0
1645801420000|2022-02-25 15:03:40|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|10320.41|0
1645801430000|2022-02-25 15:03:50|10325.7|10325.7|10327.68|10327.68|10327.68|10327.68|10325.7|10325.7|0
1645801450000|2022-02-25 15:04:10|10332.97|10332.97|10335.61|10335.61|10338.26|10338.26|10332.97|10332.97|0
1645801470000|2022-02-25 15:04:30|10332.97|10332.97|10332.97|10332.97|10332.97|10332.97|10332.97|10332.97|0
1645801480000|2022-02-25 15:04:40|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|0
1645801490000|2022-02-25 15:04:50|10332.3|10332.3|10332.3|10332.3|10332.3|10332.3|10332.3|10332.3|0
1645801510000|2022-02-25 15:05:10|10334.94|10334.94|10340.24|10340.24|10340.24|10340.24|10334.94|10334.94|0
1645801540000|2022-02-25 15:05:40|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|0
1645801550000|2022-02-25 15:05:50|10332.3|10332.3|10332.3|10332.3|10332.3|10332.3|10332.3|10332.3|0
1645801560000|2022-02-25 15:06:00|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|10334.94|0
1645801610000|2022-02-25 15:06:50|10333.96|10333.96|10331.31|10331.31|10333.96|10333.96|10331.31|10331.31|0
1645801640000|2022-02-25 15:07:20|10333.96|10333.96|10336.6|10336.6|10336.6|10336.6|10333.96|10333.96|0
1645801650000|2022-02-25 15:07:30|10333.96|10333.96|10330.32|10330.32|10333.96|10333.96|10330.32|10330.32|0
1645801700000|2022-02-25 15:08:20|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|10327.68|0
1645801710000|2022-02-25 15:08:30|10325.03|10325.03|10325.03|10325.03|10325.03|10325.03|10325.03|10325.03|0
1645801740000|2022-02-25 15:09:00|10319.74|10319.74|10319.74|10319.74|10319.74|10319.74|10319.74|10319.74|0
1645801750000|2022-02-25 15:09:10|10317.09|10317.09|10317.09|10317.09|10317.09|10317.09|10314.44|10314.44|0
1645801770000|2022-02-25 15:09:30|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|10312.79|10312.79|0
1645801810000|2022-02-25 15:10:10|10315.43|10315.43|10315.43|10315.43|10315.43|10315.43|10315.43|10315.43|0
1645801830000|2022-02-25 15:10:30|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|10318.08|0
1645801850000|2022-02-25 15:10:50|10315.43|10315.43|10315.43|10315.43|10315.43|10315.43|10315.43|10315.43|0
1645801860000|2022-02-25 15:11:00|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|10312.79|0
1645801880000|2022-02-25 15:11:20|10313.77|10313.77|10313.77|10313.77|10313.77|10313.77|10313.77|10313.77|0
1645801890000|2022-02-25 15:11:30|10312.92|10312.92|10318.21|10318.21|10318.21|10318.21|10312.92|10312.92|0
1645801930000|2022-02-25 15:12:10|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|0
1645801940000|2022-02-25 15:12:20|10312.92|10312.92|10312.92|10312.92|10312.92|10312.92|10312.92|10312.92|0
1645801950000|2022-02-25 15:12:30|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|10315.56|0
1645801990000|2022-02-25 15:13:10|10312.92|10312.92|10312.92|10312.92|10312.92|10312.92|10312.92|10312.92|0
1645802010000|2022-02-25 15:13:30|10315.56|10315.56|10320.19|10320.19|10320.19|10320.19|10315.56|10315.56|0
1645802020000|2022-02-25 15:13:40|10322.83|10322.83|10325.48|10325.48|10325.48|10325.48|10322.83|10322.83|0
1645802060000|2022-02-25 15:14:20|10322.83|10322.83|10320.19|10320.19|10322.83|10322.83|10320.19|10320.19|0
1645802070000|2022-02-25 15:14:30|10314.89|10314.89|10314.89|10314.89|10314.89|10314.89|10314.89|10314.89|0
1645802080000|2022-02-25 15:14:40|10317.54|10317.54|10317.54|10317.54|10317.54|10317.54|10317.54|10317.54|0
1645802100000|2022-02-25 15:15:00|10317.88|10317.88|10317.88|10317.88|10317.88|10317.88|10317.88|10317.88|0
1645802130000|2022-02-25 15:15:30|10320.53|10320.53|10323.17|10323.17|10323.17|10323.17|10320.53|10320.53|0
1645802140000|2022-02-25 15:15:40|10320.53|10320.53|10320.53|10320.53|10320.53|10320.53|10320.53|10320.53|0
1645802160000|2022-02-25 15:16:00|10317.88|10317.88|10317.88|10317.88|10317.88|10317.88|10317.88|10317.88|0
1645802180000|2022-02-25 15:16:20|10315.24|10315.24|10315.24|10315.24|10315.24|10315.24|10315.24|10315.24|0
1645802220000|2022-02-25 15:17:00|10312.59|10312.59|10309.94|10309.94|10312.59|10312.59|10309.94|10309.94|0
1645802340000|2022-02-25 15:19:00|10307.3|10307.3|10305.64|10305.64|10308.28|10308.28|10305.64|10305.64|0
1645802350000|2022-02-25 15:19:10|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|0
1645802360000|2022-02-25 15:19:20|10300.35|10300.35|10297.7|10297.7|10300.35|10300.35|10297.7|10297.7|0
1645802370000|2022-02-25 15:19:30|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|0
1645802390000|2022-02-25 15:19:50|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|10287.11|0
1645802400000|2022-02-25 15:20:00|10284.47|10284.47|10287.11|10287.11|10287.11|10287.11|10284.47|10284.47|0
1645802430000|2022-02-25 15:20:30|10286.13|10286.13|10294.06|10294.06|10294.06|10294.06|10286.13|10286.13|0
1645802460000|2022-02-25 15:21:00|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|0
1645802480000|2022-02-25 15:21:20|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|0
1645802500000|2022-02-25 15:21:40|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|10294.06|0
1645802510000|2022-02-25 15:21:50|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|0
1645802520000|2022-02-25 15:22:00|10294.06|10294.06|10288.77|10288.77|10294.06|10294.06|10288.77|10288.77|0
1645802550000|2022-02-25 15:22:30|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|10296.71|0
1645802610000|2022-02-25 15:23:30|10304.65|10304.65|10304.65|10304.65|10304.65|10304.65|10304.65|10304.65|0
1645802620000|2022-02-25 15:23:40|10302|10302|10302|10302|10302|10302|10302|10302|0
1645802650000|2022-02-25 15:24:10|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|10299.36|0
1645802730000|2022-02-25 15:25:30|10300.35|10300.35|10300.35|10300.35|10300.35|10300.35|10300.35|10300.35|0
1645802760000|2022-02-25 15:26:00|10305.64|10305.64|10316.22|10316.22|10316.22|10316.22|10305.64|10305.64|0
1645802770000|2022-02-25 15:26:10|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|0
1645802780000|2022-02-25 15:26:20|10319.19|10319.19|10319.19|10319.19|10319.19|10319.19|10319.19|10319.19|0
1645802880000|2022-02-25 15:28:00|10329.77|10329.77|10332.42|10332.42|10332.42|10332.42|10329.77|10329.77|0
1645802890000|2022-02-25 15:28:10|10329.77|10329.77|10327.13|10327.13|10329.77|10329.77|10327.13|10327.13|0
1645802900000|2022-02-25 15:28:20|10326.14|10326.14|10325.15|10325.15|10326.14|10326.14|10325.15|10325.15|0
1645802930000|2022-02-25 15:28:50|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|10322.5|0
1645802940000|2022-02-25 15:29:00|10321.52|10321.52|10322.5|10322.5|10322.5|10322.5|10321.52|10321.52|0
1645802950000|2022-02-25 15:29:10|10323.49|10323.49|10323.49|10323.49|10323.49|10323.49|10323.49|10323.49|0
1645802970000|2022-02-25 15:29:30|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|0
1645803010000|2022-02-25 15:30:10|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|0
1645803040000|2022-02-25 15:30:40|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|0
1645803060000|2022-02-25 15:31:00|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|0
1645803100000|2022-02-25 15:31:40|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|0
1645803120000|2022-02-25 15:32:00|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|0
1645803130000|2022-02-25 15:32:10|10324.48|10324.48|10324.48|10324.48|10324.48|10324.48|10324.48|10324.48|0
1645803140000|2022-02-25 15:32:20|10321.84|10321.84|10316.54|10316.54|10321.84|10321.84|10316.54|10316.54|0
1645803170000|2022-02-25 15:32:50|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|0
1645803200000|2022-02-25 15:33:20|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|0
1645803220000|2022-02-25 15:33:40|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|10318.2|0
1645803260000|2022-02-25 15:34:20|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|10315.55|0
1645803300000|2022-02-25 15:35:00|10310.26|10310.26|10310.93|10310.93|10312.91|10312.91|10310.26|10310.26|0
1645803370000|2022-02-25 15:36:10|10308.28|10308.28|10308.28|10308.28|10308.28|10308.28|10308.28|10308.28|0
1645803380000|2022-02-25 15:36:20|10305.64|10305.64|10310.93|10310.93|10310.93|10310.93|10305.64|10305.64|0
1645803410000|2022-02-25 15:36:50|10313.58|10313.58|10314.57|10314.57|10314.57|10314.57|10313.58|10313.58|0
1645803420000|2022-02-25 15:37:00|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|10317.21|0
1645803440000|2022-02-25 15:37:20|10319.86|10319.86|10319.86|10319.86|10319.86|10319.86|10319.86|10319.86|0
1645803470000|2022-02-25 15:37:50|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|10320.85|0
1645803540000|2022-02-25 15:39:00|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|0
1645803610000|2022-02-25 15:40:10|10316.22|10316.22|10313.58|10313.58|10316.22|10316.22|10313.58|10313.58|0
1645803620000|2022-02-25 15:40:20|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|10318.87|0
1645803630000|2022-02-25 15:40:30|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|0
1645803650000|2022-02-25 15:40:50|10329.46|10329.46|10328.47|10328.47|10329.46|10329.46|10328.47|10328.47|0
1645803670000|2022-02-25 15:41:10|10325.82|10325.82|10325.82|10325.82|10325.82|10325.82|10325.82|10325.82|0
1645803680000|2022-02-25 15:41:20|10323.17|10323.17|10323.17|10323.17|10323.17|10323.17|10323.17|10323.17|0
1645803700000|2022-02-25 15:41:40|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|10321.2|0
1645803710000|2022-02-25 15:41:50|10319.22|10319.22|10319.22|10319.22|10319.22|10319.22|10319.22|10319.22|0
1645803720000|2022-02-25 15:42:00|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1645803730000|2022-02-25 15:42:10|10319.22|10319.22|10319.22|10319.22|10319.22|10319.22|10319.22|10319.22|0
1645803770000|2022-02-25 15:42:50|10321.87|10321.87|10324.51|10324.51|10327.16|10327.16|10321.87|10321.87|0
1645803780000|2022-02-25 15:43:00|10329.81|10329.81|10324.51|10324.51|10329.81|10329.81|10324.51|10324.51|0
1645803820000|2022-02-25 15:43:40|10325.5|10325.5|10325.85|10325.85|10325.85|10325.85|10324.51|10324.51|0
1645803860000|2022-02-25 15:44:20|10324.86|10324.86|10324.86|10324.86|10324.86|10324.86|10324.86|10324.86|0
1645803890000|2022-02-25 15:44:50|10330.15|10330.15|10324.86|10324.86|10330.15|10330.15|10324.86|10324.86|0
1645803900000|2022-02-25 15:45:00|10327.5|10327.5|10327.5|10327.5|10327.5|10327.5|10324.86|10324.86|0
1645803930000|2022-02-25 15:45:30|10326.52|10326.52|10326.52|10326.52|10326.52|10326.52|10326.52|10326.52|0
1645803950000|2022-02-25 15:45:50|10323.87|10323.87|10323.87|10323.87|10323.87|10323.87|10323.87|10323.87|0
1645803960000|2022-02-25 15:46:00|10321.22|10321.22|10323.87|10323.87|10323.87|10323.87|10321.22|10321.22|0
1645804070000|2022-02-25 15:47:50|10322.88|10322.88|10322.88|10322.88|10322.88|10322.88|10322.88|10322.88|0
1645804090000|2022-02-25 15:48:10|10325.53|10325.53|10322.88|10322.88|10325.53|10325.53|10322.88|10322.88|0
1645804110000|2022-02-25 15:48:30|10324.86|10324.86|10326.83|10326.83|10326.83|10326.83|10324.86|10324.86|0
1645804120000|2022-02-25 15:48:40|10329.48|10329.48|10326.83|10326.83|10329.48|10329.48|10326.83|10326.83|0
1645804130000|2022-02-25 15:48:50|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|0
1645804140000|2022-02-25 15:49:00|10321.54|10321.54|10321.54|10321.54|10324.19|10324.19|10321.54|10321.54|0
1645804150000|2022-02-25 15:49:10|10318.89|10318.89|10316.25|10316.25|10318.89|10318.89|10313.6|10313.6|0
1645804200000|2022-02-25 15:50:00|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|0
1645804240000|2022-02-25 15:50:40|10313.6|10313.6|10310.96|10310.96|10313.6|10313.6|10310.96|10310.96|0
1645804260000|2022-02-25 15:51:00|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1645804270000|2022-02-25 15:51:10|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|0
1645804330000|2022-02-25 15:52:10|10313.6|10313.6|10316.25|10316.25|10316.25|10316.25|10313.6|10313.6|0
1645804360000|2022-02-25 15:52:40|10315.26|10315.26|10315.26|10315.26|10315.26|10315.26|10315.26|10315.26|0
1645804370000|2022-02-25 15:52:50|10317.91|10317.91|10317.91|10317.91|10317.91|10317.91|10317.91|10317.91|0
1645804500000|2022-02-25 15:55:00|10315.26|10315.26|10309.97|10309.97|10315.26|10315.26|10309.97|10309.97|0
1645804530000|2022-02-25 15:55:30|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|0
1645804590000|2022-02-25 15:56:30|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1645804600000|2022-02-25 15:56:40|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|0
1645804610000|2022-02-25 15:56:50|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1645804720000|2022-02-25 15:58:40|10316.25|10316.25|10318.89|10318.89|10318.89|10318.89|10316.25|10316.25|0
1645804770000|2022-02-25 15:59:30|10316.25|10316.25|10313.6|10313.6|10316.25|10316.25|10313.6|10313.6|0
1645804780000|2022-02-25 15:59:40|10310.96|10310.96|10313.6|10313.6|10313.6|10313.6|10310.96|10310.96|0
1645804800000|2022-02-25 16:00:00|10310.96|10310.96|10308.31|10308.31|10310.96|10310.96|10308.31|10308.31|0
1645804810000|2022-02-25 16:00:10|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|0
1645804830000|2022-02-25 16:00:30|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1645804860000|2022-02-25 16:01:00|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1645804880000|2022-02-25 16:01:20|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|0
1645804910000|2022-02-25 16:01:50|10316.25|10316.25|10318.89|10318.89|10318.89|10318.89|10316.25|10316.25|0
1645804920000|2022-02-25 16:02:00|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1645804930000|2022-02-25 16:02:10|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1645804970000|2022-02-25 16:02:50|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|10310.96|0
1645805050000|2022-02-25 16:04:10|10313.6|10313.6|10315.58|10315.58|10315.58|10315.58|10313.6|10313.6|0
1645805070000|2022-02-25 16:04:30|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1645805080000|2022-02-25 16:04:40|10320.87|10320.87|10323.52|10323.52|10323.52|10323.52|10320.87|10320.87|0
1645805180000|2022-02-25 16:06:20|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|0
1645805210000|2022-02-25 16:06:50|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1645805240000|2022-02-25 16:07:20|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|10320.87|0
1645805280000|2022-02-25 16:08:00|10323.52|10323.52|10326.48|10326.48|10326.48|10326.48|10323.52|10323.52|0
1645805300000|2022-02-25 16:08:20|10323.84|10323.84|10323.84|10323.84|10323.84|10323.84|10323.84|10323.84|0
1645805370000|2022-02-25 16:09:30|10322.85|10322.85|10322.85|10322.85|10322.85|10322.85|10322.85|10322.85|0
1645805380000|2022-02-25 16:09:40|10320.2|10320.2|10320.2|10320.2|10320.2|10320.2|10320.2|10320.2|0
1645805410000|2022-02-25 16:10:10|10318.23|10318.23|10317.24|10317.24|10318.23|10318.23|10317.24|10317.24|0
1645805420000|2022-02-25 16:10:20|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1645805430000|2022-02-25 16:10:30|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|10313.6|0
1645805440000|2022-02-25 16:10:40|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1645805460000|2022-02-25 16:11:00|10315.26|10315.26|10315.26|10315.26|10315.26|10315.26|10315.26|10315.26|0
1645805470000|2022-02-25 16:11:10|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|10312.61|0
1645805480000|2022-02-25 16:11:20|10307.32|10307.32|10309.97|10309.97|10309.97|10309.97|10307.32|10307.32|0
1645805510000|2022-02-25 16:11:50|10312.61|10312.61|10316.25|10316.25|10316.25|10316.25|10312.61|10312.61|0
1645805550000|2022-02-25 16:12:30|10317.24|10317.24|10316.25|10316.25|10317.24|10317.24|10316.25|10316.25|0
1645805570000|2022-02-25 16:12:50|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|10318.89|0
1645805610000|2022-02-25 16:13:30|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|0
1645805640000|2022-02-25 16:14:00|10325.18|10325.18|10328.81|10328.81|10328.81|10328.81|10325.18|10325.18|0
1645805680000|2022-02-25 16:14:40|10326.16|10326.16|10326.16|10326.16|10326.16|10326.16|10326.16|10326.16|0
1645805690000|2022-02-25 16:14:50|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|10323.52|0
1645805700000|2022-02-25 16:15:00|10326.16|10326.16|10323.52|10323.52|10326.16|10326.16|10323.52|10323.52|0
1645805730000|2022-02-25 16:15:30|10326.16|10326.16|10326.16|10326.16|10326.16|10326.16|10326.16|10326.16|0
1645805740000|2022-02-25 16:15:40|10325.18|10325.18|10325.18|10325.18|10325.18|10325.18|10325.18|10325.18|0
1645805750000|2022-02-25 16:15:50|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|0
1645805820000|2022-02-25 16:17:00|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|10321.54|0
1645805840000|2022-02-25 16:17:20|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|0
1645805850000|2022-02-25 16:17:30|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|0
1645805870000|2022-02-25 16:17:50|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|10324.19|0
1645805910000|2022-02-25 16:18:30|10323.2|10323.2|10323.2|10323.2|10323.2|10323.2|10323.2|10323.2|0
1645805970000|2022-02-25 16:19:30|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|0
1645805980000|2022-02-25 16:19:40|10323.2|10323.2|10323.2|10323.2|10323.2|10323.2|10323.2|10323.2|0
1645806010000|2022-02-25 16:20:10|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|0
1645806030000|2022-02-25 16:20:30|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|10326.83|0
1645806040000|2022-02-25 16:20:40|10324.19|10324.19|10318.89|10318.89|10324.19|10324.19|10318.89|10318.89|0
1645806060000|2022-02-25 16:21:00|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|10316.25|0
1645806080000|2022-02-25 16:21:20|10317.24|10317.24|10318.23|10318.23|10318.23|10318.23|10317.24|10317.24|0
1645806090000|2022-02-25 16:21:30|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|0
1645806110000|2022-02-25 16:21:50|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1645806140000|2022-02-25 16:22:20|10315.58|10315.58|10318.23|10318.23|10318.23|10318.23|10315.58|10315.58|0
1645806160000|2022-02-25 16:22:40|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|0
1645806170000|2022-02-25 16:22:50|10316.57|10316.57|10316.57|10316.57|10316.57|10316.57|10316.57|10316.57|0
1645806190000|2022-02-25 16:23:10|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|0
1645806250000|2022-02-25 16:24:10|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|10318.23|0
1645806280000|2022-02-25 16:24:40|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|0
1645806300000|2022-02-25 16:25:00|10310.29|10310.29|10312.93|10312.93|10312.93|10312.93|10310.29|10310.29|0
1645806350000|2022-02-25 16:25:50|10313.92|10313.92|10316.57|10316.57|10316.57|10316.57|10313.92|10313.92|0
1645806360000|2022-02-25 16:26:00|10319.21|10319.21|10321.86|10321.86|10321.86|10321.86|10319.21|10319.21|0
1645806410000|2022-02-25 16:26:50|10324.51|10324.51|10321.86|10321.86|10324.51|10324.51|10321.86|10321.86|0
1645806430000|2022-02-25 16:27:10|10320.87|10320.87|10315.58|10315.58|10320.87|10320.87|10315.58|10315.58|0
1645806460000|2022-02-25 16:27:40|10312.93|10312.93|10312.93|10312.93|10312.93|10312.93|10312.93|10312.93|0
1645806480000|2022-02-25 16:28:00|10318.23|10318.23|10315.58|10315.58|10318.23|10318.23|10315.58|10315.58|0
1645806500000|2022-02-25 16:28:20|10312.93|10312.93|10315.9|10315.9|10315.9|10315.9|10312.93|10312.93|0
1645806540000|2022-02-25 16:29:00|10313.25|10313.25|10315.9|10315.9|10315.9|10315.9|10310.6|10310.6|0
1645806560000|2022-02-25 16:29:20|10316.89|10316.89|10314.91|10314.91|10316.89|10316.89|10314.91|10314.91|0
1645806570000|2022-02-25 16:29:30|10309.62|10309.62|10302.67|10302.67|10309.62|10309.62|10302.67|10302.67|0
1645806580000|2022-02-25 16:29:40|10305.31|10305.31|10302.67|10302.67|10305.31|10305.31|10302.67|10302.67|0
1645806590000|2022-02-25 16:29:50|10305.31|10305.31|10302.67|10302.67|10305.31|10305.31|10302.67|10302.67|0
1646036100000|2022-02-28 08:15:00|10407.28|10407.28|10408.27|10408.27|10408.27|10408.27|10406.29|10406.29|0
1646036110000|2022-02-28 08:15:10|10416.21|10416.21|10416.21|10416.21|10416.21|10416.21|10416.21|10416.21|0
1646036150000|2022-02-28 08:15:50|10418.85|10418.85|10421.5|10421.5|10421.5|10421.5|10418.85|10418.85|0
1646036160000|2022-02-28 08:16:00|10425.45|10425.45|10427.43|10427.43|10427.43|10427.43|10425.45|10425.45|0
1646036180000|2022-02-28 08:16:20|10432.72|10432.72|10432.72|10432.72|10432.72|10432.72|10432.72|10432.72|0
1646036190000|2022-02-28 08:16:30|10438.01|10438.01|10438.01|10438.01|10438.01|10438.01|10438.01|10438.01|0
1646036200000|2022-02-28 08:16:40|10439|10439|10442.64|10442.64|10442.64|10442.64|10439|10439|0
1646036210000|2022-02-28 08:16:50|10439.99|10439.99|10434.7|10434.7|10439.99|10439.99|10434.7|10434.7|0
1646036220000|2022-02-28 08:17:00|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|0
1646036230000|2022-02-28 08:17:10|10453.22|10453.22|10469.1|10469.1|10469.1|10469.1|10453.22|10453.22|0
1646036240000|2022-02-28 08:17:20|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|0
1646036250000|2022-02-28 08:17:30|10477.04|10477.04|10474.39|10474.39|10479.69|10479.69|10474.39|10474.39|0
1646036260000|2022-02-28 08:17:40|10466.46|10466.46|10464.8|10464.8|10467.44|10467.44|10464.8|10464.8|0
1646036270000|2022-02-28 08:17:50|10465.79|10465.79|10467.76|10467.76|10467.76|10467.76|10465.79|10465.79|0
1646036280000|2022-02-28 08:18:00|10468.75|10468.75|10467.09|10467.09|10469.74|10469.74|10464.45|10464.45|0
1646036290000|2022-02-28 08:18:10|10465.12|10465.12|10465.12|10465.12|10465.12|10465.12|10465.12|10465.12|0
1646036300000|2022-02-28 08:18:20|10451.88|10451.88|10451.88|10451.88|10451.88|10451.88|10451.88|10451.88|0
1646036310000|2022-02-28 08:18:30|10457.18|10457.18|10454.53|10454.53|10457.18|10457.18|10451.88|10451.88|0
1646036320000|2022-02-28 08:18:40|10457.49|10457.49|10454.62|10454.62|10457.49|10457.49|10454.62|10454.62|0
1646036330000|2022-02-28 08:18:50|10459.91|10459.91|10459.91|10459.91|10459.91|10459.91|10459.91|10459.91|0
1646036340000|2022-02-28 08:19:00|10454.62|10454.62|10447.67|10447.67|10455.61|10455.61|10447.67|10447.67|0
1646036350000|2022-02-28 08:19:10|10448.66|10448.66|10447.67|10447.67|10448.66|10448.66|10447.67|10447.67|0
1646036360000|2022-02-28 08:19:20|10450.31|10450.31|10452.96|10452.96|10452.96|10452.96|10450.31|10450.31|0
1646036370000|2022-02-28 08:19:30|10453.13|10453.13|10462.06|10462.06|10462.06|10462.06|10453.13|10453.13|0
1646036390000|2022-02-28 08:19:50|10459.41|10459.41|10456.77|10456.77|10459.41|10459.41|10456.77|10456.77|0
1646036400000|2022-02-28 08:20:00|10454.12|10454.12|10456.1|10456.1|10456.1|10456.1|10454.12|10454.12|0
1646036410000|2022-02-28 08:20:10|10458.07|10458.07|10459.06|10459.06|10460.05|10460.05|10458.07|10458.07|0
1646036420000|2022-02-28 08:20:20|10457.09|10457.09|10459.06|10459.06|10459.06|10459.06|10457.09|10457.09|0
1646036430000|2022-02-28 08:20:30|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|0
1646036440000|2022-02-28 08:20:40|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|0
1646036450000|2022-02-28 08:20:50|10463.69|10463.69|10461.04|10461.04|10463.69|10463.69|10461.04|10461.04|0
1646036460000|2022-02-28 08:21:00|10458.39|10458.39|10434.93|10434.93|10458.39|10458.39|10434.93|10434.93|0
1646036470000|2022-02-28 08:21:10|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|0
1646036480000|2022-02-28 08:21:20|10434.93|10434.93|10434.93|10434.93|10434.93|10434.93|10434.93|10434.93|0
1646036490000|2022-02-28 08:21:30|10433.94|10433.94|10435.91|10435.91|10435.91|10435.91|10433.94|10433.94|0
1646036500000|2022-02-28 08:21:40|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|0
1646036520000|2022-02-28 08:22:00|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|10441.88|0
1646036530000|2022-02-28 08:22:10|10439.23|10439.23|10435.6|10435.6|10439.23|10439.23|10435.6|10435.6|0
1646036540000|2022-02-28 08:22:20|10436.58|10436.58|10441.88|10441.88|10441.88|10441.88|10436.58|10436.58|0
1646036550000|2022-02-28 08:22:30|10439.23|10439.23|10441.88|10441.88|10441.88|10441.88|10439.23|10439.23|0
1646036560000|2022-02-28 08:22:40|10442.87|10442.87|10440.22|10440.22|10442.87|10442.87|10440.22|10440.22|0
1646036570000|2022-02-28 08:22:50|10437.57|10437.57|10437.57|10437.57|10437.57|10437.57|10437.57|10437.57|0
1646036610000|2022-02-28 08:23:30|10434.93|10434.93|10436.9|10436.9|10436.9|10436.9|10434.93|10434.93|0
1646036640000|2022-02-28 08:24:00|10438.88|10438.88|10437.22|10437.22|10438.88|10438.88|10436.23|10436.23|0
1646036650000|2022-02-28 08:24:10|10434.57|10434.57|10434.57|10434.57|10434.57|10434.57|10434.57|10434.57|0
1646036660000|2022-02-28 08:24:20|10432.6|10432.6|10432.6|10432.6|10432.6|10432.6|10432.6|10432.6|0
1646036700000|2022-02-28 08:25:00|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|0
1646036710000|2022-02-28 08:25:10|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|0
1646036730000|2022-02-28 08:25:30|10424.34|10424.34|10423.35|10423.35|10424.34|10424.34|10423.35|10423.35|0
1646036740000|2022-02-28 08:25:40|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|0
1646036750000|2022-02-28 08:25:50|10421.69|10421.69|10420.71|10420.71|10421.69|10421.69|10420.71|10420.71|0
1646036760000|2022-02-28 08:26:00|10418.06|10418.06|10408.46|10408.46|10419.05|10419.05|10408.46|10408.46|0
1646036770000|2022-02-28 08:26:10|10413.76|10413.76|10413.76|10413.76|10413.76|10413.76|10413.76|10413.76|0
1646036800000|2022-02-28 08:26:40|10419.05|10419.05|10418.06|10418.06|10419.05|10419.05|10418.06|10418.06|0
1646036810000|2022-02-28 08:26:50|10419.05|10419.05|10421.69|10421.69|10421.69|10421.69|10419.05|10419.05|0
1646036820000|2022-02-28 08:27:00|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|0
1646036840000|2022-02-28 08:27:20|10426.99|10426.99|10426|10426|10426.99|10426.99|10426|10426|0
1646036920000|2022-02-28 08:28:40|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|10428.65|0
1646036960000|2022-02-28 08:29:20|10431.29|10431.29|10431.29|10431.29|10431.29|10431.29|10431.29|10431.29|0
1646036970000|2022-02-28 08:29:30|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|10432.28|0
1646037000000|2022-02-28 08:30:00|10434.93|10434.93|10434.26|10434.26|10436.9|10436.9|10434.26|10434.26|0
1646037020000|2022-02-28 08:30:20|10433.27|10433.27|10430.62|10430.62|10433.27|10433.27|10430.62|10430.62|0
1646037040000|2022-02-28 08:30:40|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|0
1646037050000|2022-02-28 08:30:50|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|0
1646037060000|2022-02-28 08:31:00|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|0
1646037080000|2022-02-28 08:31:20|10420.04|10420.04|10420.04|10420.04|10420.04|10420.04|10420.04|10420.04|0
1646037090000|2022-02-28 08:31:30|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|0
1646037100000|2022-02-28 08:31:40|10417.39|10417.39|10427.98|10427.98|10427.98|10427.98|10417.39|10417.39|0
1646037160000|2022-02-28 08:32:40|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646037180000|2022-02-28 08:33:00|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|10427.98|0
1646037210000|2022-02-28 08:33:30|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|0
1646037240000|2022-02-28 08:34:00|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|0
1646037250000|2022-02-28 08:34:10|10433.59|10433.59|10432.6|10432.6|10433.59|10433.59|10432.6|10432.6|0
1646037260000|2022-02-28 08:34:20|10440.54|10440.54|10439.55|10439.55|10440.54|10440.54|10439.55|10439.55|0
1646037270000|2022-02-28 08:34:30|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|0
1646037280000|2022-02-28 08:34:40|10426.32|10426.32|10425.33|10425.33|10426.32|10426.32|10425.33|10425.33|0
1646037300000|2022-02-28 08:35:00|10422.68|10422.68|10424.66|10424.66|10424.66|10424.66|10422.68|10422.68|0
1646037320000|2022-02-28 08:35:20|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|0
1646037340000|2022-02-28 08:35:40|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|0
1646037350000|2022-02-28 08:35:50|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|0
1646037360000|2022-02-28 08:36:00|10423|10423|10419.37|10419.37|10423|10423|10417.71|10417.71|0
1646037400000|2022-02-28 08:36:40|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|0
1646037410000|2022-02-28 08:36:50|10415.06|10415.06|10417.04|10417.04|10417.04|10417.04|10415.06|10415.06|0
1646037430000|2022-02-28 08:37:10|10406.45|10406.45|10403.81|10403.81|10406.45|10406.45|10403.81|10403.81|0
1646037440000|2022-02-28 08:37:20|10404.79|10404.79|10406.77|10406.77|10406.77|10406.77|10404.79|10404.79|0
1646037450000|2022-02-28 08:37:30|10404.79|10404.79|10399.5|10399.5|10404.79|10404.79|10399.5|10399.5|0
1646037470000|2022-02-28 08:37:50|10386.27|10386.27|10384.29|10384.29|10386.27|10386.27|10384.29|10384.29|0
1646037480000|2022-02-28 08:38:00|10385.28|10385.28|10400.49|10400.49|10400.49|10400.49|10385.28|10385.28|0
1646037490000|2022-02-28 08:38:10|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|0
1646037520000|2022-02-28 08:38:40|10403.14|10403.14|10402.15|10402.15|10403.14|10403.14|10402.15|10402.15|0
1646037560000|2022-02-28 08:39:20|10386.27|10386.27|10386.27|10386.27|10386.27|10386.27|10386.27|10386.27|0
1646037590000|2022-02-28 08:39:50|10388.92|10388.92|10388.92|10388.92|10388.92|10388.92|10388.92|10388.92|0
1646037600000|2022-02-28 08:40:00|10391.56|10391.56|10391.56|10391.56|10391.56|10391.56|10391.56|10391.56|0
1646037610000|2022-02-28 08:40:10|10392.55|10392.55|10392.55|10392.55|10392.55|10392.55|10392.55|10392.55|0
1646037650000|2022-02-28 08:40:50|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|0
1646037660000|2022-02-28 08:41:00|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|10397.17|0
1646037670000|2022-02-28 08:41:10|10401.13|10401.13|10401.13|10401.13|10401.13|10401.13|10401.13|10401.13|0
1646037710000|2022-02-28 08:41:50|10403.77|10403.77|10403.77|10403.77|10403.77|10403.77|10403.77|10403.77|0
1646037720000|2022-02-28 08:42:00|10404.76|10404.76|10404.76|10404.76|10404.76|10404.76|10404.76|10404.76|0
1646037730000|2022-02-28 08:42:10|10402.78|10402.78|10404.76|10404.76|10404.76|10404.76|10402.78|10402.78|0
1646037750000|2022-02-28 08:42:30|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|0
1646037760000|2022-02-28 08:42:40|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|0
1646037780000|2022-02-28 08:43:00|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|0
1646037790000|2022-02-28 08:43:10|10409.74|10409.74|10409.74|10409.74|10409.74|10409.74|10409.74|10409.74|0
1646037800000|2022-02-28 08:43:20|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|10407.09|0
1646037830000|2022-02-28 08:43:50|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|0
1646037890000|2022-02-28 08:44:50|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|0
1646037900000|2022-02-28 08:45:00|10438.85|10438.85|10438.85|10438.85|10438.85|10438.85|10438.85|10438.85|0
1646037920000|2022-02-28 08:45:20|10439.83|10439.83|10439.83|10439.83|10439.83|10439.83|10439.83|10439.83|0
1646037940000|2022-02-28 08:45:40|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|0
1646037980000|2022-02-28 08:46:20|10429.25|10429.25|10433.55|10433.55|10433.55|10433.55|10428.26|10428.26|0
1646038010000|2022-02-28 08:46:50|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|0
1646038110000|2022-02-28 08:48:30|10441.49|10441.49|10444.46|10444.46|10444.46|10444.46|10441.49|10441.49|0
1646038140000|2022-02-28 08:49:00|10449.75|10449.75|10452.4|10452.4|10452.4|10452.4|10449.75|10449.75|0
1646038150000|2022-02-28 08:49:10|10449.75|10449.75|10447.1|10447.1|10449.75|10449.75|10447.1|10447.1|0
1646038160000|2022-02-28 08:49:20|10444.46|10444.46|10444.46|10444.46|10444.46|10444.46|10444.46|10444.46|0
1646038180000|2022-02-28 08:49:40|10441.81|10441.81|10439.16|10439.16|10441.81|10441.81|10439.16|10439.16|0
1646038200000|2022-02-28 08:50:00|10436.52|10436.52|10441.81|10441.81|10441.81|10441.81|10436.52|10436.52|0
1646038270000|2022-02-28 08:51:10|10444.46|10444.46|10444.46|10444.46|10444.46|10444.46|10444.46|10444.46|0
1646038280000|2022-02-28 08:51:20|10447.1|10447.1|10446.12|10446.12|10447.1|10447.1|10446.12|10446.12|0
1646038290000|2022-02-28 08:51:30|10448.76|10448.76|10449.75|10449.75|10450.74|10450.74|10448.76|10448.76|0
1646038300000|2022-02-28 08:51:40|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|10452.72|0
1646038310000|2022-02-28 08:51:50|10458.01|10458.01|10463.3|10463.3|10463.3|10463.3|10458.01|10458.01|0
1646038360000|2022-02-28 08:52:40|10458.01|10458.01|10458.01|10458.01|10458.01|10458.01|10458.01|10458.01|0
1646038370000|2022-02-28 08:52:50|10455.36|10455.36|10457.34|10457.34|10457.34|10457.34|10455.36|10455.36|0
1646038400000|2022-02-28 08:53:20|10454.69|10454.69|10454.69|10454.69|10454.69|10454.69|10454.69|10454.69|0
1646038430000|2022-02-28 08:53:50|10449.4|10449.4|10445.76|10445.76|10449.4|10449.4|10445.76|10445.76|0
1646038440000|2022-02-28 08:54:00|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|0
1646038450000|2022-02-28 08:54:10|10442.13|10442.13|10442.13|10442.13|10442.13|10442.13|10442.13|10442.13|0
1646038460000|2022-02-28 08:54:20|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|10444.78|0
1646038500000|2022-02-28 08:55:00|10443.79|10443.79|10443.79|10443.79|10443.79|10443.79|10443.79|10443.79|0
1646038510000|2022-02-28 08:55:10|10438.49|10438.49|10435.85|10435.85|10438.49|10438.49|10433.2|10433.2|0
1646038520000|2022-02-28 08:55:20|10438.49|10438.49|10435.85|10435.85|10438.49|10438.49|10435.85|10435.85|0
1646038560000|2022-02-28 08:56:00|10438.49|10438.49|10445.76|10445.76|10445.76|10445.76|10438.49|10438.49|0
1646038620000|2022-02-28 08:57:00|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|0
1646038720000|2022-02-28 08:58:40|10444.11|10444.11|10444.11|10444.11|10444.11|10444.11|10444.11|10444.11|0
1646038750000|2022-02-28 08:59:10|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|0
1646038760000|2022-02-28 08:59:20|10436.17|10436.17|10430.87|10430.87|10436.17|10436.17|10430.87|10430.87|0
1646038770000|2022-02-28 08:59:30|10431.86|10431.86|10431.86|10431.86|10431.86|10431.86|10431.86|10431.86|0
1646038780000|2022-02-28 08:59:40|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|0
1646038800000|2022-02-28 09:00:00|10434.51|10434.51|10434.51|10434.51|10434.51|10434.51|10434.51|10434.51|0
1646038810000|2022-02-28 09:00:10|10437.15|10437.15|10431.86|10431.86|10437.15|10437.15|10431.86|10431.86|0
1646038850000|2022-02-28 09:00:50|10433.84|10433.84|10434.83|10434.83|10434.83|10434.83|10433.84|10433.84|0
1646038870000|2022-02-28 09:01:10|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|10433.84|0
1646038880000|2022-02-28 09:01:20|10436.49|10436.49|10436.49|10436.49|10436.49|10436.49|10436.49|10436.49|0
1646038890000|2022-02-28 09:01:30|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|0
1646038940000|2022-02-28 09:02:20|10431.19|10431.19|10431.19|10431.19|10431.19|10431.19|10431.19|10431.19|0
1646038950000|2022-02-28 09:02:30|10428.23|10428.23|10422.93|10422.93|10428.23|10428.23|10422.93|10422.93|0
1646039000000|2022-02-28 09:03:20|10415|10415|10412.35|10412.35|10415|10415|10412.35|10412.35|0
1646039010000|2022-02-28 09:03:30|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|0
1646039030000|2022-02-28 09:03:50|10403.42|10403.42|10401.45|10401.45|10403.42|10403.42|10401.45|10401.45|0
1646039050000|2022-02-28 09:04:10|10404.09|10404.09|10404.09|10404.09|10404.09|10404.09|10404.09|10404.09|0
1646039060000|2022-02-28 09:04:20|10406.74|10406.74|10408.4|10408.4|10409.38|10409.38|10406.74|10406.74|0
1646039070000|2022-02-28 09:04:30|10409.38|10409.38|10408.4|10408.4|10410.37|10410.37|10408.4|10408.4|0
1646039080000|2022-02-28 09:04:40|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|0
1646039130000|2022-02-28 09:05:30|10412.7|10412.7|10410.05|10410.05|10412.7|10412.7|10410.05|10410.05|0
1646039140000|2022-02-28 09:05:40|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|0
1646039150000|2022-02-28 09:05:50|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|0
1646039180000|2022-02-28 09:06:20|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|10408.08|0
1646039190000|2022-02-28 09:06:30|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|10410.72|0
1646039200000|2022-02-28 09:06:40|10413.37|10413.37|10413.37|10413.37|10413.37|10413.37|10413.37|10413.37|0
1646039240000|2022-02-28 09:07:20|10412.38|10412.38|10413.37|10413.37|10413.37|10413.37|10412.38|10412.38|0
1646039250000|2022-02-28 09:07:30|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|0
1646039260000|2022-02-28 09:07:40|10413.37|10413.37|10414.36|10414.36|10415.35|10415.35|10413.37|10413.37|0
1646039300000|2022-02-28 09:08:20|10403.77|10403.77|10403.77|10403.77|10403.77|10403.77|10403.77|10403.77|0
1646039310000|2022-02-28 09:08:30|10401.13|10401.13|10401.13|10401.13|10401.13|10401.13|10401.13|10401.13|0
1646039330000|2022-02-28 09:08:50|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|10398.48|0
1646039350000|2022-02-28 09:09:10|10396.5|10396.5|10397.49|10397.49|10397.49|10397.49|10396.5|10396.5|0
1646039370000|2022-02-28 09:09:30|10398.48|10398.48|10400.46|10400.46|10400.46|10400.46|10398.48|10398.48|0
1646039380000|2022-02-28 09:09:40|10403.1|10403.1|10404.09|10404.09|10404.09|10404.09|10403.1|10403.1|0
1646039420000|2022-02-28 09:10:20|10405.08|10405.08|10410.37|10410.37|10410.37|10410.37|10405.08|10405.08|0
1646039440000|2022-02-28 09:10:40|10412.35|10412.35|10412.35|10412.35|10412.35|10412.35|10412.35|10412.35|0
1646039460000|2022-02-28 09:11:00|10407.06|10407.06|10398.13|10398.13|10407.06|10407.06|10398.13|10398.13|0
1646039470000|2022-02-28 09:11:10|10396.15|10396.15|10396.15|10396.15|10396.15|10396.15|10396.15|10396.15|0
1646039490000|2022-02-28 09:11:30|10395.16|10395.16|10395.16|10395.16|10395.16|10395.16|10395.16|10395.16|0
1646039500000|2022-02-28 09:11:40|10394.18|10394.18|10383.59|10383.59|10394.18|10394.18|10383.59|10383.59|0
1646039510000|2022-02-28 09:11:50|10386.24|10386.24|10383.59|10383.59|10386.24|10386.24|10383.59|10383.59|0
1646039520000|2022-02-28 09:12:00|10388.88|10388.88|10394.18|10394.18|10394.18|10394.18|10388.88|10388.88|0
1646039530000|2022-02-28 09:12:10|10391.53|10391.53|10391.53|10391.53|10391.53|10391.53|10391.53|10391.53|0
1646039550000|2022-02-28 09:12:30|10388.88|10388.88|10388.88|10388.88|10388.88|10388.88|10388.88|10388.88|0
1646039570000|2022-02-28 09:12:50|10386.91|10386.91|10386.91|10386.91|10386.91|10386.91|10386.91|10386.91|0
1646039580000|2022-02-28 09:13:00|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|0
1646039590000|2022-02-28 09:13:10|10373.67|10373.67|10371.03|10371.03|10373.67|10373.67|10371.03|10371.03|0
1646039610000|2022-02-28 09:13:30|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|10373.67|0
1646039630000|2022-02-28 09:13:50|10392.2|10392.2|10386.91|10386.91|10392.2|10392.2|10384.26|10384.26|0
1646039650000|2022-02-28 09:14:10|10384.26|10384.26|10386.91|10386.91|10386.91|10386.91|10384.26|10384.26|0
1646039660000|2022-02-28 09:14:20|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|0
1646039670000|2022-02-28 09:14:30|10389.55|10389.55|10389.55|10389.55|10389.55|10389.55|10389.55|10389.55|0
1646039690000|2022-02-28 09:14:50|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|10394.85|0
1646039700000|2022-02-28 09:15:00|10397.81|10397.81|10393.19|10393.19|10397.81|10397.81|10393.19|10393.19|0
1646039710000|2022-02-28 09:15:10|10387.89|10387.89|10390.54|10390.54|10395.83|10395.83|10387.89|10387.89|0
1646039720000|2022-02-28 09:15:20|10387.89|10387.89|10393.7|10393.7|10393.7|10393.7|10387.89|10387.89|0
1646039760000|2022-02-28 09:16:00|10395.68|10395.68|10398.33|10398.33|10398.33|10398.33|10395.68|10395.68|0
1646039770000|2022-02-28 09:16:10|10400.97|10400.97|10401.96|10401.96|10401.96|10401.96|10400.97|10400.97|0
1646039790000|2022-02-28 09:16:30|10399.31|10399.31|10399.31|10399.31|10399.31|10399.31|10399.31|10399.31|0
1646039820000|2022-02-28 09:17:00|10396.67|10396.67|10399.31|10399.31|10399.31|10399.31|10396.67|10396.67|0
1646039870000|2022-02-28 09:17:50|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|0
1646039890000|2022-02-28 09:18:10|10394.02|10394.02|10394.02|10394.02|10394.02|10394.02|10394.02|10394.02|0
1646039930000|2022-02-28 09:18:50|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|0
1646039940000|2022-02-28 09:19:00|10378.14|10378.14|10378.14|10378.14|10379.13|10379.13|10378.14|10378.14|0
1646039960000|2022-02-28 09:19:20|10377.63|10377.63|10377.46|10377.46|10377.63|10377.63|10377.46|10377.46|0
1646039970000|2022-02-28 09:19:30|10372.16|10372.16|10372.16|10372.16|10372.16|10372.16|10372.16|10372.16|0
1646040000000|2022-02-28 09:20:00|10380.1|10380.1|10388.36|10388.36|10388.36|10388.36|10380.1|10380.1|0
1646040010000|2022-02-28 09:20:10|10391.01|10391.01|10391.01|10391.01|10391.01|10391.01|10391.01|10391.01|0
1646040040000|2022-02-28 09:20:40|10393.65|10393.65|10393.65|10393.65|10393.65|10393.65|10393.65|10393.65|0
1646040070000|2022-02-28 09:21:10|10396.3|10396.3|10397.29|10397.29|10397.29|10397.29|10396.3|10396.3|0
1646040080000|2022-02-28 09:21:20|10398.28|10398.28|10404.56|10404.56|10404.56|10404.56|10398.28|10398.28|0
1646040100000|2022-02-28 09:21:40|10403.87|10403.87|10398.58|10398.58|10403.87|10403.87|10398.58|10398.58|0
1646040150000|2022-02-28 09:22:30|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|0
1646040180000|2022-02-28 09:23:00|10393.29|10393.29|10390.64|10390.64|10393.29|10393.29|10390.64|10390.64|0
1646040190000|2022-02-28 09:23:10|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|10388.66|0
1646040200000|2022-02-28 09:23:20|10387.67|10387.67|10387.67|10387.67|10387.67|10387.67|10387.67|10387.67|0
1646040250000|2022-02-28 09:24:10|10385.03|10385.03|10381.39|10381.39|10385.03|10385.03|10381.39|10381.39|0
1646040270000|2022-02-28 09:24:30|10386.69|10386.69|10389.33|10389.33|10389.33|10389.33|10386.69|10386.69|0
1646040300000|2022-02-28 09:25:00|10386.69|10386.69|10389.33|10389.33|10389.33|10389.33|10386.69|10386.69|0
1646040320000|2022-02-28 09:25:20|10391.98|10391.98|10391.98|10391.98|10391.98|10391.98|10391.98|10391.98|0
1646040330000|2022-02-28 09:25:30|10394.62|10394.62|10394.62|10394.62|10394.62|10394.62|10394.62|10394.62|0
1646040380000|2022-02-28 09:26:20|10389.33|10389.33|10389.33|10389.33|10389.33|10389.33|10389.33|10389.33|0
1646040400000|2022-02-28 09:26:40|10386.69|10386.69|10386.69|10386.69|10386.69|10386.69|10386.69|10386.69|0
1646040490000|2022-02-28 09:28:10|10381.39|10381.39|10384.04|10384.04|10384.04|10384.04|10381.39|10381.39|0
1646040540000|2022-02-28 09:29:00|10387|10387|10387|10387|10387|10387|10387|10387|0
1646040560000|2022-02-28 09:29:20|10386.02|10386.02|10386.02|10386.02|10386.02|10386.02|10386.02|10386.02|0
1646040580000|2022-02-28 09:29:40|10387|10387|10394.94|10394.94|10394.94|10394.94|10387|10387|0
1646040610000|2022-02-28 09:30:10|10392.3|10392.3|10392.3|10392.3|10392.3|10392.3|10392.3|10392.3|0
1646040660000|2022-02-28 09:31:00|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|10384.36|0
1646040670000|2022-02-28 09:31:10|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|10379.06|0
1646040700000|2022-02-28 09:31:40|10376.42|10376.42|10376.42|10376.42|10376.42|10376.42|10376.42|10376.42|0
1646040750000|2022-02-28 09:32:30|10371.13|10371.13|10363.19|10363.19|10371.13|10371.13|10363.19|10363.19|0
1646040810000|2022-02-28 09:33:30|10373.77|10373.77|10380.05|10380.05|10380.05|10380.05|10373.77|10373.77|0
1646040830000|2022-02-28 09:33:50|10383.02|10383.02|10383.02|10383.02|10383.02|10383.02|10383.02|10383.02|0
1646040840000|2022-02-28 09:34:00|10384.01|10384.01|10394.59|10394.59|10394.59|10394.59|10384.01|10384.01|0
1646040860000|2022-02-28 09:34:20|10396.57|10396.57|10395.58|10395.58|10396.57|10396.57|10395.58|10395.58|0
1646040870000|2022-02-28 09:34:30|10392.93|10392.93|10390.96|10390.96|10392.93|10392.93|10390.96|10390.96|0
1646040890000|2022-02-28 09:34:50|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|0
1646040920000|2022-02-28 09:35:20|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|0
1646040930000|2022-02-28 09:35:30|10387.64|10387.64|10387.64|10387.64|10387.64|10387.64|10387.64|10387.64|0
1646040960000|2022-02-28 09:36:00|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|0
1646040970000|2022-02-28 09:36:10|10387.64|10387.64|10387.64|10387.64|10387.64|10387.64|10387.64|10387.64|0
1646041110000|2022-02-28 09:38:30|10395.58|10395.58|10395.58|10395.58|10395.58|10395.58|10395.58|10395.58|0
1646041130000|2022-02-28 09:38:50|10397.56|10397.56|10398.54|10398.54|10398.54|10398.54|10397.56|10397.56|0
1646041140000|2022-02-28 09:39:00|10397.56|10397.56|10396.57|10396.57|10397.56|10397.56|10396.57|10396.57|0
1646041150000|2022-02-28 09:39:10|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1646041240000|2022-02-28 09:40:40|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|10391.95|0
1646041290000|2022-02-28 09:41:30|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1646041310000|2022-02-28 09:41:50|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|0
1646041340000|2022-02-28 09:42:20|10401.54|10401.54|10401.54|10401.54|10401.54|10401.54|10401.54|10401.54|0
1646041350000|2022-02-28 09:42:30|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|0
1646041390000|2022-02-28 09:43:10|10406.84|10406.84|10406.84|10406.84|10406.84|10406.84|10406.84|10406.84|0
1646041440000|2022-02-28 09:44:00|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|0
1646041460000|2022-02-28 09:44:20|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|0
1646041470000|2022-02-28 09:44:30|10403.2|10403.2|10404.19|10404.19|10404.19|10404.19|10403.2|10403.2|0
1646041520000|2022-02-28 09:45:20|10412.13|10412.13|10414.77|10414.77|10414.77|10414.77|10412.13|10412.13|0
1646041530000|2022-02-28 09:45:30|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|10415.76|0
1646041640000|2022-02-28 09:47:20|10418.73|10418.73|10418.73|10418.73|10418.73|10418.73|10418.73|10418.73|0
1646041650000|2022-02-28 09:47:30|10419.72|10419.72|10420.7|10420.7|10420.7|10420.7|10419.72|10419.72|0
1646041710000|2022-02-28 09:48:30|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|0
1646041720000|2022-02-28 09:48:40|10415.41|10415.41|10413.43|10413.43|10415.41|10415.41|10413.43|10413.43|0
1646041790000|2022-02-28 09:49:50|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|0
1646041800000|2022-02-28 09:50:00|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|0
1646041830000|2022-02-28 09:50:30|10405.5|10405.5|10405.5|10405.5|10405.5|10405.5|10405.5|10405.5|0
1646041840000|2022-02-28 09:50:40|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|0
1646041860000|2022-02-28 09:51:00|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|10410.79|0
1646041910000|2022-02-28 09:51:50|10413.43|10413.43|10413.43|10413.43|10413.43|10413.43|10413.43|10413.43|0
1646041950000|2022-02-28 09:52:30|10416.08|10416.08|10416.08|10416.08|10416.08|10416.08|10416.08|10416.08|0
1646041980000|2022-02-28 09:53:00|10418.73|10418.73|10418.73|10418.73|10418.73|10418.73|10418.73|10418.73|0
1646042010000|2022-02-28 09:53:30|10420.7|10420.7|10424.66|10424.66|10425.65|10425.65|10420.7|10420.7|0
1646042080000|2022-02-28 09:54:40|10419.36|10419.36|10417.39|10417.39|10419.36|10419.36|10417.39|10417.39|0
1646042090000|2022-02-28 09:54:50|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|10414.74|0
1646042140000|2022-02-28 09:55:40|10412.1|10412.1|10412.1|10412.1|10412.1|10412.1|10412.1|10412.1|0
1646042200000|2022-02-28 09:56:40|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|0
1646042220000|2022-02-28 09:57:00|10402.18|10402.18|10402.18|10402.18|10402.18|10402.18|10402.18|10402.18|0
1646042240000|2022-02-28 09:57:20|10404.83|10404.83|10406.8|10406.8|10406.8|10406.8|10404.83|10404.83|0
1646042270000|2022-02-28 09:57:50|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|0
1646042280000|2022-02-28 09:58:00|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|0
1646042300000|2022-02-28 09:58:20|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|0
1646042350000|2022-02-28 09:59:10|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|0
1646042380000|2022-02-28 09:59:40|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|0
1646042420000|2022-02-28 10:00:20|10413.08|10413.08|10415.73|10415.73|10415.73|10415.73|10413.08|10413.08|0
1646042480000|2022-02-28 10:01:20|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|0
1646042530000|2022-02-28 10:02:10|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|0
1646042550000|2022-02-28 10:02:30|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|0
1646042570000|2022-02-28 10:02:50|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646042590000|2022-02-28 10:03:10|10427.97|10427.97|10426.99|10426.99|10427.97|10427.97|10426.99|10426.99|0
1646042640000|2022-02-28 10:04:00|10424.34|10424.34|10422.36|10422.36|10424.34|10424.34|10422.36|10422.36|0
1646042670000|2022-02-28 10:04:30|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|0
1646042700000|2022-02-28 10:05:00|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646042770000|2022-02-28 10:06:10|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|0
1646042790000|2022-02-28 10:06:30|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646042820000|2022-02-28 10:07:00|10424.66|10424.66|10427.62|10427.62|10427.62|10427.62|10424.66|10424.66|0
1646042840000|2022-02-28 10:07:20|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|0
1646042850000|2022-02-28 10:07:30|10429.28|10429.28|10429.28|10429.28|10429.28|10429.28|10429.28|10429.28|0
1646042880000|2022-02-28 10:08:00|10423.99|10423.99|10423.99|10423.99|10423.99|10423.99|10423.99|10423.99|0
1646042940000|2022-02-28 10:09:00|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|0
1646042960000|2022-02-28 10:09:20|10418.69|10418.69|10419.68|10419.68|10419.68|10419.68|10416.05|10416.05|0
1646042970000|2022-02-28 10:09:30|10420.67|10420.67|10424.62|10424.62|10424.62|10424.62|10420.67|10420.67|0
1646042990000|2022-02-28 10:09:50|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1646043000000|2022-02-28 10:10:00|10420.99|10420.99|10418.02|10418.02|10420.99|10420.99|10418.02|10418.02|0
1646043010000|2022-02-28 10:10:10|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|0
1646043040000|2022-02-28 10:10:40|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|0
1646043050000|2022-02-28 10:10:50|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|0
1646043060000|2022-02-28 10:11:00|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|0
1646043110000|2022-02-28 10:11:50|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|0
1646043140000|2022-02-28 10:12:20|10405.14|10405.14|10400.52|10400.52|10405.14|10405.14|10400.52|10400.52|0
1646043150000|2022-02-28 10:12:30|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|0
1646043160000|2022-02-28 10:12:40|10403.84|10403.84|10405.81|10405.81|10405.81|10405.81|10403.84|10403.84|0
1646043170000|2022-02-28 10:12:50|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|0
1646043220000|2022-02-28 10:13:40|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|0
1646043230000|2022-02-28 10:13:50|10406.8|10406.8|10410.44|10410.44|10410.44|10410.44|10406.8|10406.8|0
1646043240000|2022-02-28 10:14:00|10413.08|10413.08|10416.72|10416.72|10416.72|10416.72|10413.08|10413.08|0
1646043260000|2022-02-28 10:14:20|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|10411.43|0
1646043270000|2022-02-28 10:14:30|10408.78|10408.78|10411.43|10411.43|10411.43|10411.43|10408.78|10408.78|0
1646043290000|2022-02-28 10:14:50|10408.78|10408.78|10414.07|10414.07|10414.07|10414.07|10408.78|10408.78|0
1646043300000|2022-02-28 10:15:00|10412.1|10412.1|10411.11|10411.11|10412.1|10412.1|10411.11|10411.11|0
1646043340000|2022-02-28 10:15:40|10408.46|10408.46|10411.11|10411.11|10411.11|10411.11|10408.46|10408.46|0
1646043390000|2022-02-28 10:16:30|10405.81|10405.81|10403.17|10403.17|10405.81|10405.81|10403.17|10403.17|0
1646043510000|2022-02-28 10:18:30|10405.81|10405.81|10408.46|10408.46|10408.46|10408.46|10405.81|10405.81|0
1646043580000|2022-02-28 10:19:40|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|0
1646043590000|2022-02-28 10:19:50|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|10403.17|0
1646043600000|2022-02-28 10:20:00|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|0
1646043640000|2022-02-28 10:20:40|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|0
1646043770000|2022-02-28 10:22:50|10411.11|10411.11|10413.08|10413.08|10413.08|10413.08|10411.11|10411.11|0
1646043790000|2022-02-28 10:23:10|10412.1|10412.1|10412.1|10412.1|10412.1|10412.1|10412.1|10412.1|0
1646043800000|2022-02-28 10:23:20|10409.45|10409.45|10406.8|10406.8|10409.45|10409.45|10406.8|10406.8|0
1646043810000|2022-02-28 10:23:30|10404.16|10404.16|10406.8|10406.8|10406.8|10406.8|10404.16|10404.16|0
1646043820000|2022-02-28 10:23:40|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|0
1646043830000|2022-02-28 10:23:50|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|0
1646043870000|2022-02-28 10:24:30|10401.51|10401.51|10406.8|10406.8|10406.8|10406.8|10401.51|10401.51|0
1646043890000|2022-02-28 10:24:50|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|10407.79|0
1646043900000|2022-02-28 10:25:00|10408.78|10408.78|10403.49|10403.49|10408.78|10408.78|10403.49|10403.49|0
1646043910000|2022-02-28 10:25:10|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|0
1646043920000|2022-02-28 10:25:20|10407.12|10407.12|10408.11|10408.11|10408.11|10408.11|10407.12|10407.12|0
1646043960000|2022-02-28 10:26:00|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|0
1646043980000|2022-02-28 10:26:20|10411.74|10411.74|10408.78|10408.78|10411.74|10411.74|10408.78|10408.78|0
1646043990000|2022-02-28 10:26:30|10407.79|10407.79|10404.16|10404.16|10407.79|10407.79|10404.16|10404.16|0
1646044050000|2022-02-28 10:27:30|10401.51|10401.51|10404.16|10404.16|10404.16|10404.16|10401.51|10401.51|0
1646044060000|2022-02-28 10:27:40|10401.51|10401.51|10401.51|10401.51|10401.51|10401.51|10401.51|10401.51|0
1646044080000|2022-02-28 10:28:00|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|0
1646044130000|2022-02-28 10:28:50|10401.51|10401.51|10401.51|10401.51|10401.51|10401.51|10398.86|10398.86|0
1646044140000|2022-02-28 10:29:00|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|10404.16|0
1646044160000|2022-02-28 10:29:20|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|0
1646044200000|2022-02-28 10:30:00|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|0
1646044210000|2022-02-28 10:30:10|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|0
1646044240000|2022-02-28 10:30:40|10407.79|10407.79|10405.14|10405.14|10407.79|10407.79|10405.14|10405.14|0
1646044250000|2022-02-28 10:30:50|10402.5|10402.5|10402.5|10402.5|10405.14|10405.14|10402.5|10402.5|0
1646044260000|2022-02-28 10:31:00|10399.53|10399.53|10405.81|10405.81|10405.81|10405.81|10397.87|10397.87|0
1646044310000|2022-02-28 10:31:50|10403.17|10403.17|10407.79|10407.79|10407.79|10407.79|10403.17|10403.17|0
1646044320000|2022-02-28 10:32:00|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|0
1646044350000|2022-02-28 10:32:30|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|0
1646044360000|2022-02-28 10:32:40|10405.14|10405.14|10410.44|10410.44|10410.44|10410.44|10405.14|10405.14|0
1646044370000|2022-02-28 10:32:50|10413.08|10413.08|10413.08|10413.08|10413.08|10413.08|10413.08|10413.08|0
1646044380000|2022-02-28 10:33:00|10414.07|10414.07|10418.02|10418.02|10418.02|10418.02|10414.07|10414.07|0
1646044390000|2022-02-28 10:33:10|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|0
1646044420000|2022-02-28 10:33:40|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|0
1646044430000|2022-02-28 10:33:50|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|0
1646044460000|2022-02-28 10:34:20|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|0
1646044470000|2022-02-28 10:34:30|10419.68|10419.68|10420.67|10420.67|10420.67|10420.67|10419.68|10419.68|0
1646044480000|2022-02-28 10:34:40|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|0
1646044530000|2022-02-28 10:35:30|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|0
1646044550000|2022-02-28 10:35:50|10424.98|10424.98|10418.69|10418.69|10424.98|10424.98|10418.69|10418.69|0
1646044580000|2022-02-28 10:36:20|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|10410.76|0
1646044680000|2022-02-28 10:38:00|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|10412.73|0
1646044700000|2022-02-28 10:38:20|10415.38|10415.38|10415.38|10415.38|10415.38|10415.38|10415.38|10415.38|0
1646044710000|2022-02-28 10:38:30|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|0
1646044740000|2022-02-28 10:39:00|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|0
1646044840000|2022-02-28 10:40:40|10418.02|10418.02|10417.35|10417.35|10420|10420|10417.35|10417.35|0
1646044880000|2022-02-28 10:41:20|10412.06|10412.06|10414.71|10414.71|10414.71|10414.71|10412.06|10412.06|0
1646044920000|2022-02-28 10:42:00|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|0
1646044930000|2022-02-28 10:42:10|10405.78|10405.78|10406.77|10406.77|10406.77|10406.77|10405.78|10405.78|0
1646044950000|2022-02-28 10:42:30|10404.12|10404.12|10404.12|10404.12|10404.12|10404.12|10404.12|10404.12|0
1646044970000|2022-02-28 10:42:50|10403.13|10403.13|10398.83|10398.83|10404.12|10404.12|10398.83|10398.83|0
1646045010000|2022-02-28 10:43:30|10396.18|10396.18|10396.18|10396.18|10396.18|10396.18|10396.18|10396.18|0
1646045040000|2022-02-28 10:44:00|10397.17|10397.17|10399.82|10399.82|10399.82|10399.82|10397.17|10397.17|0
1646045060000|2022-02-28 10:44:20|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|10405.11|0
1646045100000|2022-02-28 10:45:00|10403.13|10403.13|10405.11|10405.11|10405.11|10405.11|10403.13|10403.13|0
1646045110000|2022-02-28 10:45:10|10407.76|10407.76|10407.76|10407.76|10407.76|10407.76|10407.76|10407.76|0
1646045140000|2022-02-28 10:45:40|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|10406.77|0
1646045190000|2022-02-28 10:46:30|10401.48|10401.48|10404.12|10404.12|10404.12|10404.12|10401.48|10401.48|0
1646045200000|2022-02-28 10:46:40|10409.42|10409.42|10409.42|10409.42|10409.42|10409.42|10409.42|10409.42|0
1646045210000|2022-02-28 10:46:50|10412.06|10412.06|10413.05|10413.05|10413.05|10413.05|10412.06|10412.06|0
1646045300000|2022-02-28 10:48:20|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|0
1646045340000|2022-02-28 10:49:00|10420.99|10420.99|10420.99|10420.99|10420.99|10420.99|10420.99|10420.99|0
1646045350000|2022-02-28 10:49:10|10420|10420|10423.32|10423.32|10424.31|10424.31|10419.01|10419.01|0
1646045360000|2022-02-28 10:49:20|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|0
1646045380000|2022-02-28 10:49:40|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|0
1646045390000|2022-02-28 10:49:50|10427.94|10427.94|10425.29|10425.29|10427.94|10427.94|10425.29|10425.29|0
1646045400000|2022-02-28 10:50:00|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|0
1646045410000|2022-02-28 10:50:10|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|0
1646045420000|2022-02-28 10:50:20|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|10427.94|0
1646045470000|2022-02-28 10:51:10|10425.29|10425.29|10425.29|10425.29|10425.29|10425.29|10422.65|10422.65|0
1646045480000|2022-02-28 10:51:20|10427.94|10427.94|10433.23|10433.23|10433.23|10433.23|10427.94|10427.94|0
1646045490000|2022-02-28 10:51:30|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|0
1646045540000|2022-02-28 10:52:20|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|10436.2|0
1646045550000|2022-02-28 10:52:30|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|0
1646045580000|2022-02-28 10:53:00|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|0
1646045620000|2022-02-28 10:53:40|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|0
1646045700000|2022-02-28 10:55:00|10430.91|10430.91|10431.89|10431.89|10431.89|10431.89|10430.91|10430.91|0
1646045720000|2022-02-28 10:55:20|10432.88|10432.88|10432.88|10432.88|10432.88|10432.88|10432.88|10432.88|0
1646045790000|2022-02-28 10:56:30|10435.53|10435.53|10435.53|10435.53|10435.53|10435.53|10435.53|10435.53|0
1646045810000|2022-02-28 10:56:50|10432.88|10432.88|10432.88|10432.88|10432.88|10432.88|10432.88|10432.88|0
1646045820000|2022-02-28 10:57:00|10435.53|10435.53|10434.22|10434.22|10435.53|10435.53|10432.56|10432.56|0
1646045850000|2022-02-28 10:57:30|10423.64|10423.64|10423.64|10423.64|10423.64|10423.64|10423.64|10423.64|0
1646045890000|2022-02-28 10:58:10|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|0
1646045900000|2022-02-28 10:58:20|10427.59|10427.59|10427.59|10427.59|10427.59|10427.59|10427.59|10427.59|0
1646045920000|2022-02-28 10:58:40|10430.24|10430.24|10432.88|10432.88|10432.88|10432.88|10430.24|10430.24|0
1646045950000|2022-02-28 10:59:10|10433.87|10433.87|10436.52|10436.52|10436.52|10436.52|10433.87|10433.87|0
1646045970000|2022-02-28 10:59:30|10439.16|10439.16|10439.16|10439.16|10439.16|10439.16|10439.16|10439.16|0
1646045980000|2022-02-28 10:59:40|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|0
1646045990000|2022-02-28 10:59:50|10442.8|10442.8|10444.77|10444.77|10444.77|10444.77|10442.8|10442.8|0
1646046000000|2022-02-28 11:00:00|10442.13|10442.13|10442.13|10442.13|10442.13|10442.13|10440.15|10440.15|0
1646046010000|2022-02-28 11:00:10|10444.77|10444.77|10444.77|10444.77|10444.77|10444.77|10444.77|10444.77|0
1646046080000|2022-02-28 11:01:20|10447.42|10447.42|10451.05|10451.05|10452.04|10452.04|10447.42|10447.42|0
1646046090000|2022-02-28 11:01:30|10452.04|10452.04|10451.05|10451.05|10452.04|10452.04|10451.05|10451.05|0
1646046110000|2022-02-28 11:01:50|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|0
1646046120000|2022-02-28 11:02:00|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|10456.35|0
1646046190000|2022-02-28 11:03:10|10448.41|10448.41|10451.05|10451.05|10451.05|10451.05|10448.41|10448.41|0
1646046210000|2022-02-28 11:03:30|10452.04|10452.04|10451.05|10451.05|10452.04|10452.04|10451.05|10451.05|0
1646046220000|2022-02-28 11:03:40|10452.04|10452.04|10452.04|10452.04|10452.04|10452.04|10452.04|10452.04|0
1646046250000|2022-02-28 11:04:10|10449.4|10449.4|10449.4|10449.4|10449.4|10449.4|10449.4|10449.4|0
1646046400000|2022-02-28 11:06:40|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|0
1646046420000|2022-02-28 11:07:00|10437.82|10437.82|10437.82|10437.82|10437.82|10437.82|10437.82|10437.82|0
1646046430000|2022-02-28 11:07:10|10436.83|10436.83|10436.83|10436.83|10436.83|10436.83|10436.83|10436.83|0
1646046440000|2022-02-28 11:07:20|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|10439.8|0
1646046460000|2022-02-28 11:07:40|10445.09|10445.09|10445.09|10445.09|10445.09|10445.09|10445.09|10445.09|0
1646046490000|2022-02-28 11:08:10|10437.15|10437.15|10442.45|10442.45|10442.45|10442.45|10437.15|10437.15|0
1646046500000|2022-02-28 11:08:20|10445.09|10445.09|10444.1|10444.1|10445.09|10445.09|10444.1|10444.1|0
1646046530000|2022-02-28 11:08:50|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|0
1646046540000|2022-02-28 11:09:00|10447.74|10447.74|10444.77|10444.77|10447.74|10447.74|10444.77|10444.77|0
1646046550000|2022-02-28 11:09:10|10445.76|10445.76|10444.77|10444.77|10445.76|10445.76|10444.77|10444.77|0
1646046570000|2022-02-28 11:09:30|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|10446.75|0
1646046600000|2022-02-28 11:10:00|10444.1|10444.1|10444.1|10444.1|10444.1|10444.1|10443.12|10443.12|0
1646046670000|2022-02-28 11:11:10|10446.75|10446.75|10444.1|10444.1|10446.75|10446.75|10444.1|10444.1|0
1646046750000|2022-02-28 11:12:30|10443.12|10443.12|10443.12|10443.12|10443.12|10443.12|10443.12|10443.12|0
1646046820000|2022-02-28 11:13:40|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|0
1646046830000|2022-02-28 11:13:50|10432.56|10432.56|10437.86|10437.86|10437.86|10437.86|10432.56|10432.56|0
1646046850000|2022-02-28 11:14:10|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|0
1646046960000|2022-02-28 11:16:00|10433.23|10433.23|10425.96|10425.96|10433.23|10433.23|10425.96|10425.96|0
1646046970000|2022-02-28 11:16:10|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|0
1646047000000|2022-02-28 11:16:40|10432.24|10432.24|10435.88|10435.88|10435.88|10435.88|10432.24|10432.24|0
1646047010000|2022-02-28 11:16:50|10434.89|10434.89|10432.91|10432.91|10434.89|10434.89|10432.91|10432.91|0
1646047020000|2022-02-28 11:17:00|10430.94|10430.94|10430.94|10430.94|10430.94|10430.94|10430.94|10430.94|0
1646047050000|2022-02-28 11:17:30|10428.29|10428.29|10428.29|10428.29|10428.29|10428.29|10428.29|10428.29|0
1646047060000|2022-02-28 11:17:40|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|0
1646047070000|2022-02-28 11:17:50|10423|10423|10425.65|10425.65|10425.65|10425.65|10423|10423|0
1646047080000|2022-02-28 11:18:00|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|0
1646047100000|2022-02-28 11:18:20|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|0
1646047150000|2022-02-28 11:19:10|10416.05|10416.05|10410.76|10410.76|10416.05|10416.05|10410.76|10410.76|0
1646047280000|2022-02-28 11:21:20|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|10402.82|0
1646047370000|2022-02-28 11:22:50|10403.8|10403.8|10404.79|10404.79|10404.79|10404.79|10403.8|10403.8|0
1646047420000|2022-02-28 11:23:40|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|0
1646047440000|2022-02-28 11:24:00|10406.77|10406.77|10412.06|10412.06|10412.06|10412.06|10406.77|10406.77|0
1646047500000|2022-02-28 11:25:00|10414.71|10414.71|10417.35|10417.35|10417.35|10417.35|10414.71|10414.71|0
1646047510000|2022-02-28 11:25:10|10422.65|10422.65|10423.64|10423.64|10423.64|10423.64|10422.65|10422.65|0
1646047540000|2022-02-28 11:25:40|10420.99|10420.99|10420.99|10420.99|10420.99|10420.99|10420.99|10420.99|0
1646047610000|2022-02-28 11:26:50|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1646047660000|2022-02-28 11:27:40|10414.04|10414.04|10416.68|10416.68|10416.68|10416.68|10414.04|10414.04|0
1646047770000|2022-02-28 11:29:30|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|0
1646047840000|2022-02-28 11:30:40|10416.68|10416.68|10416.68|10416.68|10416.68|10416.68|10416.68|10416.68|0
1646047890000|2022-02-28 11:31:30|10415.7|10415.7|10417.67|10417.67|10417.67|10417.67|10415.7|10415.7|0
1646047930000|2022-02-28 11:32:10|10418.66|10418.66|10418.66|10418.66|10418.66|10418.66|10418.66|10418.66|0
1646047940000|2022-02-28 11:32:20|10419.65|10419.65|10419.65|10419.65|10419.65|10419.65|10419.65|10419.65|0
1646047950000|2022-02-28 11:32:30|10422.3|10422.3|10422.3|10422.3|10422.3|10422.3|10422.3|10422.3|0
1646047970000|2022-02-28 11:32:50|10420.32|10420.32|10418.34|10418.34|10420.32|10420.32|10418.34|10418.34|0
1646048000000|2022-02-28 11:33:20|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|0
1646048020000|2022-02-28 11:33:40|10415.7|10415.7|10415.7|10415.7|10415.7|10415.7|10415.7|10415.7|0
1646048050000|2022-02-28 11:34:10|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|0
1646048080000|2022-02-28 11:34:40|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|0
1646048140000|2022-02-28 11:35:40|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|0
1646048150000|2022-02-28 11:35:50|10418.34|10418.34|10419.33|10419.33|10419.33|10419.33|10418.34|10418.34|0
1646048180000|2022-02-28 11:36:20|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|0
1646048280000|2022-02-28 11:38:00|10419.33|10419.33|10419.33|10419.33|10420.32|10420.32|10419.33|10419.33|0
1646048310000|2022-02-28 11:38:30|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1646048340000|2022-02-28 11:39:00|10427.27|10427.27|10429.92|10429.92|10429.92|10429.92|10427.27|10427.27|0
1646048350000|2022-02-28 11:39:10|10424.62|10424.62|10419.33|10419.33|10424.62|10424.62|10419.33|10419.33|0
1646048380000|2022-02-28 11:39:40|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1646048400000|2022-02-28 11:40:00|10420|10420|10420|10420|10420|10420|10420|10420|0
1646048430000|2022-02-28 11:40:30|10414.71|10414.71|10414.71|10414.71|10414.71|10414.71|10414.71|10414.71|0
1646048440000|2022-02-28 11:40:40|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|0
1646048460000|2022-02-28 11:41:00|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|10413.05|0
1646048490000|2022-02-28 11:41:30|10414.04|10414.04|10419.33|10419.33|10419.33|10419.33|10414.04|10414.04|0
1646048580000|2022-02-28 11:43:00|10414.04|10414.04|10413.05|10413.05|10414.04|10414.04|10413.05|10413.05|0
1646048590000|2022-02-28 11:43:10|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|10412.06|0
1646048600000|2022-02-28 11:43:20|10414.71|10414.71|10414.71|10414.71|10414.71|10414.71|10414.71|10414.71|0
1646048610000|2022-02-28 11:43:30|10417.35|10417.35|10417.35|10417.35|10417.35|10417.35|10417.35|10417.35|0
1646048650000|2022-02-28 11:44:10|10420|10420|10421.98|10421.98|10421.98|10421.98|10420|10420|0
1646048670000|2022-02-28 11:44:30|10420|10420|10418.34|10418.34|10420.99|10420.99|10418.34|10418.34|0
1646048700000|2022-02-28 11:45:00|10415.7|10415.7|10415.7|10415.7|10415.7|10415.7|10415.7|10415.7|0
1646048720000|2022-02-28 11:45:20|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|10418.34|0
1646048740000|2022-02-28 11:45:40|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|0
1646048800000|2022-02-28 11:46:40|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|0
1646048840000|2022-02-28 11:47:20|10413.05|10413.05|10412.06|10412.06|10413.05|10413.05|10412.06|10412.06|0
1646048850000|2022-02-28 11:47:30|10414.04|10414.04|10417.67|10417.67|10417.67|10417.67|10414.04|10414.04|0
1646048880000|2022-02-28 11:48:00|10422.97|10422.97|10422.97|10422.97|10422.97|10422.97|10422.97|10422.97|0
1646048950000|2022-02-28 11:49:10|10420.32|10420.32|10417.67|10417.67|10420.32|10420.32|10417.67|10417.67|0
1646048980000|2022-02-28 11:49:40|10420.32|10420.32|10422.97|10422.97|10422.97|10422.97|10420.32|10420.32|0
1646049020000|2022-02-28 11:50:20|10425.61|10425.61|10428.26|10428.26|10428.26|10428.26|10425.61|10425.61|0
1646049030000|2022-02-28 11:50:30|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|0
1646049040000|2022-02-28 11:50:40|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|0
1646049150000|2022-02-28 11:52:30|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|0
1646049200000|2022-02-28 11:53:20|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|0
1646049220000|2022-02-28 11:53:40|10417.67|10417.67|10417.67|10417.67|10417.67|10417.67|10417.67|10417.67|0
1646049280000|2022-02-28 11:54:40|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|10420.32|0
1646049320000|2022-02-28 11:55:20|10419.33|10419.33|10421.98|10421.98|10421.98|10421.98|10419.33|10419.33|0
1646049350000|2022-02-28 11:55:50|10424.62|10424.62|10424.62|10424.62|10424.62|10424.62|10424.62|10424.62|0
1646049450000|2022-02-28 11:57:30|10427.27|10427.27|10427.27|10427.27|10427.27|10427.27|10427.27|10427.27|0
1646049480000|2022-02-28 11:58:00|10424.62|10424.62|10424.62|10424.62|10424.62|10424.62|10421.98|10421.98|0
1646049500000|2022-02-28 11:58:20|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1646049510000|2022-02-28 11:58:30|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|0
1646049520000|2022-02-28 11:58:40|10416.68|10416.68|10416.68|10416.68|10416.68|10416.68|10416.68|10416.68|0
1646049560000|2022-02-28 11:59:20|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|10414.04|0
1646049570000|2022-02-28 11:59:30|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|10415.03|0
1646049580000|2022-02-28 11:59:40|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|10412.38|0
1646049590000|2022-02-28 11:59:50|10413.37|10413.37|10413.37|10413.37|10413.37|10413.37|10413.37|10413.37|0
1646049600000|2022-02-28 12:00:00|10416.01|10416.01|10421.31|10421.31|10421.31|10421.31|10416.01|10416.01|0
1646049620000|2022-02-28 12:00:20|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|0
1646049650000|2022-02-28 12:00:50|10421.31|10421.31|10421.31|10421.31|10421.31|10421.31|10421.31|10421.31|0
1646049730000|2022-02-28 12:02:10|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|10423.95|0
1646049790000|2022-02-28 12:03:10|10421.31|10421.31|10422.97|10422.97|10422.97|10422.97|10420.32|10420.32|0
1646049860000|2022-02-28 12:04:20|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|10425.61|0
1646049890000|2022-02-28 12:04:50|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|0
1646049900000|2022-02-28 12:05:00|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|0
1646049930000|2022-02-28 12:05:30|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|10426.98|0
1646049940000|2022-02-28 12:05:40|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|10424.34|0
1646050060000|2022-02-28 12:07:40|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|10423.35|0
1646050090000|2022-02-28 12:08:10|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|0
1646050130000|2022-02-28 12:08:50|10413.75|10413.75|10413.75|10413.75|10413.75|10413.75|10413.75|10413.75|0
1646050180000|2022-02-28 12:09:40|10408.46|10408.46|10419.05|10419.05|10419.05|10419.05|10408.46|10408.46|0
1646050200000|2022-02-28 12:10:00|10420.03|10420.03|10421.02|10421.02|10421.02|10421.02|10420.03|10420.03|0
1646050260000|2022-02-28 12:11:00|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|0
1646050330000|2022-02-28 12:12:10|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646050350000|2022-02-28 12:12:30|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|0
1646050360000|2022-02-28 12:12:40|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646050380000|2022-02-28 12:13:00|10425.33|10425.33|10422.68|10422.68|10425.33|10425.33|10422.68|10422.68|0
1646050410000|2022-02-28 12:13:30|10425.33|10425.33|10427.97|10427.97|10427.97|10427.97|10425.33|10425.33|0
1646050430000|2022-02-28 12:13:50|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|0
1646050440000|2022-02-28 12:14:00|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|0
1646050450000|2022-02-28 12:14:10|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|10422.68|0
1646050550000|2022-02-28 12:15:50|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|10425.33|0
1646050680000|2022-02-28 12:18:00|10422.68|10422.68|10420.03|10420.03|10422.68|10422.68|10419.05|10419.05|0
1646050710000|2022-02-28 12:18:30|10417.39|10417.39|10417.39|10417.39|10417.39|10417.39|10417.39|10417.39|0
1646050720000|2022-02-28 12:18:40|10420.03|10420.03|10425.33|10425.33|10425.33|10425.33|10420.03|10420.03|0
1646050760000|2022-02-28 12:19:20|10422.68|10422.68|10417.39|10417.39|10422.68|10422.68|10417.39|10417.39|0
1646050790000|2022-02-28 12:19:50|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|10420.03|0
1646050830000|2022-02-28 12:20:30|10422.68|10422.68|10427.97|10427.97|10427.97|10427.97|10422.68|10422.68|0
1646050840000|2022-02-28 12:20:40|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|10430.62|0
1646050920000|2022-02-28 12:22:00|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|10435.91|0
1646051060000|2022-02-28 12:24:20|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|0
1646051080000|2022-02-28 12:24:40|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|0
1646051100000|2022-02-28 12:25:00|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|0
1646051110000|2022-02-28 12:25:10|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|10446.5|0
1646051150000|2022-02-28 12:25:50|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|0
1646051220000|2022-02-28 12:27:00|10442.86|10442.86|10443.85|10443.85|10443.85|10443.85|10442.86|10442.86|0
1646051340000|2022-02-28 12:29:00|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|10433.27|0
1646051360000|2022-02-28 12:29:20|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|10438.56|0
1646051370000|2022-02-28 12:29:30|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|10443.85|0
1646051480000|2022-02-28 12:31:20|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|0
1646051550000|2022-02-28 12:32:30|10445.51|10445.51|10448.16|10448.16|10448.16|10448.16|10445.51|10445.51|0
1646051630000|2022-02-28 12:33:50|10450.8|10450.8|10456.09|10456.09|10456.09|10456.09|10450.8|10450.8|0
1646051770000|2022-02-28 12:36:10|10458.74|10458.74|10465.02|10465.02|10465.02|10465.02|10458.74|10458.74|0
1646051790000|2022-02-28 12:36:30|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|10466.01|0
1646051800000|2022-02-28 12:36:40|10460.72|10460.72|10463.36|10463.36|10463.36|10463.36|10460.72|10460.72|0
1646051810000|2022-02-28 12:36:50|10464.35|10464.35|10465.34|10465.34|10465.34|10465.34|10464.35|10464.35|0
1646051830000|2022-02-28 12:37:10|10467.99|10467.99|10467.99|10467.99|10467.99|10467.99|10467.99|10467.99|0
1646051840000|2022-02-28 12:37:20|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|0
1646051890000|2022-02-28 12:38:10|10460.05|10460.05|10454.76|10454.76|10460.05|10460.05|10454.76|10454.76|0
1646051900000|2022-02-28 12:38:20|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|10460.05|0
1646051940000|2022-02-28 12:39:00|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|10462.69|0
1646051960000|2022-02-28 12:39:20|10461.71|10461.71|10458.07|10458.07|10461.71|10461.71|10458.07|10458.07|0
1646051970000|2022-02-28 12:39:30|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|10459.06|0
1646051980000|2022-02-28 12:39:40|10456.41|10456.41|10457.4|10457.4|10457.4|10457.4|10456.41|10456.41|0
1646051990000|2022-02-28 12:39:50|10455.42|10455.42|10455.42|10455.42|10455.42|10455.42|10455.42|10455.42|0
1646052010000|2022-02-28 12:40:10|10458.39|10458.39|10458.39|10458.39|10458.39|10458.39|10458.39|10458.39|0
1646052040000|2022-02-28 12:40:40|10463.68|10463.68|10463.68|10463.68|10463.68|10463.68|10463.68|10463.68|0
1646052060000|2022-02-28 12:41:00|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|10461.04|0
1646052090000|2022-02-28 12:41:30|10462.02|10462.02|10462.02|10462.02|10462.02|10462.02|10462.02|10462.02|0
1646052100000|2022-02-28 12:41:40|10463.01|10463.01|10463.01|10463.01|10463.01|10463.01|10463.01|10463.01|0
1646052110000|2022-02-28 12:41:50|10460.37|10460.37|10457.72|10457.72|10460.37|10460.37|10457.72|10457.72|0
1646052150000|2022-02-28 12:42:30|10458.23|10458.23|10458.58|10458.58|10458.58|10458.58|10458.23|10458.23|0
1646052160000|2022-02-28 12:42:40|10454.94|10454.94|10453.95|10453.95|10454.94|10454.94|10453.95|10453.95|0
1646052170000|2022-02-28 12:42:50|10454.94|10454.94|10460.24|10460.24|10460.24|10460.24|10454.94|10454.94|0
1646052280000|2022-02-28 12:44:40|10461.22|10461.22|10461.22|10461.22|10461.22|10461.22|10461.22|10461.22|0
1646052320000|2022-02-28 12:45:20|10459.25|10459.25|10458.26|10458.26|10459.25|10459.25|10458.26|10458.26|0
1646052330000|2022-02-28 12:45:30|10457.27|10457.27|10456.28|10456.28|10457.27|10457.27|10456.28|10456.28|0
1646052360000|2022-02-28 12:46:00|10464.22|10464.22|10463.23|10463.23|10464.22|10464.22|10463.23|10463.23|0
1646052440000|2022-02-28 12:47:20|10462.25|10462.25|10462.25|10462.25|10462.25|10462.25|10462.25|10462.25|0
1646052450000|2022-02-28 12:47:30|10459.6|10459.6|10470.18|10470.18|10470.18|10470.18|10459.6|10459.6|0
1646052460000|2022-02-28 12:47:40|10469.2|10469.2|10469.2|10469.2|10469.2|10469.2|10469.2|10469.2|0
1646052490000|2022-02-28 12:48:10|10469.02|10469.02|10469.02|10469.02|10469.02|10469.02|10469.02|10469.02|0
1646052510000|2022-02-28 12:48:30|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|10466.06|0
1646052540000|2022-02-28 12:49:00|10463.1|10463.1|10463.1|10463.1|10463.1|10463.1|10463.1|10463.1|0
1646052560000|2022-02-28 12:49:20|10462.11|10462.11|10464.75|10464.75|10464.75|10464.75|10462.11|10462.11|0
1646052570000|2022-02-28 12:49:30|10463.76|10463.76|10463.76|10463.76|10463.76|10463.76|10463.76|10463.76|0
1646052580000|2022-02-28 12:49:40|10462.78|10462.78|10462.78|10462.78|10462.78|10462.78|10462.78|10462.78|0
1646052640000|2022-02-28 12:50:40|10465.42|10465.42|10465.42|10465.42|10465.42|10465.42|10465.42|10465.42|0
1646052790000|2022-02-28 12:53:10|10466.41|10466.41|10466.41|10466.41|10466.41|10466.41|10466.41|10466.41|0
1646052870000|2022-02-28 12:54:30|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|10474.35|0
1646052880000|2022-02-28 12:54:40|10477|10477|10471.7|10471.7|10477|10477|10471.7|10471.7|0
1646052960000|2022-02-28 12:56:00|10477|10477|10477|10477|10477|10477|10477|10477|0
1646053010000|2022-02-28 12:56:50|10471.7|10471.7|10471.7|10471.7|10471.7|10471.7|10471.7|10471.7|0
1646053110000|2022-02-28 12:58:30|10466.41|10466.41|10463.76|10463.76|10466.41|10466.41|10463.76|10463.76|0
1646053120000|2022-02-28 12:58:40|10461.12|10461.12|10461.12|10461.12|10461.12|10461.12|10461.12|10461.12|0
1646053130000|2022-02-28 12:58:50|10462.11|10462.11|10463.1|10463.1|10463.1|10463.1|10462.11|10462.11|0
1646053140000|2022-02-28 12:59:00|10465.07|10465.07|10463.41|10463.41|10467.05|10467.05|10463.41|10463.41|0
1646053150000|2022-02-28 12:59:10|10462.43|10462.43|10458.12|10458.12|10462.43|10462.43|10457.13|10457.13|0
1646053160000|2022-02-28 12:59:20|10459.11|10459.11|10451.17|10451.17|10459.11|10459.11|10451.17|10451.17|0
1646053170000|2022-02-28 12:59:30|10453.82|10453.82|10453.82|10453.82|10453.82|10453.82|10453.82|10453.82|0
1646053180000|2022-02-28 12:59:40|10455.79|10455.79|10454.8|10454.8|10455.79|10455.79|10454.8|10454.8|0
1646053190000|2022-02-28 12:59:50|10455.79|10455.79|10456.78|10456.78|10456.78|10456.78|10455.79|10455.79|0
1646053200000|2022-02-28 13:00:00|10454.13|10454.13|10454.13|10454.13|10454.13|10454.13|10454.13|10454.13|0
1646053220000|2022-02-28 13:00:20|10456.78|10456.78|10456.78|10456.78|10457.77|10457.77|10456.78|10456.78|0
1646053240000|2022-02-28 13:00:40|10457.77|10457.77|10457.77|10457.77|10457.77|10457.77|10457.77|10457.77|0
1646053250000|2022-02-28 13:00:50|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|10460.42|0
1646053260000|2022-02-28 13:01:00|10471|10471|10471|10471|10471|10471|10471|10471|0
1646053270000|2022-02-28 13:01:10|10473.65|10473.65|10473.65|10473.65|10473.65|10473.65|10473.65|10473.65|0
1646053290000|2022-02-28 13:01:30|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|0
1646053300000|2022-02-28 13:01:40|10476.82|10476.82|10476.82|10476.82|10476.82|10476.82|10476.82|10476.82|0
1646053330000|2022-02-28 13:02:10|10475.84|10475.84|10480.14|10480.14|10480.14|10480.14|10474.85|10474.85|0
1646053350000|2022-02-28 13:02:30|10481.13|10481.13|10482.12|10482.12|10482.12|10482.12|10481.13|10481.13|0
1646053360000|2022-02-28 13:02:40|10479.47|10479.47|10476.82|10476.82|10479.47|10479.47|10476.82|10476.82|0
1646053370000|2022-02-28 13:02:50|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|10477.81|0
1646053380000|2022-02-28 13:03:00|10478.8|10478.8|10484.09|10484.09|10484.09|10484.09|10478.8|10478.8|0
1646053390000|2022-02-28 13:03:10|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|10482.12|0
1646053400000|2022-02-28 13:03:20|10484.09|10484.09|10485.08|10485.08|10485.08|10485.08|10484.09|10484.09|0
1646053430000|2022-02-28 13:03:50|10486.07|10486.07|10487.06|10487.06|10487.06|10487.06|10486.07|10486.07|0
1646053440000|2022-02-28 13:04:00|10488.05|10488.05|10495.67|10495.67|10496.66|10496.66|10486.07|10486.07|0
1646053450000|2022-02-28 13:04:10|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|0
1646053480000|2022-02-28 13:04:40|10489.39|10489.39|10489.39|10489.39|10489.39|10489.39|10489.39|10489.39|0
1646053630000|2022-02-28 13:07:10|10490.37|10490.37|10489.39|10489.39|10490.37|10490.37|10489.39|10489.39|0
1646053650000|2022-02-28 13:07:30|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|10490.37|0
1646053670000|2022-02-28 13:07:50|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|0
1646053690000|2022-02-28 13:08:10|10486.74|10486.74|10486.74|10486.74|10486.74|10486.74|10486.74|10486.74|0
1646053740000|2022-02-28 13:09:00|10489.39|10489.39|10486.74|10486.74|10489.39|10489.39|10486.74|10486.74|0
1646053750000|2022-02-28 13:09:10|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|0
1646053780000|2022-02-28 13:09:40|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|10485.08|0
1646053790000|2022-02-28 13:09:50|10490.37|10490.37|10487.73|10487.73|10490.37|10490.37|10487.73|10487.73|0
1646053840000|2022-02-28 13:10:40|10488.72|10488.72|10488.72|10488.72|10488.72|10488.72|10488.72|10488.72|0
1646053860000|2022-02-28 13:11:00|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|10489.71|0
1646053870000|2022-02-28 13:11:10|10495|10495|10495|10495|10495|10495|10495|10495|0
1646053880000|2022-02-28 13:11:20|10493.02|10493.02|10493.02|10493.02|10493.02|10493.02|10493.02|10493.02|0
1646053930000|2022-02-28 13:12:10|10495.67|10495.67|10498.31|10498.31|10498.31|10498.31|10495.67|10495.67|0
1646053950000|2022-02-28 13:12:30|10499.3|10499.3|10499.3|10499.3|10499.3|10499.3|10499.3|10499.3|0
1646054020000|2022-02-28 13:13:40|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|0
1646054030000|2022-02-28 13:13:50|10495.67|10495.67|10495.67|10495.67|10495.67|10495.67|10495.67|10495.67|0
1646054040000|2022-02-28 13:14:00|10498.31|10498.31|10495.67|10495.67|10498.31|10498.31|10495.67|10495.67|0
1646054090000|2022-02-28 13:14:50|10493.02|10493.02|10492.03|10492.03|10493.02|10493.02|10489.39|10489.39|0
1646054110000|2022-02-28 13:15:10|10494.68|10494.68|10497.33|10497.33|10497.33|10497.33|10494.68|10494.68|0
1646054130000|2022-02-28 13:15:30|10498.31|10498.31|10498.31|10498.31|10498.31|10498.31|10498.31|10498.31|0
1646054140000|2022-02-28 13:15:40|10499.3|10499.3|10499.3|10499.3|10499.3|10499.3|10499.3|10499.3|0
1646054150000|2022-02-28 13:15:50|10496.66|10496.66|10494.01|10494.01|10496.66|10496.66|10494.01|10494.01|0
1646054180000|2022-02-28 13:16:20|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|10496.66|0
1646054200000|2022-02-28 13:16:40|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|0
1646054210000|2022-02-28 13:16:50|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|0
1646054220000|2022-02-28 13:17:00|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|0
1646054270000|2022-02-28 13:17:50|10499.3|10499.3|10498.62|10498.62|10499.3|10499.3|10498.62|10498.62|0
1646054280000|2022-02-28 13:18:00|10497.63|10497.63|10496.64|10496.64|10497.63|10497.63|10496.64|10496.64|0
1646054400000|2022-02-28 13:20:00|10498.62|10498.62|10497.63|10497.63|10498.62|10498.62|10497.63|10497.63|0
1646054430000|2022-02-28 13:20:30|10499.6|10499.6|10499.6|10499.6|10499.6|10499.6|10499.6|10499.6|0
1646054450000|2022-02-28 13:20:50|10496.96|10496.96|10496.96|10496.96|10496.96|10496.96|10496.96|10496.96|0
1646054460000|2022-02-28 13:21:00|10495.97|10495.97|10493.32|10493.32|10495.97|10495.97|10493.32|10493.32|0
1646054480000|2022-02-28 13:21:20|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|0
1646054490000|2022-02-28 13:21:30|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|0
1646054500000|2022-02-28 13:21:40|10493.32|10493.32|10493.32|10493.32|10493.32|10493.32|10493.32|10493.32|0
1646054560000|2022-02-28 13:22:40|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|0
1646054580000|2022-02-28 13:23:00|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|10488.03|0
1646054610000|2022-02-28 13:23:30|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|10490.68|0
1646054670000|2022-02-28 13:24:30|10489.69|10489.69|10489.69|10489.69|10489.69|10489.69|10489.69|10489.69|0
1646054710000|2022-02-28 13:25:10|10489|10489|10489|10489|10489|10489|10489|10489|0
1646054720000|2022-02-28 13:25:20|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|0
1646054840000|2022-02-28 13:27:20|10487.34|10487.34|10487.34|10487.34|10487.34|10487.34|10487.34|10487.34|0
1646054940000|2022-02-28 13:29:00|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|10489.99|0
1646054960000|2022-02-28 13:29:20|10492.64|10492.64|10492.64|10492.64|10492.64|10492.64|10492.64|10492.64|0
1646054980000|2022-02-28 13:29:40|10495.28|10495.28|10496.27|10496.27|10496.27|10496.27|10495.28|10495.28|0
1646055020000|2022-02-28 13:30:20|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|0
1646055030000|2022-02-28 13:30:30|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|10496.27|0
1646055050000|2022-02-28 13:30:50|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|10493.63|0
1646055100000|2022-02-28 13:31:40|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|10490.98|0
1646055140000|2022-02-28 13:32:20|10489.99|10489.99|10489|10489|10489.99|10489.99|10489|10489|0
1646055160000|2022-02-28 13:32:40|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|10486.36|0
1646055190000|2022-02-28 13:33:10|10489|10489|10489|10489|10489|10489|10489|10489|0
1646055210000|2022-02-28 13:33:30|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|10488.01|0
1646055220000|2022-02-28 13:33:40|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|10485.37|0
1646055230000|2022-02-28 13:33:50|10482.72|10482.72|10481.73|10481.73|10482.72|10482.72|10481.73|10481.73|0
1646055240000|2022-02-28 13:34:00|10480.75|10480.75|10483.39|10483.39|10483.39|10483.39|10480.75|10480.75|0
1646055250000|2022-02-28 13:34:10|10480.75|10480.75|10479.76|10479.76|10480.75|10480.75|10479.76|10479.76|0
1646055260000|2022-02-28 13:34:20|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|10477.11|0
1646055310000|2022-02-28 13:35:10|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|10479.76|0
1646055320000|2022-02-28 13:35:20|10477.11|10477.11|10469.17|10469.17|10477.11|10477.11|10469.17|10469.17|0
1646055380000|2022-02-28 13:36:20|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|0
1646055390000|2022-02-28 13:36:30|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|0
1646055410000|2022-02-28 13:36:50|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|10468.18|0
1646055430000|2022-02-28 13:37:10|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|10465.54|0
1646055440000|2022-02-28 13:37:20|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|0
1646055470000|2022-02-28 13:37:50|10467.51|10467.51|10467.51|10467.51|10467.51|10467.51|10467.51|10467.51|0
1646055480000|2022-02-28 13:38:00|10464.87|10464.87|10465.86|10465.86|10465.86|10465.86|10462.89|10462.89|0
1646055490000|2022-02-28 13:38:10|10466.84|10466.84|10470.48|10470.48|10470.48|10470.48|10464.2|10464.2|0
1646055530000|2022-02-28 13:38:50|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|10471.47|0
1646055540000|2022-02-28 13:39:00|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|10469.49|0
1646055590000|2022-02-28 13:39:50|10458.9|10458.9|10458.9|10458.9|10458.9|10458.9|10457.92|10457.92|0
1646055600000|2022-02-28 13:40:00|10457.92|10457.92|10455.27|10455.27|10457.92|10457.92|10455.27|10455.27|0
1646055620000|2022-02-28 13:40:20|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|0
1646055660000|2022-02-28 13:41:00|10455.27|10455.27|10457.92|10457.92|10457.92|10457.92|10455.27|10455.27|0
1646055710000|2022-02-28 13:41:50|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|10452.62|0
1646055720000|2022-02-28 13:42:00|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|10455.27|0
1646055770000|2022-02-28 13:42:50|10452.62|10452.62|10451.63|10451.63|10452.62|10452.62|10451.63|10451.63|0
1646055790000|2022-02-28 13:43:10|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|10446.34|0
1646055820000|2022-02-28 13:43:40|10445.35|10445.35|10445.35|10445.35|10445.35|10445.35|10445.35|10445.35|0
1646055830000|2022-02-28 13:43:50|10446.34|10446.34|10441.05|10441.05|10446.34|10446.34|10441.05|10441.05|0
1646055880000|2022-02-28 13:44:40|10443.7|10443.7|10443.7|10443.7|10446.34|10446.34|10443.7|10443.7|0
1646055900000|2022-02-28 13:45:00|10446.34|10446.34|10441.05|10441.05|10446.34|10446.34|10441.05|10441.05|0
1646055940000|2022-02-28 13:45:40|10435.76|10435.76|10435.76|10435.76|10435.76|10435.76|10435.76|10435.76|0
1646055950000|2022-02-28 13:45:50|10441.05|10441.05|10443.03|10443.03|10443.03|10443.03|10441.05|10441.05|0
1646056000000|2022-02-28 13:46:40|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|10440.38|0
1646056010000|2022-02-28 13:46:50|10439.39|10439.39|10436.74|10436.74|10439.39|10439.39|10436.74|10436.74|0
1646056050000|2022-02-28 13:47:30|10439.39|10439.39|10439.39|10439.39|10439.39|10439.39|10439.39|10439.39|0
1646056100000|2022-02-28 13:48:20|10447.33|10447.33|10447.33|10447.33|10447.33|10447.33|10447.33|10447.33|0
1646056200000|2022-02-28 13:50:00|10455.27|10455.27|10455.27|10455.27|10457.92|10457.92|10455.27|10455.27|0
1646056270000|2022-02-28 13:51:10|10457.92|10457.92|10457.92|10457.92|10457.92|10457.92|10457.92|10457.92|0
1646056300000|2022-02-28 13:51:40|10460.56|10460.56|10460.56|10460.56|10460.56|10460.56|10460.56|10460.56|0
1646056350000|2022-02-28 13:52:30|10463.21|10463.21|10465.86|10465.86|10465.86|10465.86|10463.21|10463.21|0
1646056390000|2022-02-28 13:53:10|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|10468.5|0
1646056430000|2022-02-28 13:53:50|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|10466.53|0
1646056450000|2022-02-28 13:54:10|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|10464.87|0
1646056500000|2022-02-28 13:55:00|10462.22|10462.22|10462.22|10462.22|10462.22|10462.22|10462.22|10462.22|0
1646056600000|2022-02-28 13:56:40|10456.93|10456.93|10461.55|10461.55|10461.55|10461.55|10456.93|10456.93|0
1646056610000|2022-02-28 13:56:50|10462.54|10462.54|10463.53|10463.53|10463.53|10463.53|10462.54|10462.54|0
1646056660000|2022-02-28 13:57:40|10460.88|10460.88|10460.88|10460.88|10460.88|10460.88|10460.88|10460.88|0
1646056680000|2022-02-28 13:58:00|10459.89|10459.89|10459.89|10459.89|10459.89|10459.89|10459.89|10459.89|0
1646056720000|2022-02-28 13:58:40|10457.25|10457.25|10459.89|10459.89|10459.89|10459.89|10457.25|10457.25|0
1646056730000|2022-02-28 13:58:50|10462.54|10462.54|10462.54|10462.54|10462.54|10462.54|10462.54|10462.54|0
1646056800000|2022-02-28 14:00:00|10459.89|10459.89|10459.89|10459.89|10459.89|10459.89|10459.89|10459.89|0
1646056820000|2022-02-28 14:00:20|10465.19|10465.19|10467.16|10467.16|10467.16|10467.16|10465.19|10465.19|0
1646056850000|2022-02-28 14:00:50|10477.75|10477.75|10480.39|10480.39|10483.04|10483.04|10477.75|10477.75|0
1646056860000|2022-02-28 14:01:00|10482.11|10482.11|10481.77|10481.77|10482.11|10482.11|10481.77|10481.77|0
1646056920000|2022-02-28 14:02:00|10479.12|10479.12|10479.12|10479.12|10479.12|10479.12|10479.12|10479.12|0
1646057090000|2022-02-28 14:04:50|10478.13|10478.13|10474.5|10474.5|10478.13|10478.13|10474.5|10474.5|0
1646057100000|2022-02-28 14:05:00|10477.14|10477.14|10479.79|10479.79|10479.79|10479.79|10477.14|10477.14|0
1646057130000|2022-02-28 14:05:30|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|10482.44|0
1646057140000|2022-02-28 14:05:40|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|10487.73|0
1646057150000|2022-02-28 14:05:50|10488.72|10488.72|10488.72|10488.72|10488.72|10488.72|10488.72|10488.72|0
1646057190000|2022-02-28 14:06:30|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|10488.2|0
1646057220000|2022-02-28 14:07:00|10485.56|10485.56|10488.2|10488.2|10488.2|10488.2|10485.56|10485.56|0
1646057240000|2022-02-28 14:07:20|10489.19|10489.19|10493.81|10493.81|10493.81|10493.81|10489.19|10489.19|0
1646057270000|2022-02-28 14:07:50|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|10495.79|0
1646057280000|2022-02-28 14:08:00|10494.8|10494.8|10494.8|10494.8|10494.8|10494.8|10494.8|10494.8|0
1646057290000|2022-02-28 14:08:10|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|10497.45|0
1646057300000|2022-02-28 14:08:20|10502.74|10502.74|10502.74|10502.74|10502.74|10502.74|10502.74|10502.74|0
1646057340000|2022-02-28 14:09:00|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|10508.03|0
1646057370000|2022-02-28 14:09:30|10513.33|10513.33|10515.97|10515.97|10515.97|10515.97|10513.33|10513.33|0
1646057410000|2022-02-28 14:10:10|10518.62|10518.62|10515.97|10515.97|10518.62|10518.62|10515.97|10515.97|0
1646057420000|2022-02-28 14:10:20|10513.33|10513.33|10513.33|10513.33|10513.33|10513.33|10513.33|10513.33|0
1646057470000|2022-02-28 14:11:10|10512.34|10512.34|10512.34|10512.34|10512.34|10512.34|10512.34|10512.34|0
1646057490000|2022-02-28 14:11:30|10517.63|10517.63|10520.28|10520.28|10520.28|10520.28|10517.63|10517.63|0
1646057500000|2022-02-28 14:11:40|10517.63|10517.63|10517.63|10517.63|10517.63|10517.63|10517.63|10517.63|0
1646057560000|2022-02-28 14:12:40|10514.98|10514.98|10509.69|10509.69|10514.98|10514.98|10509.69|10509.69|0
1646057570000|2022-02-28 14:12:50|10507.05|10507.05|10507.05|10507.05|10507.05|10507.05|10507.05|10507.05|0
1646057580000|2022-02-28 14:13:00|10509.69|10509.69|10509.69|10509.69|10509.69|10509.69|10509.69|10509.69|0
1646057650000|2022-02-28 14:14:10|10508.7|10508.7|10508.7|10508.7|10508.7|10508.7|10508.7|10508.7|0
1646057670000|2022-02-28 14:14:30|10506.06|10506.06|10507.72|10507.72|10507.72|10507.72|10505.07|10505.07|0
1646057690000|2022-02-28 14:14:50|10510.36|10510.36|10513.01|10513.01|10513.01|10513.01|10510.36|10510.36|0
1646057720000|2022-02-28 14:15:20|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|10510.36|0
1646057730000|2022-02-28 14:15:30|10515.65|10515.65|10518.3|10518.3|10518.3|10518.3|10515.65|10515.65|0
1646057740000|2022-02-28 14:15:40|10519.29|10519.29|10520.28|10520.28|10520.28|10520.28|10519.29|10519.29|0
1646057820000|2022-02-28 14:17:00|10517.63|10517.63|10517.63|10517.63|10517.63|10517.63|10517.63|10517.63|0
1646057850000|2022-02-28 14:17:30|10522.92|10522.92|10522.92|10522.92|10522.92|10522.92|10522.92|10522.92|0
1646057860000|2022-02-28 14:17:40|10525.57|10525.57|10528.22|10528.22|10528.22|10528.22|10525.57|10525.57|0
1646057870000|2022-02-28 14:17:50|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|10530.86|0
1646057880000|2022-02-28 14:18:00|10525.57|10525.57|10521.94|10521.94|10525.57|10525.57|10521.94|10521.94|0
1646057890000|2022-02-28 14:18:10|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|0
1646057920000|2022-02-28 14:18:40|10518.3|10518.3|10518.3|10518.3|10518.3|10518.3|10518.3|10518.3|0
1646057940000|2022-02-28 14:19:00|10515.65|10515.65|10515.65|10515.65|10515.65|10515.65|10515.65|10515.65|0
1646058000000|2022-02-28 14:20:00|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|10513.01|0
1646058030000|2022-02-28 14:20:30|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|0
1646058060000|2022-02-28 14:21:00|10510.86|10510.86|10507.23|10507.23|10510.86|10510.86|10507.23|10507.23|0
1646058070000|2022-02-28 14:21:10|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|0
1646058080000|2022-02-28 14:21:20|10510.86|10510.86|10510.86|10510.86|10510.86|10510.86|10510.86|10510.86|0
1646058090000|2022-02-28 14:21:30|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|0
1646058110000|2022-02-28 14:21:50|10509.2|10509.2|10506.56|10506.56|10509.2|10509.2|10506.56|10506.56|0
1646058180000|2022-02-28 14:23:00|10503.91|10503.91|10506.56|10506.56|10506.56|10506.56|10501.26|10501.26|0
1646058190000|2022-02-28 14:23:10|10509.2|10509.2|10506.56|10506.56|10509.2|10509.2|10506.56|10506.56|0
1646058220000|2022-02-28 14:23:40|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|0
1646058250000|2022-02-28 14:24:10|10514.49|10514.49|10514.49|10514.49|10514.49|10514.49|10514.49|10514.49|0
1646058260000|2022-02-28 14:24:20|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|10515.48|0
1646058420000|2022-02-28 14:27:00|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|0
1646058490000|2022-02-28 14:28:10|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|10510.19|0
1646058520000|2022-02-28 14:28:40|10511.18|10511.18|10508.53|10508.53|10511.18|10511.18|10508.53|10508.53|0
1646058530000|2022-02-28 14:28:50|10509.52|10509.52|10509.52|10509.52|10509.52|10509.52|10509.52|10509.52|0
1646058540000|2022-02-28 14:29:00|10508.53|10508.53|10508.53|10508.53|10508.53|10508.53|10508.53|10508.53|0
1646058560000|2022-02-28 14:29:20|10505.89|10505.89|10505.89|10505.89|10505.89|10505.89|10505.89|10505.89|0
1646058580000|2022-02-28 14:29:40|10508.53|10508.53|10513.82|10513.82|10513.82|10513.82|10508.53|10508.53|0
1646058600000|2022-02-28 14:30:00|10511.18|10511.18|10505.89|10505.89|10511.18|10511.18|10505.89|10505.89|0
1646058610000|2022-02-28 14:30:10|10508.53|10508.53|10512.17|10512.17|10512.17|10512.17|10508.53|10508.53|0
1646058620000|2022-02-28 14:30:20|10513.16|10513.16|10512.17|10512.17|10513.16|10513.16|10512.17|10512.17|0
1646058630000|2022-02-28 14:30:30|10514.81|10514.81|10512.17|10512.17|10514.81|10514.81|10512.17|10512.17|0
1646058640000|2022-02-28 14:30:40|10514.81|10514.81|10519.12|10519.12|10519.12|10519.12|10513.82|10513.82|0
1646058660000|2022-02-28 14:31:00|10520.11|10520.11|10520.11|10520.11|10520.11|10520.11|10520.11|10520.11|0
1646058670000|2022-02-28 14:31:10|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|0
1646058700000|2022-02-28 14:31:40|10520.11|10520.11|10522.75|10522.75|10522.75|10522.75|10520.11|10520.11|0
1646058710000|2022-02-28 14:31:50|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|10517.46|0
1646058740000|2022-02-28 14:32:20|10514.81|10514.81|10514.81|10514.81|10514.81|10514.81|10514.81|10514.81|0
1646058760000|2022-02-28 14:32:40|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|10512.84|0
1646058770000|2022-02-28 14:32:50|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|10513.82|0
1646058780000|2022-02-28 14:33:00|10505.89|10505.89|10504.9|10504.9|10505.89|10505.89|10504.9|10504.9|0
1646058790000|2022-02-28 14:33:10|10507.54|10507.54|10507.54|10507.54|10507.54|10507.54|10507.54|10507.54|0
1646058810000|2022-02-28 14:33:30|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|10503.91|10503.91|0
1646058830000|2022-02-28 14:33:50|10509.2|10509.2|10506.56|10506.56|10509.2|10509.2|10506.56|10506.56|0
1646058870000|2022-02-28 14:34:30|10503.91|10503.91|10503.91|10503.91|10503.91|10503.91|10503.91|10503.91|0
1646058880000|2022-02-28 14:34:40|10506.56|10506.56|10503.91|10503.91|10506.56|10506.56|10503.91|10503.91|0
1646058900000|2022-02-28 14:35:00|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|0
1646058920000|2022-02-28 14:35:20|10511.85|10511.85|10511.85|10511.85|10511.85|10511.85|10510.86|10510.86|0
1646058960000|2022-02-28 14:36:00|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|10506.56|0
1646058970000|2022-02-28 14:36:10|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|10509.2|0
1646058990000|2022-02-28 14:36:30|10511.85|10511.85|10513.82|10513.82|10513.82|10513.82|10511.85|10511.85|0
1646059000000|2022-02-28 14:36:40|10511.18|10511.18|10509.52|10509.52|10512.17|10512.17|10509.52|10509.52|0
1646059020000|2022-02-28 14:37:00|10510.51|10510.51|10513.16|10513.16|10514.14|10514.14|10510.51|10510.51|0
1646059060000|2022-02-28 14:37:40|10510.51|10510.51|10510.51|10510.51|10510.51|10510.51|10510.51|10510.51|0
1646059070000|2022-02-28 14:37:50|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|0
1646059080000|2022-02-28 14:38:00|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|0
1646059090000|2022-02-28 14:38:10|10521.09|10521.09|10521.09|10521.09|10521.09|10521.09|10521.09|10521.09|0
1646059120000|2022-02-28 14:38:40|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|10518.45|0
1646059130000|2022-02-28 14:38:50|10513.16|10513.16|10513.16|10513.16|10513.16|10513.16|10513.16|10513.16|0
1646059140000|2022-02-28 14:39:00|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|10515.8|0
1646059160000|2022-02-28 14:39:20|10517.78|10517.78|10517.78|10517.78|10517.78|10517.78|10517.78|10517.78|0
1646059180000|2022-02-28 14:39:40|10515.13|10515.13|10515.13|10515.13|10515.13|10515.13|10515.13|10515.13|0
1646059230000|2022-02-28 14:40:30|10517.78|10517.78|10523.07|10523.07|10523.07|10523.07|10517.78|10517.78|0
1646059240000|2022-02-28 14:40:40|10524.06|10524.06|10524.06|10524.06|10524.06|10524.06|10524.06|10524.06|0
1646059250000|2022-02-28 14:40:50|10526.71|10526.71|10532|10532|10532|10532|10526.71|10526.71|0
1646059280000|2022-02-28 14:41:20|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|0
1646059300000|2022-02-28 14:41:40|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|10523.07|0
1646059350000|2022-02-28 14:42:30|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|0
1646059360000|2022-02-28 14:42:40|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|10531.01|0
1646059390000|2022-02-28 14:43:10|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|0
1646059490000|2022-02-28 14:44:50|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|10525.72|0
1646059520000|2022-02-28 14:45:20|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|10528.36|0
1646059530000|2022-02-28 14:45:30|10531.01|10531.01|10533.66|10533.66|10533.66|10533.66|10531.01|10531.01|0
1646059560000|2022-02-28 14:46:00|10534.64|10534.64|10537.29|10537.29|10537.29|10537.29|10534.64|10534.64|0
1646059570000|2022-02-28 14:46:10|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|0
1646059620000|2022-02-28 14:47:00|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|10537.29|0
1646059670000|2022-02-28 14:47:50|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|10534.64|0
1646059720000|2022-02-28 14:48:40|10539.94|10539.94|10545.23|10545.23|10545.23|10545.23|10539.94|10539.94|0
1646059770000|2022-02-28 14:49:30|10547.88|10547.88|10550.52|10550.52|10550.52|10550.52|10547.88|10547.88|0
1646059780000|2022-02-28 14:49:40|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|0
1646059850000|2022-02-28 14:50:50|10553.17|10553.17|10559.45|10559.45|10559.45|10559.45|10553.17|10553.17|0
1646059880000|2022-02-28 14:51:20|10562.1|10562.1|10566.72|10566.72|10566.72|10566.72|10562.1|10562.1|0
1646059890000|2022-02-28 14:51:30|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|0
1646059910000|2022-02-28 14:51:50|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|0
1646059920000|2022-02-28 14:52:00|10576.64|10576.64|10579.28|10579.28|10579.28|10579.28|10576.64|10576.64|0
1646059930000|2022-02-28 14:52:10|10581.93|10581.93|10576.64|10576.64|10581.93|10581.93|10576.64|10576.64|0
1646059940000|2022-02-28 14:52:20|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|0
1646059960000|2022-02-28 14:52:40|10571.34|10571.34|10567.71|10567.71|10571.34|10571.34|10567.71|10567.71|0
1646059970000|2022-02-28 14:52:50|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|10569.08|0
1646060010000|2022-02-28 14:53:30|10566.43|10566.43|10571.73|10571.73|10571.73|10571.73|10566.43|10566.43|0
1646060040000|2022-02-28 14:54:00|10570.74|10570.74|10565.45|10565.45|10570.74|10570.74|10565.45|10565.45|0
1646060050000|2022-02-28 14:54:10|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|10568.09|0
1646060060000|2022-02-28 14:54:20|10565.45|10565.45|10557.51|10557.51|10565.45|10565.45|10557.51|10557.51|0
1646060090000|2022-02-28 14:54:50|10552.21|10552.21|10554.86|10554.86|10554.86|10554.86|10549.57|10549.57|0
1646060100000|2022-02-28 14:55:00|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|10557.51|0
1646060130000|2022-02-28 14:55:30|10552.21|10552.21|10547.59|10547.59|10552.21|10552.21|10547.59|10547.59|0
1646060150000|2022-02-28 14:55:50|10550.24|10550.24|10552.88|10552.88|10552.88|10552.88|10550.24|10550.24|0
1646060160000|2022-02-28 14:56:00|10555.53|10555.53|10555.53|10555.53|10555.53|10555.53|10555.53|10555.53|0
1646060170000|2022-02-28 14:56:10|10558.18|10558.18|10558.18|10558.18|10558.18|10558.18|10558.18|10558.18|0
1646060200000|2022-02-28 14:56:40|10555.21|10555.21|10551.58|10551.58|10556.2|10556.2|10551.58|10551.58|0
1646060210000|2022-02-28 14:56:50|10549.6|10549.6|10549.6|10549.6|10549.6|10549.6|10549.6|10549.6|0
1646060220000|2022-02-28 14:57:00|10546.95|10546.95|10549.6|10549.6|10549.6|10549.6|10546.95|10546.95|0
1646060250000|2022-02-28 14:57:30|10547.62|10547.62|10547.62|10547.62|10547.62|10547.62|10547.62|10547.62|0
1646060260000|2022-02-28 14:57:40|10550.27|10550.27|10550.59|10550.59|10550.59|10550.59|10549.6|10549.6|0
1646060310000|2022-02-28 14:58:30|10547.94|10547.94|10547.94|10547.94|10547.94|10547.94|10547.94|10547.94|0
1646060320000|2022-02-28 14:58:40|10546.95|10546.95|10546.95|10546.95|10546.95|10546.95|10546.95|10546.95|0
1646060340000|2022-02-28 14:59:00|10545.97|10545.97|10546.95|10546.95|10546.95|10546.95|10545.97|10545.97|0
1646060350000|2022-02-28 14:59:10|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|10544.98|0
1646060380000|2022-02-28 14:59:40|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|0
1646060390000|2022-02-28 14:59:50|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|0
1646060400000|2022-02-28 15:00:00|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|0
1646060410000|2022-02-28 15:00:10|10556.55|10556.55|10556.55|10556.55|10556.55|10556.55|10556.55|10556.55|0
1646060420000|2022-02-28 15:00:20|10554.57|10554.57|10554.57|10554.57|10554.57|10554.57|10554.57|10554.57|0
1646060430000|2022-02-28 15:00:30|10553.59|10553.59|10550.94|10550.94|10553.59|10553.59|10550.94|10550.94|0
1646060450000|2022-02-28 15:00:50|10548.29|10548.29|10544.66|10544.66|10548.29|10548.29|10544.66|10544.66|0
1646060460000|2022-02-28 15:01:00|10542.01|10542.01|10542.01|10542.01|10542.01|10542.01|10542.01|10542.01|0
1646060480000|2022-02-28 15:01:20|10543|10543|10543|10543|10543|10543|10543|10543|0
1646060490000|2022-02-28 15:01:30|10543.99|10543.99|10547.62|10547.62|10547.62|10547.62|10543.99|10543.99|0
1646060530000|2022-02-28 15:02:10|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|0
1646060560000|2022-02-28 15:02:40|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|0
1646060570000|2022-02-28 15:02:50|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|10546.64|0
1646060580000|2022-02-28 15:03:00|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|0
1646060590000|2022-02-28 15:03:10|10546.64|10546.64|10546.64|10546.64|10547.62|10547.62|10546.64|10546.64|0
1646060600000|2022-02-28 15:03:20|10545.65|10545.65|10552.92|10552.92|10552.92|10552.92|10545.65|10545.65|0
1646060610000|2022-02-28 15:03:30|10550.27|10550.27|10551.26|10551.26|10551.26|10551.26|10550.27|10550.27|0
1646060640000|2022-02-28 15:04:00|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|10550.27|0
1646060770000|2022-02-28 15:06:10|10547.62|10547.62|10544.98|10544.98|10547.62|10547.62|10544.98|10544.98|0
1646060780000|2022-02-28 15:06:20|10547.62|10547.62|10547.62|10547.62|10547.62|10547.62|10547.62|10547.62|0
1646060800000|2022-02-28 15:06:40|10548.61|10548.61|10556.55|10556.55|10556.55|10556.55|10548.61|10548.61|0
1646060810000|2022-02-28 15:06:50|10553.9|10553.9|10551.26|10551.26|10553.9|10553.9|10551.26|10551.26|0
1646060820000|2022-02-28 15:07:00|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|10548.61|0
1646060840000|2022-02-28 15:07:20|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|10545.97|0
1646060870000|2022-02-28 15:07:50|10546.95|10546.95|10546.95|10546.95|10549.6|10549.6|10545.97|10545.97|0
1646060900000|2022-02-28 15:08:20|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|10544.31|0
1646060920000|2022-02-28 15:08:40|10539.01|10539.01|10538.03|10538.03|10539.01|10539.01|10538.03|10538.03|0
1646060930000|2022-02-28 15:08:50|10543.32|10543.32|10538.03|10538.03|10543.32|10543.32|10538.03|10538.03|0
1646060940000|2022-02-28 15:09:00|10537.04|10537.04|10536.05|10536.05|10537.04|10537.04|10536.05|10536.05|0
1646060950000|2022-02-28 15:09:10|10534.07|10534.07|10528.78|10528.78|10534.07|10534.07|10528.78|10528.78|0
1646060990000|2022-02-28 15:09:50|10526.13|10526.13|10526.13|10526.13|10528.78|10528.78|10526.13|10526.13|0
1646061010000|2022-02-28 15:10:10|10523.49|10523.49|10523.49|10523.49|10523.49|10523.49|10523.49|10523.49|0
1646061050000|2022-02-28 15:10:50|10522.5|10522.5|10522.5|10522.5|10522.5|10522.5|10522.5|10522.5|0
1646061060000|2022-02-28 15:11:00|10525.15|10525.15|10524.48|10524.48|10527.12|10527.12|10524.48|10524.48|0
1646061080000|2022-02-28 15:11:20|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|0
1646061090000|2022-02-28 15:11:30|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|0
1646061100000|2022-02-28 15:11:40|10519.01|10519.01|10519.01|10519.01|10519.01|10519.01|10519.01|10519.01|0
1646061110000|2022-02-28 15:11:50|10518.02|10518.02|10518.02|10518.02|10518.02|10518.02|10518.02|10518.02|0
1646061120000|2022-02-28 15:12:00|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|0
1646061140000|2022-02-28 15:12:20|10510.08|10510.08|10510.08|10510.08|10510.08|10510.08|10510.08|10510.08|0
1646061150000|2022-02-28 15:12:30|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|0
1646061160000|2022-02-28 15:12:40|10510.08|10510.08|10510.08|10510.08|10510.08|10510.08|10510.08|10510.08|0
1646061170000|2022-02-28 15:12:50|10512.73|10512.73|10512.73|10512.73|10512.73|10512.73|10512.73|10512.73|0
1646061180000|2022-02-28 15:13:00|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|10507.44|0
1646061190000|2022-02-28 15:13:10|10510.08|10510.08|10509.1|10509.1|10510.08|10510.08|10509.1|10509.1|0
1646061200000|2022-02-28 15:13:20|10506.45|10506.45|10503.8|10503.8|10506.45|10506.45|10503.8|10503.8|0
1646061210000|2022-02-28 15:13:30|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|0
1646061240000|2022-02-28 15:14:00|10502.15|10502.15|10502.15|10502.15|10502.15|10502.15|10502.15|10502.15|0
1646061250000|2022-02-28 15:14:10|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|0
1646061260000|2022-02-28 15:14:20|10495.86|10495.86|10503.8|10503.8|10503.8|10503.8|10495.86|10495.86|0
1646061290000|2022-02-28 15:14:50|10506.45|10506.45|10509.1|10509.1|10509.1|10509.1|10506.45|10506.45|0
1646061340000|2022-02-28 15:15:40|10506.45|10506.45|10506.45|10506.45|10506.45|10506.45|10506.45|10506.45|0
1646061350000|2022-02-28 15:15:50|10503.8|10503.8|10503.8|10503.8|10503.8|10503.8|10503.8|10503.8|0
1646061400000|2022-02-28 15:16:40|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|10501.16|0
1646061410000|2022-02-28 15:16:50|10503.8|10503.8|10503.8|10503.8|10503.8|10503.8|10503.8|10503.8|0
1646061460000|2022-02-28 15:17:40|10506.45|10506.45|10506.45|10506.45|10506.45|10506.45|10506.45|10506.45|0
1646061480000|2022-02-28 15:18:00|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|10505.46|0
1646061490000|2022-02-28 15:18:10|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|10502.81|0
1646061500000|2022-02-28 15:18:20|10500.17|10500.17|10500.17|10500.17|10500.17|10500.17|10497.52|10497.52|0
1646061510000|2022-02-28 15:18:30|10499.18|10499.18|10500.17|10500.17|10500.17|10500.17|10499.18|10499.18|0
1646061520000|2022-02-28 15:18:40|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|10498.19|0
1646061530000|2022-02-28 15:18:50|10495.55|10495.55|10493.57|10493.57|10498.19|10498.19|10493.57|10493.57|0
1646061540000|2022-02-28 15:19:00|10490.92|10490.92|10490.92|10490.92|10490.92|10490.92|10490.92|10490.92|0
1646061550000|2022-02-28 15:19:10|10485.63|10485.63|10486.62|10486.62|10486.62|10486.62|10485.63|10485.63|0
1646061580000|2022-02-28 15:19:40|10485.63|10485.63|10485.63|10485.63|10485.63|10485.63|10485.63|10485.63|0
1646061590000|2022-02-28 15:19:50|10482.98|10482.98|10482.98|10482.98|10482.98|10482.98|10482.98|10482.98|0
1646061600000|2022-02-28 15:20:00|10477.69|10477.69|10477.69|10477.69|10477.69|10477.69|10477.69|10477.69|0
1646061610000|2022-02-28 15:20:10|10482.98|10482.98|10485.63|10485.63|10485.63|10485.63|10482.98|10482.98|0
1646061630000|2022-02-28 15:20:30|10488.28|10488.28|10488.28|10488.28|10488.28|10488.28|10488.28|10488.28|0
1646061650000|2022-02-28 15:20:50|10490.25|10490.25|10497.52|10497.52|10497.52|10497.52|10490.25|10490.25|0
1646061660000|2022-02-28 15:21:00|10496.32|10496.32|10497.31|10497.31|10497.31|10497.31|10496.32|10496.32|0
1646061670000|2022-02-28 15:21:10|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|10499.96|0
1646061690000|2022-02-28 15:21:30|10498.97|10498.97|10506.91|10506.91|10506.91|10506.91|10498.97|10498.97|0
1646061700000|2022-02-28 15:21:40|10508.88|10508.88|10508.88|10508.88|10508.88|10508.88|10508.88|10508.88|0
1646061710000|2022-02-28 15:21:50|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|10511.53|0
1646061720000|2022-02-28 15:22:00|10519.47|10519.47|10516.82|10516.82|10519.47|10519.47|10516.82|10516.82|0
1646061730000|2022-02-28 15:22:10|10519.47|10519.47|10516.82|10516.82|10524.76|10524.76|10516.82|10516.82|0
1646061740000|2022-02-28 15:22:20|10517.81|10517.81|10517.81|10517.81|10517.81|10517.81|10517.81|10517.81|0
1646061760000|2022-02-28 15:22:40|10523.1|10523.1|10523.1|10523.1|10523.1|10523.1|10523.1|10523.1|0
1646061780000|2022-02-28 15:23:00|10525.75|10525.75|10525.75|10525.75|10525.75|10525.75|10525.75|10525.75|0
1646061790000|2022-02-28 15:23:10|10524.76|10524.76|10516.82|10516.82|10524.76|10524.76|10514.18|10514.18|0
1646061810000|2022-02-28 15:23:30|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|10519.47|0
1646061830000|2022-02-28 15:23:50|10516.82|10516.82|10519.47|10519.47|10519.47|10519.47|10516.82|10516.82|0
1646061930000|2022-02-28 15:25:30|10520.46|10520.46|10520.46|10520.46|10520.46|10520.46|10520.46|10520.46|0
1646061950000|2022-02-28 15:25:50|10521.45|10521.45|10526.07|10526.07|10526.07|10526.07|10521.45|10521.45|0
1646061960000|2022-02-28 15:26:00|10527.06|10527.06|10528.05|10528.05|10528.05|10528.05|10527.06|10527.06|0
1646061970000|2022-02-28 15:26:10|10530.69|10530.69|10530.69|10530.69|10530.69|10530.69|10530.69|10530.69|0
1646061990000|2022-02-28 15:26:30|10535.98|10535.98|10535.98|10535.98|10535.98|10535.98|10535.98|10535.98|0
1646062010000|2022-02-28 15:26:50|10537.96|10537.96|10534.01|10534.01|10537.96|10537.96|10533.02|10533.02|0
1646062020000|2022-02-28 15:27:00|10532.03|10532.03|10538.31|10538.31|10538.31|10538.31|10532.03|10532.03|0
1646062030000|2022-02-28 15:27:10|10537.32|10537.32|10536.34|10536.34|10537.32|10537.32|10536.34|10536.34|0
1646062040000|2022-02-28 15:27:20|10537.32|10537.32|10537.32|10537.32|10538.31|10538.31|10537.32|10537.32|0
1646062060000|2022-02-28 15:27:40|10539.97|10539.97|10540.96|10540.96|10540.96|10540.96|10539.97|10539.97|0
1646062070000|2022-02-28 15:27:50|10539.97|10539.97|10542.62|10542.62|10542.62|10542.62|10539.97|10539.97|0
1646062090000|2022-02-28 15:28:10|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|0
1646062100000|2022-02-28 15:28:20|10542.62|10542.62|10541.63|10541.63|10542.62|10542.62|10541.63|10541.63|0
1646062130000|2022-02-28 15:28:50|10543.61|10543.61|10551.54|10551.54|10551.54|10551.54|10543.61|10543.61|0
1646062140000|2022-02-28 15:29:00|10556.84|10556.84|10551.54|10551.54|10559.48|10559.48|10551.54|10551.54|0
1646062150000|2022-02-28 15:29:10|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|10548.9|0
1646062160000|2022-02-28 15:29:20|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|10543.61|0
1646062170000|2022-02-28 15:29:30|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|10544.59|0
1646062200000|2022-02-28 15:30:00|10541.95|10541.95|10541.95|10541.95|10541.95|10541.95|10541.95|10541.95|0
1646062210000|2022-02-28 15:30:10|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|10542.94|0
1646062220000|2022-02-28 15:30:20|10545.58|10545.58|10550.87|10550.87|10550.87|10550.87|10545.58|10545.58|0
1646062240000|2022-02-28 15:30:40|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|0
1646062250000|2022-02-28 15:30:50|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|10556.17|0
1646062260000|2022-02-28 15:31:00|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|10553.52|0
1646062280000|2022-02-28 15:31:20|10554.51|10554.51|10549.22|10549.22|10554.51|10554.51|10549.22|10549.22|0
1646062320000|2022-02-28 15:32:00|10548.23|10548.23|10548.23|10548.23|10548.23|10548.23|10548.23|10548.23|0
1646062330000|2022-02-28 15:32:10|10545.58|10545.58|10544.59|10544.59|10545.58|10545.58|10544.59|10544.59|0
1646062360000|2022-02-28 15:32:40|10547.24|10547.24|10547.24|10547.24|10547.24|10547.24|10547.24|10547.24|0
1646062400000|2022-02-28 15:33:20|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|0
1646062430000|2022-02-28 15:33:50|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|10555.18|0
1646062440000|2022-02-28 15:34:00|10549.89|10549.89|10549.89|10549.89|10549.89|10549.89|10549.89|10549.89|0
1646062470000|2022-02-28 15:34:30|10547.24|10547.24|10547.24|10547.24|10547.24|10547.24|10547.24|10547.24|0
1646062480000|2022-02-28 15:34:40|10546.25|10546.25|10547.24|10547.24|10547.24|10547.24|10541.95|10541.95|0
1646062520000|2022-02-28 15:35:20|10541.95|10541.95|10547.24|10547.24|10547.24|10547.24|10541.95|10541.95|0
1646062540000|2022-02-28 15:35:40|10549.89|10549.89|10553.52|10553.52|10553.52|10553.52|10549.89|10549.89|0
1646062560000|2022-02-28 15:36:00|10550.87|10550.87|10549.89|10549.89|10550.87|10550.87|10549.89|10549.89|0
1646062570000|2022-02-28 15:36:10|10550.87|10550.87|10550.87|10550.87|10550.87|10550.87|10550.87|10550.87|0
1646062580000|2022-02-28 15:36:20|10553.52|10553.52|10556.17|10556.17|10556.17|10556.17|10553.52|10553.52|0
1646062610000|2022-02-28 15:36:50|10558.81|10558.81|10564.11|10564.11|10564.11|10564.11|10558.81|10558.81|0
1646062630000|2022-02-28 15:37:10|10561.46|10561.46|10552.53|10552.53|10561.46|10561.46|10552.53|10552.53|0
1646062640000|2022-02-28 15:37:20|10550.56|10550.56|10555.18|10555.18|10555.18|10555.18|10550.56|10550.56|0
1646062650000|2022-02-28 15:37:30|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|10552.53|0
1646062660000|2022-02-28 15:37:40|10551.54|10551.54|10550.56|10550.56|10552.53|10552.53|10550.56|10550.56|0
1646062680000|2022-02-28 15:38:00|10551.54|10551.54|10551.54|10551.54|10551.54|10551.54|10551.54|10551.54|0
1646062690000|2022-02-28 15:38:10|10550.56|10550.56|10556.84|10556.84|10556.84|10556.84|10550.56|10550.56|0
1646062700000|2022-02-28 15:38:20|10559.48|10559.48|10555.85|10555.85|10559.48|10559.48|10555.85|10555.85|0
1646062710000|2022-02-28 15:38:30|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|0
1646062730000|2022-02-28 15:38:50|10559.48|10559.48|10559.48|10559.48|10559.48|10559.48|10559.48|10559.48|0
1646062780000|2022-02-28 15:39:40|10558.5|10558.5|10556.84|10556.84|10559.48|10559.48|10556.84|10556.84|0
1646062800000|2022-02-28 15:40:00|10559.48|10559.48|10559.48|10559.48|10559.48|10559.48|10559.48|10559.48|0
1646062810000|2022-02-28 15:40:10|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|10556.84|0
1646062830000|2022-02-28 15:40:30|10555.85|10555.85|10557.83|10557.83|10557.83|10557.83|10555.85|10555.85|0
1646062840000|2022-02-28 15:40:40|10556.84|10556.84|10550.56|10550.56|10556.84|10556.84|10550.56|10550.56|0
1646062860000|2022-02-28 15:41:00|10551.54|10551.54|10550.56|10550.56|10551.54|10551.54|10550.56|10550.56|0
1646062870000|2022-02-28 15:41:10|10553.2|10553.2|10555.85|10555.85|10557.83|10557.83|10553.2|10553.2|0
1646062880000|2022-02-28 15:41:20|10553.2|10553.2|10550.56|10550.56|10553.2|10553.2|10550.56|10550.56|0
1646062930000|2022-02-28 15:42:10|10549.57|10549.57|10549.57|10549.57|10549.57|10549.57|10549.57|10549.57|0
1646062950000|2022-02-28 15:42:30|10548.58|10548.58|10545.93|10545.93|10548.58|10548.58|10545.93|10545.93|0
1646062960000|2022-02-28 15:42:40|10544.95|10544.95|10544.95|10544.95|10544.95|10544.95|10544.95|10544.95|0
1646062980000|2022-02-28 15:43:00|10543.96|10543.96|10543.96|10543.96|10543.96|10543.96|10543.96|10543.96|0
1646063000000|2022-02-28 15:43:20|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|10546.6|0
1646063010000|2022-02-28 15:43:30|10543.96|10543.96|10541.31|10541.31|10543.96|10543.96|10541.31|10541.31|0
1646063020000|2022-02-28 15:43:40|10543.96|10543.96|10543.96|10543.96|10543.96|10543.96|10543.96|10543.96|0
1646063030000|2022-02-28 15:43:50|10541.31|10541.31|10541.31|10541.31|10541.31|10541.31|10541.31|10541.31|0
1646063080000|2022-02-28 15:44:40|10543.96|10543.96|10541.31|10541.31|10543.96|10543.96|10541.31|10541.31|0
1646063100000|2022-02-28 15:45:00|10540.32|10540.32|10542.97|10542.97|10542.97|10542.97|10540.32|10540.32|0
1646063110000|2022-02-28 15:45:10|10545.61|10545.61|10545.61|10545.61|10545.61|10545.61|10545.61|10545.61|0
1646063140000|2022-02-28 15:45:40|10546.6|10546.6|10547.59|10547.59|10547.59|10547.59|10546.6|10546.6|0
1646063160000|2022-02-28 15:46:00|10544.95|10544.95|10544.95|10544.95|10544.95|10544.95|10544.95|10544.95|0
1646063180000|2022-02-28 15:46:20|10545.93|10545.93|10547.99|10547.99|10547.99|10547.99|10545.93|10545.93|0
1646063190000|2022-02-28 15:46:30|10553.28|10553.28|10558.9|10558.9|10558.9|10558.9|10553.28|10553.28|0
1646063200000|2022-02-28 15:46:40|10559.88|10559.88|10559.88|10559.88|10559.88|10559.88|10559.88|10559.88|0
1646063210000|2022-02-28 15:46:50|10561.86|10561.86|10561.86|10561.86|10562.85|10562.85|10561.86|10561.86|0
1646063230000|2022-02-28 15:47:10|10567.15|10567.15|10569.8|10569.8|10569.8|10569.8|10567.15|10567.15|0
1646063250000|2022-02-28 15:47:30|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|10568.81|0
1646063260000|2022-02-28 15:47:40|10566.16|10566.16|10566.16|10566.16|10566.16|10566.16|10566.16|10566.16|0
1646063280000|2022-02-28 15:48:00|10565.18|10565.18|10557.24|10557.24|10565.18|10565.18|10557.24|10557.24|0
1646063310000|2022-02-28 15:48:30|10556.25|10556.25|10556.55|10556.55|10557.24|10557.24|10556.25|10556.25|0
1646063320000|2022-02-28 15:48:40|10555.56|10555.56|10555.56|10555.56|10558.21|10558.21|10555.56|10555.56|0
1646063340000|2022-02-28 15:49:00|10555.05|10555.05|10554.06|10554.06|10555.05|10555.05|10554.06|10554.06|0
1646063370000|2022-02-28 15:49:30|10551.41|10551.41|10552.4|10552.4|10552.4|10552.4|10551.41|10551.41|0
1646063380000|2022-02-28 15:49:40|10551.41|10551.41|10550.43|10550.43|10551.41|10551.41|10550.43|10550.43|0
1646063390000|2022-02-28 15:49:50|10547.78|10547.78|10547.78|10547.78|10547.78|10547.78|10547.78|10547.78|0
1646063400000|2022-02-28 15:50:00|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|10550.43|0
1646063410000|2022-02-28 15:50:10|10547.78|10547.78|10547.78|10547.78|10547.78|10547.78|10547.78|10547.78|0
1646063440000|2022-02-28 15:50:40|10545.13|10545.13|10545.13|10545.13|10545.13|10545.13|10545.13|10545.13|0
1646063450000|2022-02-28 15:50:50|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|0
1646063460000|2022-02-28 15:51:00|10546.79|10546.79|10549.44|10549.44|10549.44|10549.44|10546.79|10546.79|0
1646063490000|2022-02-28 15:51:30|10552.08|10552.08|10552.08|10552.08|10552.08|10552.08|10552.08|10552.08|0
1646063500000|2022-02-28 15:51:40|10554.73|10554.73|10549.44|10549.44|10554.73|10554.73|10549.44|10549.44|0
1646063510000|2022-02-28 15:51:50|10546.79|10546.79|10549.44|10549.44|10549.44|10549.44|10546.79|10546.79|0
1646063520000|2022-02-28 15:52:00|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|10546.79|0
1646063540000|2022-02-28 15:52:20|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|0
1646063570000|2022-02-28 15:52:50|10541.5|10541.5|10541.5|10541.5|10541.5|10541.5|10541.5|10541.5|0
1646063600000|2022-02-28 15:53:20|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|10544.14|0
1646063620000|2022-02-28 15:53:40|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|0
1646063650000|2022-02-28 15:54:10|10546.62|10546.62|10549.27|10549.27|10549.27|10549.27|10546.62|10546.62|0
1646063670000|2022-02-28 15:54:30|10550.25|10550.25|10550.25|10550.25|10550.25|10550.25|10550.25|10550.25|0
1646063680000|2022-02-28 15:54:40|10552.9|10552.9|10551.24|10551.24|10553.89|10553.89|10551.24|10551.24|0
1646063700000|2022-02-28 15:55:00|10552.23|10552.23|10552.23|10552.23|10552.23|10552.23|10552.23|10552.23|0
1646063710000|2022-02-28 15:55:10|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|10551.24|0
1646063720000|2022-02-28 15:55:20|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|0
1646063760000|2022-02-28 15:56:00|10548.6|10548.6|10545.95|10545.95|10548.6|10548.6|10545.95|10545.95|0
1646063790000|2022-02-28 15:56:30|10543.3|10543.3|10543.3|10543.3|10543.3|10543.3|10543.3|10543.3|0
1646063800000|2022-02-28 15:56:40|10548.6|10548.6|10551.24|10551.24|10551.24|10551.24|10548.6|10548.6|0
1646063820000|2022-02-28 15:57:00|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|0
1646063830000|2022-02-28 15:57:10|10543.3|10543.3|10544.96|10544.96|10544.96|10544.96|10542.31|10542.31|0
1646063840000|2022-02-28 15:57:20|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|0
1646063860000|2022-02-28 15:57:40|10541.33|10541.33|10536.03|10536.03|10541.33|10541.33|10536.03|10536.03|0
1646063880000|2022-02-28 15:58:00|10546.62|10546.62|10548.28|10548.28|10549.27|10549.27|10546.62|10546.62|0
1646063890000|2022-02-28 15:58:10|10545.63|10545.63|10542.98|10542.98|10545.63|10545.63|10542.98|10542.98|0
1646063920000|2022-02-28 15:58:40|10545.63|10545.63|10542.98|10542.98|10545.63|10545.63|10542.98|10542.98|0
1646063930000|2022-02-28 15:58:50|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|10543.97|0
1646063940000|2022-02-28 15:59:00|10541.33|10541.33|10543.97|10543.97|10543.97|10543.97|10541.33|10541.33|0
1646063950000|2022-02-28 15:59:10|10544.96|10544.96|10544.96|10544.96|10544.96|10544.96|10544.96|10544.96|0
1646063990000|2022-02-28 15:59:50|10547.61|10547.61|10546.62|10546.62|10547.61|10547.61|10546.62|10546.62|0
1646064020000|2022-02-28 16:00:20|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|10549.27|0
1646064030000|2022-02-28 16:00:30|10551.91|10551.91|10551.91|10551.91|10551.91|10551.91|10551.91|10551.91|0
1646064050000|2022-02-28 16:00:50|10554.56|10554.56|10555.55|10555.55|10555.55|10555.55|10554.56|10554.56|0
1646064060000|2022-02-28 16:01:00|10558.19|10558.19|10558.19|10558.19|10558.19|10558.19|10558.19|10558.19|0
1646064130000|2022-02-28 16:02:10|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|0
1646064150000|2022-02-28 16:02:30|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|0
1646064180000|2022-02-28 16:03:00|10559.18|10559.18|10556.54|10556.54|10559.18|10559.18|10556.54|10556.54|0
1646064190000|2022-02-28 16:03:10|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|0
1646064240000|2022-02-28 16:04:00|10556.54|10556.54|10556.54|10556.54|10556.54|10556.54|10556.54|10556.54|0
1646064320000|2022-02-28 16:05:20|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|10553.89|0
1646064340000|2022-02-28 16:05:40|10556.54|10556.54|10556.54|10556.54|10556.54|10556.54|10556.54|10556.54|0
1646064350000|2022-02-28 16:05:50|10555.55|10555.55|10555.55|10555.55|10555.55|10555.55|10555.55|10555.55|0
1646064400000|2022-02-28 16:06:40|10552.9|10552.9|10552.9|10552.9|10552.9|10552.9|10552.9|10552.9|0
1646064440000|2022-02-28 16:07:20|10555.55|10555.55|10555.55|10555.55|10555.55|10555.55|10555.55|10555.55|0
1646064470000|2022-02-28 16:07:50|10554.56|10554.56|10557.2|10557.2|10557.2|10557.2|10554.56|10554.56|0
1646064480000|2022-02-28 16:08:00|10554.56|10554.56|10554.56|10554.56|10554.56|10554.56|10554.56|10554.56|0
1646064530000|2022-02-28 16:08:50|10557.2|10557.2|10559.85|10559.85|10559.85|10559.85|10557.2|10557.2|0
1646064540000|2022-02-28 16:09:00|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|10557.2|0
1646064660000|2022-02-28 16:11:00|10559.85|10559.85|10557.2|10557.2|10559.85|10559.85|10557.2|10557.2|0
1646064680000|2022-02-28 16:11:20|10558.19|10558.19|10559.18|10559.18|10559.18|10559.18|10558.19|10558.19|0
1646064710000|2022-02-28 16:11:50|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|0
1646064730000|2022-02-28 16:12:10|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|10557.52|0
1646064780000|2022-02-28 16:13:00|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|0
1646064810000|2022-02-28 16:13:30|10562.82|10562.82|10567.12|10567.12|10568.11|10568.11|10562.82|10562.82|0
1646064820000|2022-02-28 16:13:40|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|10561.83|0
1646064860000|2022-02-28 16:14:20|10559.18|10559.18|10556.54|10556.54|10559.18|10559.18|10556.54|10556.54|0
1646064890000|2022-02-28 16:14:50|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|10559.18|0
1646064900000|2022-02-28 16:15:00|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|10560.17|0
1646064910000|2022-02-28 16:15:10|10562.82|10562.82|10562.82|10562.82|10562.82|10562.82|10562.82|10562.82|0
1646064920000|2022-02-28 16:15:20|10563.8|10563.8|10566.45|10566.45|10566.45|10566.45|10563.8|10563.8|0
1646064930000|2022-02-28 16:15:30|10567.44|10567.44|10564.79|10564.79|10567.44|10567.44|10564.79|10564.79|0
1646064940000|2022-02-28 16:15:40|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|10567.44|0
1646064950000|2022-02-28 16:15:50|10570.09|10570.09|10572.73|10572.73|10572.73|10572.73|10570.09|10570.09|0
1646064980000|2022-02-28 16:16:20|10572.39|10572.39|10572.39|10572.39|10572.39|10572.39|10572.39|10572.39|0
1646064990000|2022-02-28 16:16:30|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|0
1646065010000|2022-02-28 16:16:50|10577.68|10577.68|10577.68|10577.68|10577.68|10577.68|10577.68|10577.68|0
1646065030000|2022-02-28 16:17:10|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|10575.04|0
1646065040000|2022-02-28 16:17:20|10572.39|10572.39|10572.73|10572.73|10572.73|10572.73|10572.39|10572.39|0
1646065060000|2022-02-28 16:17:40|10575.38|10575.38|10578.02|10578.02|10578.02|10578.02|10575.38|10575.38|0
1646065070000|2022-02-28 16:17:50|10579.01|10579.01|10586.95|10586.95|10586.95|10586.95|10579.01|10579.01|0
1646065080000|2022-02-28 16:18:00|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|10581.66|0
1646065100000|2022-02-28 16:18:20|10584.31|10584.31|10586.95|10586.95|10586.95|10586.95|10584.31|10584.31|0
1646065110000|2022-02-28 16:18:30|10587.94|10587.94|10590.59|10590.59|10590.59|10590.59|10587.94|10587.94|0
1646065120000|2022-02-28 16:18:40|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|10587.94|0
1646065130000|2022-02-28 16:18:50|10588.93|10588.93|10591.57|10591.57|10591.57|10591.57|10588.93|10588.93|0
1646065140000|2022-02-28 16:19:00|10594.22|10594.22|10591.57|10591.57|10594.22|10594.22|10591.57|10591.57|0
1646065150000|2022-02-28 16:19:10|10586.28|10586.28|10579.96|10579.96|10586.28|10586.28|10579.96|10579.96|0
1646065160000|2022-02-28 16:19:20|10582.61|10582.61|10585.25|10585.25|10585.25|10585.25|10582.61|10582.61|0
1646065200000|2022-02-28 16:20:00|10579.96|10579.96|10579.96|10579.96|10579.96|10579.96|10579.96|10579.96|0
1646065220000|2022-02-28 16:20:20|10582.61|10582.61|10585.25|10585.25|10585.25|10585.25|10582.61|10582.61|0
1646065230000|2022-02-28 16:20:30|10586.24|10586.24|10588.22|10588.22|10588.22|10588.22|10586.24|10586.24|0
1646065240000|2022-02-28 16:20:40|10590.86|10590.86|10590.86|10590.86|10590.86|10590.86|10590.86|10590.86|0
1646065250000|2022-02-28 16:20:50|10593.51|10593.51|10596.16|10596.16|10596.16|10596.16|10593.51|10593.51|0
1646065290000|2022-02-28 16:21:30|10593.51|10593.51|10593.51|10593.51|10593.51|10593.51|10593.51|10593.51|0
1646065300000|2022-02-28 16:21:40|10596.16|10596.16|10596.16|10596.16|10596.16|10596.16|10596.16|10596.16|0
1646065310000|2022-02-28 16:21:50|10593.51|10593.51|10593.51|10593.51|10593.51|10593.51|10593.51|10593.51|0
1646065320000|2022-02-28 16:22:00|10591.53|10591.53|10592.52|10592.52|10592.52|10592.52|10591.53|10591.53|0
1646065350000|2022-02-28 16:22:30|10589.88|10589.88|10587.23|10587.23|10589.88|10589.88|10587.23|10587.23|0
1646065360000|2022-02-28 16:22:40|10585.25|10585.25|10585.25|10585.25|10585.25|10585.25|10585.25|10585.25|0
1646065370000|2022-02-28 16:22:50|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|0
1646065380000|2022-02-28 16:23:00|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|10586.91|0
1646065390000|2022-02-28 16:23:10|10589.56|10589.56|10589.56|10589.56|10589.56|10589.56|10589.56|10589.56|0
1646065400000|2022-02-28 16:23:20|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|10592.2|0
1646065410000|2022-02-28 16:23:30|10589.56|10589.56|10589.56|10589.56|10589.56|10589.56|10589.56|10589.56|0
1646065430000|2022-02-28 16:23:50|10592.2|10592.2|10589.56|10589.56|10592.2|10592.2|10589.56|10589.56|0
1646065440000|2022-02-28 16:24:00|10592.2|10592.2|10591.1|10591.1|10592.2|10592.2|10589.56|10589.56|0
1646065470000|2022-02-28 16:24:30|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|0
1646065480000|2022-02-28 16:24:40|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|0
1646065500000|2022-02-28 16:25:00|10588.45|10588.45|10585.81|10585.81|10588.45|10588.45|10585.81|10585.81|0
1646065510000|2022-02-28 16:25:10|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|10591.1|0
1646065530000|2022-02-28 16:25:30|10592.09|10592.09|10591.1|10591.1|10592.09|10592.09|10591.1|10591.1|0
1646065550000|2022-02-28 16:25:50|10588.45|10588.45|10585.81|10585.81|10588.45|10588.45|10585.81|10585.81|0
1646065580000|2022-02-28 16:26:20|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|10584.82|0
1646065590000|2022-02-28 16:26:30|10590.11|10590.11|10599.04|10599.04|10599.04|10599.04|10590.11|10590.11|0
1646065600000|2022-02-28 16:26:40|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|0
1646065630000|2022-02-28 16:27:10|10593.75|10593.75|10591.1|10591.1|10593.75|10593.75|10591.1|10591.1|0
1646065650000|2022-02-28 16:27:30|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|0
1646065670000|2022-02-28 16:27:50|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|0
1646065680000|2022-02-28 16:28:00|10593.75|10593.75|10593.75|10593.75|10593.75|10593.75|10591.1|10591.1|0
1646065690000|2022-02-28 16:28:10|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|10596.39|0
1646065710000|2022-02-28 16:28:30|10599.04|10599.04|10601.69|10601.69|10601.69|10601.69|10599.04|10599.04|0
1646065720000|2022-02-28 16:28:40|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|10602.68|0
1646065740000|2022-02-28 16:29:00|10605.32|10605.32|10600.03|10600.03|10605.32|10605.32|10600.03|10600.03|0
1646065750000|2022-02-28 16:29:10|10597.38|10597.38|10602.68|10602.68|10602.68|10602.68|10597.38|10597.38|0
1646065770000|2022-02-28 16:29:30|10605.32|10605.32|10604.98|10604.98|10605.32|10605.32|10604.98|10604.98|0
1646065780000|2022-02-28 16:29:40|10599.69|10599.69|10599.69|10599.69|10599.69|10599.69|10599.69|10599.69|0
1646065790000|2022-02-28 16:29:50|10597.04|10597.04|10592.09|10592.09|10597.38|10597.38|10592.09|10592.09|0
1646122510000|2022-03-01 08:15:10|10439.37|10439.37|10439.37|10439.37|10439.37|10439.37|10439.37|10439.37|0
1646122540000|2022-03-01 08:15:40|10434.08|10434.08|10439.37|10439.37|10439.37|10439.37|10434.08|10434.08|0
1646122550000|2022-03-01 08:15:50|10442.02|10442.02|10449.29|10449.29|10451.94|10451.94|10442.02|10442.02|0
1646122560000|2022-03-01 08:16:00|10451.94|10451.94|10451.94|10451.94|10451.94|10451.94|10451.94|10451.94|0
1646122570000|2022-03-01 08:16:10|10452.92|10452.92|10447.63|10447.63|10452.92|10452.92|10447.63|10447.63|0
1646122600000|2022-03-01 08:16:40|10444.99|10444.99|10442.34|10442.34|10444.99|10444.99|10442.34|10442.34|0
1646122620000|2022-03-01 08:17:00|10437.05|10437.05|10442.34|10442.34|10444.99|10444.99|10437.05|10437.05|0
1646122630000|2022-03-01 08:17:10|10440.36|10440.36|10441.35|10441.35|10441.35|10441.35|10440.36|10440.36|0
1646122660000|2022-03-01 08:17:40|10440.36|10440.36|10429.78|10429.78|10440.36|10440.36|10429.78|10429.78|0
1646122670000|2022-03-01 08:17:50|10432.42|10432.42|10437.72|10437.72|10437.72|10437.72|10432.42|10432.42|0
1646122690000|2022-03-01 08:18:10|10432.42|10432.42|10435.07|10435.07|10437.72|10437.72|10432.42|10432.42|0
1646122720000|2022-03-01 08:18:40|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|0
1646122730000|2022-03-01 08:18:50|10438.7|10438.7|10438.7|10438.7|10438.7|10438.7|10438.7|10438.7|0
1646122750000|2022-03-01 08:19:10|10446.64|10446.64|10444|10444|10446.64|10446.64|10444|10444|0
1646122770000|2022-03-01 08:19:30|10451.94|10451.94|10451.94|10451.94|10451.94|10451.94|10451.94|10451.94|0
1646122810000|2022-03-01 08:20:10|10449.29|10449.29|10449.29|10449.29|10449.29|10449.29|10449.29|10449.29|0
1646122820000|2022-03-01 08:20:20|10448.95|10448.95|10456.89|10456.89|10456.89|10456.89|10448.95|10448.95|0
1646122840000|2022-03-01 08:20:40|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|10464.83|0
1646122860000|2022-03-01 08:21:00|10459.53|10459.53|10451.59|10451.59|10459.53|10459.53|10451.59|10451.59|0
1646122870000|2022-03-01 08:21:10|10450.6|10450.6|10450.6|10450.6|10450.6|10450.6|10450.6|10450.6|0
1646122890000|2022-03-01 08:21:30|10453.25|10453.25|10453.25|10453.25|10453.25|10453.25|10453.25|10453.25|0
1646122920000|2022-03-01 08:22:00|10452.26|10452.26|10441.68|10441.68|10452.26|10452.26|10441.68|10441.68|0
1646122930000|2022-03-01 08:22:10|10440.69|10440.69|10440.69|10440.69|10443.34|10443.34|10440.69|10440.69|0
1646122940000|2022-03-01 08:22:20|10439.7|10439.7|10438.71|10438.71|10439.7|10439.7|10438.71|10438.71|0
1646122990000|2022-03-01 08:23:10|10436.07|10436.07|10436.07|10436.07|10436.07|10436.07|10436.07|10436.07|0
1646123010000|2022-03-01 08:23:30|10430.77|10430.77|10430.77|10430.77|10430.77|10430.77|10430.77|10430.77|0
1646123020000|2022-03-01 08:23:40|10425.48|10425.48|10425.48|10425.48|10425.48|10425.48|10425.48|10425.48|0
1646123050000|2022-03-01 08:24:10|10417.54|10417.54|10414.9|10414.9|10417.54|10417.54|10414.9|10414.9|0
1646123090000|2022-03-01 08:24:50|10420.19|10420.19|10417.54|10417.54|10420.19|10420.19|10417.54|10417.54|0
1646123110000|2022-03-01 08:25:10|10420.19|10420.19|10420.19|10420.19|10420.19|10420.19|10420.19|10420.19|0
1646123120000|2022-03-01 08:25:20|10425.48|10425.48|10420.19|10420.19|10425.48|10425.48|10420.19|10420.19|0
1646123180000|2022-03-01 08:26:20|10415.25|10415.25|10416.23|10416.23|10416.23|10416.23|10415.25|10415.25|0
1646123200000|2022-03-01 08:26:40|10415.25|10415.25|10409.95|10409.95|10415.25|10415.25|10409.95|10409.95|0
1646123210000|2022-03-01 08:26:50|10412.6|10412.6|10415.25|10415.25|10415.25|10415.25|10412.6|10412.6|0
1646123220000|2022-03-01 08:27:00|10407.31|10407.31|10412.6|10412.6|10412.6|10412.6|10407.31|10407.31|0
1646123240000|2022-03-01 08:27:20|10423.19|10423.19|10428.48|10428.48|10436.42|10436.42|10423.19|10423.19|0
1646123250000|2022-03-01 08:27:30|10423.19|10423.19|10428.48|10428.48|10428.48|10428.48|10423.19|10423.19|0
1646123260000|2022-03-01 08:27:40|10433.77|10433.77|10436.42|10436.42|10436.42|10436.42|10433.77|10433.77|0
1646123300000|2022-03-01 08:28:20|10431.13|10431.13|10428.48|10428.48|10431.13|10431.13|10428.48|10428.48|0
1646123330000|2022-03-01 08:28:50|10430.46|10430.46|10429.47|10429.47|10430.46|10430.46|10429.47|10429.47|0
1646123370000|2022-03-01 08:29:30|10432.11|10432.11|10432.11|10432.11|10432.11|10432.11|10432.11|10432.11|0
1646123380000|2022-03-01 08:29:40|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|10429.47|0
1646123390000|2022-03-01 08:29:50|10428.48|10428.48|10430.46|10430.46|10431.44|10431.44|10428.48|10428.48|0
1646123400000|2022-03-01 08:30:00|10432.43|10432.43|10432.43|10432.43|10432.43|10432.43|10432.43|10432.43|0
1646123410000|2022-03-01 08:30:10|10427.14|10427.14|10424.49|10424.49|10427.14|10427.14|10424.49|10424.49|0
1646123430000|2022-03-01 08:30:30|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|10421.85|0
1646123440000|2022-03-01 08:30:40|10420.86|10420.86|10409.95|10409.95|10420.86|10420.86|10409.95|10409.95|0
1646123450000|2022-03-01 08:30:50|10410.94|10410.94|10410.94|10410.94|10410.94|10410.94|10410.94|10410.94|0
1646123460000|2022-03-01 08:31:00|10413.59|10413.59|10403.99|10403.99|10414.58|10414.58|10403.99|10403.99|0
1646123470000|2022-03-01 08:31:10|10409.28|10409.28|10409.28|10409.28|10409.28|10409.28|10409.28|10409.28|0
1646123480000|2022-03-01 08:31:20|10411.93|10411.93|10418.53|10418.53|10418.53|10418.53|10411.93|10411.93|0
1646123530000|2022-03-01 08:32:10|10421.18|10421.18|10420.19|10420.19|10421.18|10421.18|10420.19|10420.19|0
1646123540000|2022-03-01 08:32:20|10419.2|10419.2|10419.2|10419.2|10419.2|10419.2|10419.2|10419.2|0
1646123560000|2022-03-01 08:32:40|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|10400.67|0
1646123570000|2022-03-01 08:32:50|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|0
1646123580000|2022-03-01 08:33:00|10411.26|10411.26|10411.26|10411.26|10411.26|10411.26|10411.26|10411.26|0
1646123600000|2022-03-01 08:33:20|10413.24|10413.24|10416.87|10416.87|10416.87|10416.87|10413.24|10413.24|0
1646123630000|2022-03-01 08:33:50|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|10414.23|0
1646123640000|2022-03-01 08:34:00|10406.29|10406.29|10406.29|10406.29|10406.29|10406.29|10406.29|10406.29|0
1646123700000|2022-03-01 08:35:00|10414.23|10414.23|10416.87|10416.87|10416.87|10416.87|10414.23|10414.23|0
1646123710000|2022-03-01 08:35:10|10414.23|10414.23|10411.58|10411.58|10414.23|10414.23|10411.58|10411.58|0
1646123730000|2022-03-01 08:35:30|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|10408.93|0
1646123750000|2022-03-01 08:35:50|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|10405.97|0
1646123780000|2022-03-01 08:36:20|10411.26|10411.26|10411.26|10411.26|10411.26|10411.26|10411.26|10411.26|0
1646123790000|2022-03-01 08:36:30|10413.91|10413.91|10419.2|10419.2|10419.2|10419.2|10413.91|10413.91|0
1646123800000|2022-03-01 08:36:40|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|0
1646123810000|2022-03-01 08:36:50|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|10415.21|0
1646123880000|2022-03-01 08:38:00|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|0
1646123920000|2022-03-01 08:38:40|10418.53|10418.53|10418.53|10418.53|10418.53|10418.53|10418.53|10418.53|0
1646123930000|2022-03-01 08:38:50|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|0
1646123940000|2022-03-01 08:39:00|10410.59|10410.59|10410.59|10410.59|10410.59|10410.59|10410.59|10410.59|0
1646123960000|2022-03-01 08:39:20|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|10413.24|0
1646123970000|2022-03-01 08:39:30|10410.27|10410.27|10411.26|10411.26|10412.25|10412.25|10410.27|10410.27|0
1646123980000|2022-03-01 08:39:40|10412.25|10412.25|10411.26|10411.26|10412.25|10412.25|10411.26|10411.26|0
1646123990000|2022-03-01 08:39:50|10412.25|10412.25|10413.91|10413.91|10414.9|10414.9|10412.25|10412.25|0
1646124000000|2022-03-01 08:40:00|10421.85|10421.85|10419.2|10419.2|10422.83|10422.83|10419.2|10419.2|0
1646124010000|2022-03-01 08:40:10|10420.19|10420.19|10423.82|10423.82|10423.82|10423.82|10419.2|10419.2|0
1646124020000|2022-03-01 08:40:20|10426.47|10426.47|10428.13|10428.13|10428.13|10428.13|10425.48|10425.48|0
1646124050000|2022-03-01 08:40:50|10422.83|10422.83|10422.83|10422.83|10422.83|10422.83|10422.83|10422.83|0
1646124060000|2022-03-01 08:41:00|10421.85|10421.85|10420.86|10420.86|10421.85|10421.85|10420.86|10420.86|0
1646124070000|2022-03-01 08:41:10|10412.92|10412.92|10411.93|10411.93|10412.92|10412.92|10411.93|10411.93|0
1646124100000|2022-03-01 08:41:40|10410.94|10410.94|10410.94|10410.94|10410.94|10410.94|10410.94|10410.94|0
1646124140000|2022-03-01 08:42:20|10403|10403|10403|10403|10403|10403|10403|10403|0
1646124160000|2022-03-01 08:42:40|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|0
1646124180000|2022-03-01 08:43:00|10396.72|10396.72|10402.01|10402.01|10402.01|10402.01|10396.72|10396.72|0
1646124190000|2022-03-01 08:43:10|10399.37|10399.37|10399.37|10399.37|10399.37|10399.37|10399.37|10399.37|0
1646124200000|2022-03-01 08:43:20|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|10402.01|0
1646124210000|2022-03-01 08:43:30|10396.72|10396.72|10396.72|10396.72|10396.72|10396.72|10396.72|10396.72|0
1646124300000|2022-03-01 08:45:00|10394.75|10394.75|10395.73|10395.73|10395.73|10395.73|10394.75|10394.75|0
1646124310000|2022-03-01 08:45:10|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|0
1646124340000|2022-03-01 08:45:40|10384.16|10384.16|10384.16|10384.16|10384.16|10384.16|10384.16|10384.16|0
1646124360000|2022-03-01 08:46:00|10381.51|10381.51|10381.51|10381.51|10381.51|10381.51|10381.51|10381.51|0
1646124370000|2022-03-01 08:46:10|10380.53|10380.53|10380.53|10380.53|10380.53|10380.53|10380.53|10380.53|0
1646124380000|2022-03-01 08:46:20|10381.51|10381.51|10384.16|10384.16|10384.16|10384.16|10381.51|10381.51|0
1646124440000|2022-03-01 08:47:20|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10380.21|10380.21|0
1646124450000|2022-03-01 08:47:30|10379.22|10379.22|10377.24|10377.24|10379.22|10379.22|10377.24|10377.24|0
1646124470000|2022-03-01 08:47:50|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|0
1646124480000|2022-03-01 08:48:00|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|10377.24|0
1646124490000|2022-03-01 08:48:10|10374.6|10374.6|10374.6|10374.6|10374.6|10374.6|10374.6|10374.6|0
1646124500000|2022-03-01 08:48:20|10371.63|10371.63|10371.63|10371.63|10371.63|10371.63|10371.63|10371.63|0
1646124510000|2022-03-01 08:48:30|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|0
1646124550000|2022-03-01 08:49:10|10367.01|10367.01|10372.3|10372.3|10372.3|10372.3|10367.01|10367.01|0
1646124600000|2022-03-01 08:50:00|10369.65|10369.65|10369.65|10369.65|10369.65|10369.65|10369.65|10369.65|0
1646124620000|2022-03-01 08:50:20|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|10367.68|0
1646124630000|2022-03-01 08:50:30|10366.69|10366.69|10366.69|10366.69|10366.69|10366.69|10366.69|10366.69|0
1646124660000|2022-03-01 08:51:00|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|0
1646124730000|2022-03-01 08:52:10|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|0
1646124780000|2022-03-01 08:53:00|10370.32|10370.32|10371.31|10371.31|10371.31|10371.31|10370.32|10370.32|0
1646124820000|2022-03-01 08:53:40|10372.3|10372.3|10374.28|10374.28|10374.28|10374.28|10372.3|10372.3|0
1646124870000|2022-03-01 08:54:30|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|10368.98|0
1646124900000|2022-03-01 08:55:00|10371.63|10371.63|10368|10368|10371.63|10371.63|10368|10368|0
1646124910000|2022-03-01 08:55:10|10370.64|10370.64|10370.64|10370.64|10370.64|10370.64|10370.64|10370.64|0
1646124920000|2022-03-01 08:55:20|10371.63|10371.63|10371.63|10371.63|10371.63|10371.63|10371.63|10371.63|0
1646124950000|2022-03-01 08:55:50|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|10366.34|0
1646124970000|2022-03-01 08:56:10|10365.35|10365.35|10364.36|10364.36|10365.35|10365.35|10363.37|10363.37|0
1646125030000|2022-03-01 08:57:10|10361.72|10361.72|10361.72|10361.72|10361.72|10361.72|10361.72|10361.72|0
1646125070000|2022-03-01 08:57:50|10367.01|10367.01|10367.01|10367.01|10367.01|10367.01|10367.01|10367.01|0
1646125110000|2022-03-01 08:58:30|10369.65|10369.65|10369.65|10369.65|10369.65|10369.65|10369.65|10369.65|0
1646125150000|2022-03-01 08:59:10|10368.67|10368.67|10368.67|10368.67|10368.67|10368.67|10368.67|10368.67|0
1646125170000|2022-03-01 08:59:30|10371.31|10371.31|10373.96|10373.96|10373.96|10373.96|10371.31|10371.31|0
1646125180000|2022-03-01 08:59:40|10371.31|10371.31|10371.31|10371.31|10371.31|10371.31|10371.31|10371.31|0
1646125200000|2022-03-01 09:00:00|10370.32|10370.32|10370.32|10370.32|10370.32|10370.32|10370.32|10370.32|0
1646125230000|2022-03-01 09:00:30|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|10369.34|0
1646125260000|2022-03-01 09:01:00|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|10364.04|0
1646125300000|2022-03-01 09:01:40|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|10361.4|0
1646125320000|2022-03-01 09:02:00|10362.38|10362.38|10364.36|10364.36|10364.36|10364.36|10362.38|10362.38|0
1646125350000|2022-03-01 09:02:30|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|10365.35|0
1646125410000|2022-03-01 09:03:30|10366.34|10366.34|10367.33|10367.33|10367.33|10367.33|10366.34|10366.34|0
1646125450000|2022-03-01 09:04:10|10377.91|10377.91|10383.2|10383.2|10383.2|10383.2|10377.91|10377.91|0
1646125460000|2022-03-01 09:04:20|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|10388.15|0
1646125470000|2022-03-01 09:04:30|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|0
1646125500000|2022-03-01 09:05:00|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|0
1646125540000|2022-03-01 09:05:40|10387.16|10387.16|10387.16|10387.16|10387.16|10387.16|10387.16|10387.16|0
1646125550000|2022-03-01 09:05:50|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|0
1646125560000|2022-03-01 09:06:00|10380.88|10380.88|10378.23|10378.23|10380.88|10380.88|10378.23|10378.23|0
1646125570000|2022-03-01 09:06:10|10375.58|10375.58|10370.96|10370.96|10375.58|10375.58|10370.96|10370.96|0
1646125580000|2022-03-01 09:06:20|10365.67|10365.67|10365.67|10365.67|10365.67|10365.67|10365.67|10365.67|0
1646125620000|2022-03-01 09:07:00|10368.31|10368.31|10371.95|10371.95|10371.95|10371.95|10368.31|10368.31|0
1646125650000|2022-03-01 09:07:30|10370.96|10370.96|10370.96|10370.96|10370.96|10370.96|10370.96|10370.96|0
1646125670000|2022-03-01 09:07:50|10369.97|10369.97|10364.68|10364.68|10369.97|10369.97|10364.68|10364.68|0
1646125680000|2022-03-01 09:08:00|10363.69|10363.69|10355.75|10355.75|10363.69|10363.69|10355.75|10355.75|0
1646125690000|2022-03-01 09:08:10|10354.76|10354.76|10351.13|10351.13|10354.76|10354.76|10351.13|10351.13|0
1646125710000|2022-03-01 09:08:30|10353.78|10353.78|10353.78|10353.78|10353.78|10353.78|10353.78|10353.78|0
1646125730000|2022-03-01 09:08:50|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|0
1646125740000|2022-03-01 09:09:00|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|0
1646125750000|2022-03-01 09:09:10|10360.06|10360.06|10360.06|10360.06|10360.06|10360.06|10360.06|10360.06|0
1646125820000|2022-03-01 09:10:20|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|0
1646125850000|2022-03-01 09:10:50|10361.72|10361.72|10361.72|10361.72|10361.72|10361.72|10361.72|10361.72|0
1646125860000|2022-03-01 09:11:00|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|10359.07|0
1646125890000|2022-03-01 09:11:30|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|10356.42|0
1646125900000|2022-03-01 09:11:40|10353.78|10353.78|10356.42|10356.42|10356.42|10356.42|10353.78|10353.78|0
1646125920000|2022-03-01 09:12:00|10348.48|10348.48|10348.48|10348.48|10348.48|10348.48|10346.51|10346.51|0
1646125930000|2022-03-01 09:12:10|10340.54|10340.54|10340.54|10340.54|10340.54|10340.54|10340.54|10340.54|0
1646125940000|2022-03-01 09:12:20|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|0
1646125950000|2022-03-01 09:12:30|10344.18|10344.18|10346.82|10346.82|10346.82|10346.82|10344.18|10344.18|0
1646125960000|2022-03-01 09:12:40|10344.18|10344.18|10344.18|10344.18|10344.18|10344.18|10344.18|10344.18|0
1646126030000|2022-03-01 09:13:50|10343.19|10343.19|10336.24|10336.24|10343.19|10343.19|10335.25|10335.25|0
1646126060000|2022-03-01 09:14:20|10335.25|10335.25|10332.6|10332.6|10335.25|10335.25|10332.6|10332.6|0
1646126100000|2022-03-01 09:15:00|10333.59|10333.59|10333.59|10333.59|10333.59|10333.59|10333.59|10333.59|0
1646126130000|2022-03-01 09:15:30|10325.65|10325.65|10325.65|10325.65|10325.65|10325.65|10325.65|10325.65|0
1646126170000|2022-03-01 09:16:10|10328.3|10328.3|10328.3|10328.3|10328.3|10328.3|10328.3|10328.3|0
1646126190000|2022-03-01 09:16:30|10323.01|10323.01|10323.01|10323.01|10323.01|10323.01|10323.01|10323.01|0
1646126290000|2022-03-01 09:18:10|10328.3|10328.3|10328.3|10328.3|10328.3|10328.3|10328.3|10328.3|0
1646126310000|2022-03-01 09:18:30|10331.26|10331.26|10331.26|10331.26|10331.26|10331.26|10331.26|10331.26|0
1646126320000|2022-03-01 09:18:40|10332.25|10332.25|10331.26|10331.26|10332.25|10332.25|10331.26|10331.26|0
1646126340000|2022-03-01 09:19:00|10333.91|10333.91|10335.89|10335.89|10335.89|10335.89|10333.91|10333.91|0
1646126350000|2022-03-01 09:19:10|10337.86|10337.86|10337.86|10337.86|10337.86|10337.86|10337.86|10337.86|0
1646126450000|2022-03-01 09:20:50|10340.51|10340.51|10340.51|10340.51|10340.51|10340.51|10340.51|10340.51|0
1646126530000|2022-03-01 09:22:10|10335.22|10335.22|10335.22|10335.22|10335.22|10335.22|10335.22|10335.22|0
1646126540000|2022-03-01 09:22:20|10332.57|10332.57|10326.96|10326.96|10332.57|10332.57|10326.96|10326.96|0
1646126550000|2022-03-01 09:22:30|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|0
1646126600000|2022-03-01 09:23:20|10326.96|10326.96|10326.96|10326.96|10326.96|10326.96|10326.96|10326.96|0
1646126650000|2022-03-01 09:24:10|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|10325.97|0
1646126710000|2022-03-01 09:25:10|10326.96|10326.96|10326.96|10326.96|10326.96|10326.96|10326.96|10326.96|0
1646126720000|2022-03-01 09:25:20|10324.31|10324.31|10334.23|10334.23|10334.23|10334.23|10324.31|10324.31|0
1646126740000|2022-03-01 09:25:40|10331.58|10331.58|10331.58|10331.58|10331.58|10331.58|10331.58|10331.58|0
1646126760000|2022-03-01 09:26:00|10336.88|10336.88|10336.88|10336.88|10336.88|10336.88|10336.88|10336.88|0
1646126780000|2022-03-01 09:26:20|10334.23|10334.23|10334.23|10334.23|10334.23|10334.23|10334.23|10334.23|0
1646126790000|2022-03-01 09:26:30|10339.52|10339.52|10342.17|10342.17|10342.17|10342.17|10339.52|10339.52|0
1646126800000|2022-03-01 09:26:40|10336.88|10336.88|10336.88|10336.88|10336.88|10336.88|10336.88|10336.88|0
1646126880000|2022-03-01 09:28:00|10328.94|10328.94|10328.94|10328.94|10328.94|10328.94|10328.94|10328.94|0
1646126930000|2022-03-01 09:28:50|10330.91|10330.91|10331.9|10331.9|10331.9|10331.9|10330.91|10330.91|0
1646126940000|2022-03-01 09:29:00|10329.26|10329.26|10329.26|10329.26|10329.26|10329.26|10329.26|10329.26|0
1646126960000|2022-03-01 09:29:20|10332.22|10332.22|10332.22|10332.22|10332.22|10332.22|10332.22|10332.22|0
1646126980000|2022-03-01 09:29:40|10337.51|10337.51|10337.51|10337.51|10337.51|10337.51|10337.51|10337.51|0
1646126990000|2022-03-01 09:29:50|10340.16|10340.16|10342.81|10342.81|10342.81|10342.81|10340.16|10340.16|0
1646127010000|2022-03-01 09:30:10|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|10345.45|0
1646127060000|2022-03-01 09:31:00|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|10348.1|0
1646127160000|2022-03-01 09:32:40|10353.39|10353.39|10350.74|10350.74|10353.39|10353.39|10350.74|10350.74|0
1646127170000|2022-03-01 09:32:50|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|0
1646127180000|2022-03-01 09:33:00|10356.04|10356.04|10356.04|10356.04|10356.04|10356.04|10356.04|10356.04|0
1646127190000|2022-03-01 09:33:10|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|10353.39|0
1646127200000|2022-03-01 09:33:20|10354.38|10354.38|10358.23|10358.23|10358.23|10358.23|10354.38|10354.38|0
1646127270000|2022-03-01 09:34:30|10360.87|10360.87|10360.87|10360.87|10360.87|10360.87|10360.87|10360.87|0
1646127290000|2022-03-01 09:34:50|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|10358.23|0
1646127360000|2022-03-01 09:36:00|10352.93|10352.93|10352.93|10352.93|10352.93|10352.93|10352.93|10352.93|0
1646127370000|2022-03-01 09:36:10|10350.29|10350.29|10348.31|10348.31|10350.29|10350.29|10348.31|10348.31|0
1646127380000|2022-03-01 09:36:20|10350.96|10350.96|10356.25|10356.25|10356.25|10356.25|10350.96|10350.96|0
1646127410000|2022-03-01 09:36:50|10353.6|10353.6|10356.25|10356.25|10356.25|10356.25|10353.6|10353.6|0
1646127430000|2022-03-01 09:37:10|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|0
1646127450000|2022-03-01 09:37:30|10351.95|10351.95|10352.93|10352.93|10352.93|10352.93|10351.95|10351.95|0
1646127460000|2022-03-01 09:37:40|10355.58|10355.58|10354.59|10354.59|10355.58|10355.58|10354.59|10354.59|0
1646127490000|2022-03-01 09:38:10|10351.95|10351.95|10351.95|10351.95|10351.95|10351.95|10351.95|10351.95|0
1646127520000|2022-03-01 09:38:40|10354.59|10354.59|10357.24|10357.24|10357.24|10357.24|10354.59|10354.59|0
1646127540000|2022-03-01 09:39:00|10362.53|10362.53|10362.53|10362.53|10362.53|10362.53|10362.53|10362.53|0
1646127550000|2022-03-01 09:39:10|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|0
1646127570000|2022-03-01 09:39:30|10366.17|10366.17|10360.87|10360.87|10366.17|10366.17|10360.87|10360.87|0
1646127590000|2022-03-01 09:39:50|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|0
1646127640000|2022-03-01 09:40:40|10358.23|10358.23|10360.87|10360.87|10360.87|10360.87|10358.23|10358.23|0
1646127660000|2022-03-01 09:41:00|10355.58|10355.58|10355.58|10355.58|10355.58|10355.58|10355.58|10355.58|0
1646127690000|2022-03-01 09:41:30|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|10350.29|0
1646127700000|2022-03-01 09:41:40|10352.93|10352.93|10352.93|10352.93|10352.93|10352.93|10352.93|10352.93|0
1646127740000|2022-03-01 09:42:20|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|10350.96|0
1646127760000|2022-03-01 09:42:40|10348.31|10348.31|10345.66|10345.66|10348.31|10348.31|10345.66|10345.66|0
1646127780000|2022-03-01 09:43:00|10340.37|10340.37|10340.37|10340.37|10340.37|10340.37|10340.37|10340.37|0
1646127790000|2022-03-01 09:43:10|10338.39|10338.39|10332.11|10332.11|10338.39|10338.39|10332.11|10332.11|0
1646127800000|2022-03-01 09:43:20|10331.13|10331.13|10331.13|10331.13|10331.13|10331.13|10331.13|10331.13|0
1646127840000|2022-03-01 09:44:00|10333.77|10333.77|10333.77|10333.77|10333.77|10333.77|10333.77|10333.77|0
1646127910000|2022-03-01 09:45:10|10336.42|10336.42|10336.42|10336.42|10336.42|10336.42|10336.42|10336.42|0
1646127930000|2022-03-01 09:45:30|10337.41|10337.41|10338.39|10338.39|10338.39|10338.39|10337.41|10337.41|0
1646127960000|2022-03-01 09:46:00|10337.41|10337.41|10338.39|10338.39|10338.39|10338.39|10337.41|10337.41|0
1646127990000|2022-03-01 09:46:30|10341.04|10341.04|10341.04|10341.04|10341.04|10341.04|10341.04|10341.04|0
1646128020000|2022-03-01 09:47:00|10342.03|10342.03|10340.37|10340.37|10343.02|10343.02|10340.37|10340.37|0
1646128040000|2022-03-01 09:47:20|10343.02|10343.02|10343.02|10343.02|10343.02|10343.02|10343.02|10343.02|0
1646128060000|2022-03-01 09:47:40|10340.37|10340.37|10337.73|10337.73|10340.37|10340.37|10337.73|10337.73|0
1646128090000|2022-03-01 09:48:10|10335.08|10335.08|10335.08|10335.08|10335.08|10335.08|10335.08|10335.08|0
1646128110000|2022-03-01 09:48:30|10337.73|10337.73|10340.37|10340.37|10340.37|10340.37|10337.73|10337.73|0
1646128130000|2022-03-01 09:48:50|10337.73|10337.73|10337.73|10337.73|10337.73|10337.73|10337.73|10337.73|0
1646128160000|2022-03-01 09:49:20|10340.37|10340.37|10343.02|10343.02|10343.02|10343.02|10340.37|10340.37|0
1646128190000|2022-03-01 09:49:50|10344.01|10344.01|10344.01|10344.01|10344.01|10344.01|10344.01|10344.01|0
1646128210000|2022-03-01 09:50:10|10346.65|10346.65|10346.65|10346.65|10346.65|10346.65|10346.65|10346.65|0
1646128230000|2022-03-01 09:50:30|10351.95|10351.95|10346.65|10346.65|10351.95|10351.95|10346.65|10346.65|0
1646128240000|2022-03-01 09:50:40|10344.01|10344.01|10344.01|10344.01|10344.01|10344.01|10344.01|10344.01|0
1646128280000|2022-03-01 09:51:20|10341.36|10341.36|10341.36|10341.36|10341.36|10341.36|10341.36|10341.36|0
1646128300000|2022-03-01 09:51:40|10339.38|10339.38|10339.38|10339.38|10339.38|10339.38|10339.38|10339.38|0
1646128310000|2022-03-01 09:51:50|10342.03|10342.03|10339.38|10339.38|10342.03|10342.03|10339.38|10339.38|0
1646128340000|2022-03-01 09:52:20|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|10336.74|0
1646128370000|2022-03-01 09:52:50|10334.09|10334.09|10331.44|10331.44|10334.09|10334.09|10331.44|10331.44|0
1646128380000|2022-03-01 09:53:00|10328.8|10328.8|10326.15|10326.15|10328.8|10328.8|10326.15|10326.15|0
1646128390000|2022-03-01 09:53:10|10328.8|10328.8|10328.8|10328.8|10328.8|10328.8|10328.8|10328.8|0
1646128410000|2022-03-01 09:53:30|10323.5|10323.5|10323.5|10323.5|10323.5|10323.5|10323.5|10323.5|0
1646128440000|2022-03-01 09:54:00|10322.52|10322.52|10322.52|10322.52|10322.52|10322.52|10322.52|10322.52|0
1646128530000|2022-03-01 09:55:30|10325.16|10325.16|10325.16|10325.16|10325.16|10325.16|10325.16|10325.16|0
1646128550000|2022-03-01 09:55:50|10324.17|10324.17|10318.88|10318.88|10324.17|10324.17|10318.88|10318.88|0
1646128630000|2022-03-01 09:57:10|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|10321.53|0
1646128640000|2022-03-01 09:57:20|10324.17|10324.17|10326.82|10326.82|10326.82|10326.82|10324.17|10324.17|0
1646128650000|2022-03-01 09:57:30|10324.17|10324.17|10324.17|10324.17|10324.17|10324.17|10324.17|10324.17|0
1646128670000|2022-03-01 09:57:50|10326.82|10326.82|10326.82|10326.82|10326.82|10326.82|10326.82|10326.82|0
1646128720000|2022-03-01 09:58:40|10334.76|10334.76|10338.39|10338.39|10338.39|10338.39|10334.76|10334.76|0
1646128790000|2022-03-01 09:59:50|10335.75|10335.75|10335.75|10335.75|10335.75|10335.75|10335.75|10335.75|0
1646128810000|2022-03-01 10:00:10|10330.46|10330.46|10327.81|10327.81|10330.46|10330.46|10327.81|10327.81|0
1646128830000|2022-03-01 10:00:30|10322.52|10322.52|10322.52|10322.52|10322.52|10322.52|10322.52|10322.52|0
1646128850000|2022-03-01 10:00:50|10325.16|10325.16|10325.16|10325.16|10325.16|10325.16|10325.16|10325.16|0
1646128860000|2022-03-01 10:01:00|10319.87|10319.87|10319.87|10319.87|10319.87|10319.87|10319.87|10319.87|0
1646128870000|2022-03-01 10:01:10|10317.22|10317.22|10312.28|10312.28|10317.22|10317.22|10312.28|10312.28|0
1646128930000|2022-03-01 10:02:10|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|10314.93|0
1646128950000|2022-03-01 10:02:30|10313.94|10313.94|10316.59|10316.59|10316.59|10316.59|10313.94|10313.94|0
1646128960000|2022-03-01 10:02:40|10313.94|10313.94|10313.94|10313.94|10313.94|10313.94|10313.94|10313.94|0
1646128990000|2022-03-01 10:03:10|10312.95|10312.95|10314.61|10314.61|10314.61|10314.61|10311.96|10311.96|0
1646129010000|2022-03-01 10:03:30|10311.96|10311.96|10311.96|10311.96|10311.96|10311.96|10311.96|10311.96|0
1646129030000|2022-03-01 10:03:50|10309.32|10309.32|10309.32|10309.32|10309.32|10309.32|10309.32|10309.32|0
1646129050000|2022-03-01 10:04:10|10306.67|10306.67|10304.69|10304.69|10306.67|10306.67|10304.69|10304.69|0
1646129070000|2022-03-01 10:04:30|10302.05|10302.05|10299.4|10299.4|10302.05|10302.05|10299.4|10299.4|0
1646129100000|2022-03-01 10:05:00|10304.69|10304.69|10299.4|10299.4|10304.69|10304.69|10296.76|10296.76|0
1646129140000|2022-03-01 10:05:40|10296.76|10296.76|10293.12|10293.12|10296.76|10296.76|10293.12|10293.12|0
1646129220000|2022-03-01 10:07:00|10292.13|10292.13|10291.14|10291.14|10292.13|10292.13|10291.14|10291.14|0
1646129230000|2022-03-01 10:07:10|10288.5|10288.5|10285.85|10285.85|10291.14|10291.14|10285.85|10285.85|0
1646129240000|2022-03-01 10:07:20|10284.86|10284.86|10282.22|10282.22|10284.86|10284.86|10282.22|10282.22|0
1646129260000|2022-03-01 10:07:40|10276.92|10276.92|10276.92|10276.92|10276.92|10276.92|10276.92|10276.92|0
1646129270000|2022-03-01 10:07:50|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|0
1646129280000|2022-03-01 10:08:00|10280.09|10280.09|10278.88|10278.88|10280.09|10280.09|10278.88|10278.88|0
1646129310000|2022-03-01 10:08:30|10276.24|10276.24|10274.26|10274.26|10276.24|10276.24|10274.26|10274.26|0
1646129370000|2022-03-01 10:09:30|10271.62|10271.62|10271.62|10271.62|10271.62|10271.62|10270.63|10270.63|0
1646129390000|2022-03-01 10:09:50|10272.6|10272.6|10273.59|10273.59|10273.59|10273.59|10272.6|10272.6|0
1646129400000|2022-03-01 10:10:00|10276.24|10276.24|10286.82|10286.82|10286.82|10286.82|10276.24|10276.24|0
1646129420000|2022-03-01 10:10:20|10289.47|10289.47|10286.82|10286.82|10289.47|10289.47|10286.82|10286.82|0
1646129440000|2022-03-01 10:10:40|10284.18|10284.18|10278.88|10278.88|10284.18|10284.18|10278.88|10278.88|0
1646129460000|2022-03-01 10:11:00|10277.9|10277.9|10275.25|10275.25|10277.9|10277.9|10275.25|10275.25|0
1646129470000|2022-03-01 10:11:10|10272.6|10272.6|10272.6|10272.6|10272.6|10272.6|10272.6|10272.6|0
1646129510000|2022-03-01 10:11:50|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|10273.59|0
1646129530000|2022-03-01 10:12:10|10270.63|10270.63|10272.6|10272.6|10272.6|10272.6|10270.63|10270.63|0
1646129550000|2022-03-01 10:12:30|10275.25|10275.25|10275.25|10275.25|10275.25|10275.25|10275.25|10275.25|0
1646129560000|2022-03-01 10:12:40|10277.9|10277.9|10277.9|10277.9|10277.9|10277.9|10277.9|10277.9|0
1646129650000|2022-03-01 10:14:10|10272.6|10272.6|10269.96|10269.96|10272.6|10272.6|10269.96|10269.96|0
1646129670000|2022-03-01 10:14:30|10264.66|10264.66|10264.66|10264.66|10264.66|10264.66|10264.66|10264.66|0
1646129700000|2022-03-01 10:15:00|10267.31|10267.31|10262.69|10262.69|10267.31|10267.31|10262.69|10262.69|0
1646129710000|2022-03-01 10:15:10|10260.04|10260.04|10262.69|10262.69|10262.69|10262.69|10260.04|10260.04|0
1646129730000|2022-03-01 10:15:30|10260.04|10260.04|10260.04|10260.04|10260.04|10260.04|10260.04|10260.04|0
1646129740000|2022-03-01 10:15:40|10259.05|10259.05|10259.05|10259.05|10259.05|10259.05|10259.05|10259.05|0
1646129750000|2022-03-01 10:15:50|10260.04|10260.04|10261.03|10261.03|10261.03|10261.03|10260.04|10260.04|0
1646129760000|2022-03-01 10:16:00|10263.68|10263.68|10263.68|10263.68|10263.68|10263.68|10263.68|10263.68|0
1646129770000|2022-03-01 10:16:10|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|0
1646129820000|2022-03-01 10:17:00|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|10258.38|0
1646129830000|2022-03-01 10:17:10|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|10261.03|0
1646129840000|2022-03-01 10:17:20|10263.68|10263.68|10261.03|10261.03|10263.68|10263.68|10261.03|10261.03|0
1646129880000|2022-03-01 10:18:00|10266.32|10266.32|10274.26|10274.26|10274.26|10274.26|10266.32|10266.32|0
1646129900000|2022-03-01 10:18:20|10276.91|10276.91|10279.55|10279.55|10279.55|10279.55|10276.91|10276.91|0
1646129910000|2022-03-01 10:18:30|10282.2|10282.2|10284.18|10284.18|10284.18|10284.18|10279.55|10279.55|0
1646129920000|2022-03-01 10:18:40|10286.82|10286.82|10281.53|10281.53|10286.82|10286.82|10281.53|10281.53|0
1646129960000|2022-03-01 10:19:20|10284.18|10284.18|10278.88|10278.88|10284.18|10284.18|10278.88|10278.88|0
1646129970000|2022-03-01 10:19:30|10281.53|10281.53|10281.53|10281.53|10281.53|10281.53|10281.53|10281.53|0
1646129980000|2022-03-01 10:19:40|10278.88|10278.88|10273.94|10273.94|10278.88|10278.88|10273.94|10273.94|0
1646130000000|2022-03-01 10:20:00|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|10276.91|0
1646130010000|2022-03-01 10:20:10|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|10274.26|0
1646130030000|2022-03-01 10:20:30|10272.29|10272.29|10272.29|10272.29|10272.29|10272.29|10272.29|10272.29|0
1646130060000|2022-03-01 10:21:00|10271.3|10271.3|10270.31|10270.31|10271.3|10271.3|10270.31|10270.31|0
1646130090000|2022-03-01 10:21:30|10267.66|10267.66|10267.66|10267.66|10267.66|10267.66|10267.66|10267.66|0
1646130100000|2022-03-01 10:21:40|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|0
1646130120000|2022-03-01 10:22:00|10264.03|10264.03|10264.03|10264.03|10264.03|10264.03|10264.03|10264.03|0
1646130150000|2022-03-01 10:22:30|10261.38|10261.38|10254.11|10254.11|10261.38|10261.38|10254.11|10254.11|0
1646130180000|2022-03-01 10:23:00|10253.77|10253.77|10251.12|10251.12|10253.77|10253.77|10251.12|10251.12|0
1646130200000|2022-03-01 10:23:20|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|10255.08|0
1646130220000|2022-03-01 10:23:40|10252.11|10252.11|10251.12|10251.12|10252.11|10252.11|10251.12|10251.12|0
1646130240000|2022-03-01 10:24:00|10245.83|10245.83|10243.18|10243.18|10248.48|10248.48|10243.18|10243.18|0
1646130260000|2022-03-01 10:24:20|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|10242.19|0
1646130270000|2022-03-01 10:24:30|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|10239.55|0
1646130280000|2022-03-01 10:24:40|10244.84|10244.84|10239.55|10239.55|10244.84|10244.84|10239.55|10239.55|0
1646130290000|2022-03-01 10:24:50|10238.56|10238.56|10238.56|10238.56|10238.56|10238.56|10238.56|10238.56|0
1646130300000|2022-03-01 10:25:00|10243.85|10243.85|10246.5|10246.5|10246.5|10246.5|10243.85|10243.85|0
1646130350000|2022-03-01 10:25:50|10243.85|10243.85|10243.85|10243.85|10243.85|10243.85|10243.85|10243.85|0
1646130360000|2022-03-01 10:26:00|10242.86|10242.86|10242.86|10242.86|10242.86|10242.86|10242.86|10242.86|0
1646130370000|2022-03-01 10:26:10|10240.22|10240.22|10245.51|10245.51|10245.51|10245.51|10240.22|10240.22|0
1646130380000|2022-03-01 10:26:20|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|0
1646130400000|2022-03-01 10:26:40|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|0
1646130420000|2022-03-01 10:27:00|10244.52|10244.52|10242.55|10242.55|10244.52|10244.52|10242.55|10242.55|0
1646130470000|2022-03-01 10:27:50|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|0
1646130490000|2022-03-01 10:28:10|10244.2|10244.2|10252.14|10252.14|10252.14|10252.14|10244.2|10244.2|0
1646130560000|2022-03-01 10:29:20|10253.13|10253.13|10254.12|10254.12|10254.12|10254.12|10253.13|10253.13|0
1646130570000|2022-03-01 10:29:30|10255.11|10255.11|10255.11|10255.11|10255.11|10255.11|10255.11|10255.11|0
1646130580000|2022-03-01 10:29:40|10249.82|10249.82|10255.11|10255.11|10255.11|10255.11|10249.82|10249.82|0
1646130590000|2022-03-01 10:29:50|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|0
1646130620000|2022-03-01 10:30:20|10244.52|10244.52|10247.17|10247.17|10247.17|10247.17|10244.52|10244.52|0
1646130630000|2022-03-01 10:30:30|10248.16|10248.16|10241.21|10241.21|10248.16|10248.16|10241.21|10241.21|0
1646130640000|2022-03-01 10:30:40|10240.22|10240.22|10237.57|10237.57|10240.22|10240.22|10237.57|10237.57|0
1646130680000|2022-03-01 10:31:20|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|0
1646130690000|2022-03-01 10:31:30|10239.23|10239.23|10241.21|10241.21|10241.21|10241.21|10239.23|10239.23|0
1646130700000|2022-03-01 10:31:40|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|10246.5|0
1646130710000|2022-03-01 10:31:50|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|10245.51|0
1646130720000|2022-03-01 10:32:00|10242.86|10242.86|10245.51|10245.51|10245.51|10245.51|10242.86|10242.86|0
1646130750000|2022-03-01 10:32:30|10240.22|10240.22|10240.22|10240.22|10240.22|10240.22|10237.57|10237.57|0
1646130770000|2022-03-01 10:32:50|10241.21|10241.21|10241.21|10241.21|10241.21|10241.21|10241.21|10241.21|0
1646130800000|2022-03-01 10:33:20|10235.91|10235.91|10234.93|10234.93|10235.91|10235.91|10234.93|10234.93|0
1646130820000|2022-03-01 10:33:40|10242.86|10242.86|10245.51|10245.51|10245.51|10245.51|10242.86|10242.86|0
1646130830000|2022-03-01 10:33:50|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|10244.52|0
1646130880000|2022-03-01 10:34:40|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|0
1646130890000|2022-03-01 10:34:50|10240.89|10240.89|10240.89|10240.89|10240.89|10240.89|10240.89|10240.89|0
1646130900000|2022-03-01 10:35:00|10239.9|10239.9|10238.91|10238.91|10239.9|10239.9|10238.91|10238.91|0
1646130910000|2022-03-01 10:35:10|10236.27|10236.27|10230.97|10230.97|10236.27|10236.27|10230.97|10230.97|0
1646130980000|2022-03-01 10:36:20|10236.27|10236.27|10233.62|10233.62|10236.27|10236.27|10233.62|10233.62|0
1646130990000|2022-03-01 10:36:30|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|0
1646131010000|2022-03-01 10:36:50|10233.62|10233.62|10228.33|10228.33|10233.62|10233.62|10228.33|10228.33|0
1646131020000|2022-03-01 10:37:00|10225.68|10225.68|10228.33|10228.33|10228.33|10228.33|10225.68|10225.68|0
1646131040000|2022-03-01 10:37:20|10230.97|10230.97|10228.33|10228.33|10230.97|10230.97|10228.33|10228.33|0
1646131100000|2022-03-01 10:38:20|10225.68|10225.68|10225.68|10225.68|10225.68|10225.68|10225.68|10225.68|0
1646131120000|2022-03-01 10:38:40|10230.97|10230.97|10230.97|10230.97|10230.97|10230.97|10230.97|10230.97|0
1646131160000|2022-03-01 10:39:20|10236.27|10236.27|10230.97|10230.97|10236.27|10236.27|10230.97|10230.97|0
1646131180000|2022-03-01 10:39:40|10233.62|10233.62|10233.62|10233.62|10233.62|10233.62|10233.62|10233.62|0
1646131200000|2022-03-01 10:40:00|10228.33|10228.33|10228.33|10228.33|10228.33|10228.33|10228.33|10228.33|0
1646131210000|2022-03-01 10:40:10|10233.62|10233.62|10230.97|10230.97|10233.62|10233.62|10230.97|10230.97|0
1646131220000|2022-03-01 10:40:20|10231.96|10231.96|10231.96|10231.96|10231.96|10231.96|10231.96|10231.96|0
1646131250000|2022-03-01 10:40:50|10230.97|10230.97|10230.97|10230.97|10230.97|10230.97|10230.97|10230.97|0
1646131300000|2022-03-01 10:41:40|10233.62|10233.62|10233.62|10233.62|10233.62|10233.62|10233.62|10233.62|0
1646131320000|2022-03-01 10:42:00|10236.27|10236.27|10236.27|10236.27|10236.27|10236.27|10236.27|10236.27|0
1646131360000|2022-03-01 10:42:40|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|0
1646131380000|2022-03-01 10:43:00|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|0
1646131420000|2022-03-01 10:43:40|10236.27|10236.27|10241.56|10241.56|10241.56|10241.56|10236.27|10236.27|0
1646131440000|2022-03-01 10:44:00|10246.85|10246.85|10246.85|10246.85|10246.85|10246.85|10241.56|10241.56|0
1646131450000|2022-03-01 10:44:10|10241.56|10241.56|10238.91|10238.91|10241.56|10241.56|10238.91|10238.91|0
1646131470000|2022-03-01 10:44:30|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|0
1646131480000|2022-03-01 10:44:40|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|0
1646131500000|2022-03-01 10:45:00|10236.27|10236.27|10237.25|10237.25|10237.25|10237.25|10236.27|10236.27|0
1646131550000|2022-03-01 10:45:50|10239.9|10239.9|10237.25|10237.25|10239.9|10239.9|10237.25|10237.25|0
1646131580000|2022-03-01 10:46:20|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|10238.24|0
1646131630000|2022-03-01 10:47:10|10240.89|10240.89|10240.89|10240.89|10240.89|10240.89|10240.89|10240.89|0
1646131640000|2022-03-01 10:47:20|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|0
1646131660000|2022-03-01 10:47:40|10248.83|10248.83|10248.83|10248.83|10248.83|10248.83|10248.83|10248.83|0
1646131680000|2022-03-01 10:48:00|10256.77|10256.77|10262.06|10262.06|10262.06|10262.06|10256.77|10256.77|0
1646131690000|2022-03-01 10:48:10|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|10264.71|0
1646131700000|2022-03-01 10:48:20|10265.69|10265.69|10268.34|10268.34|10268.34|10268.34|10265.69|10265.69|0
1646131730000|2022-03-01 10:48:50|10265.69|10265.69|10268.34|10268.34|10268.34|10268.34|10265.69|10265.69|0
1646131740000|2022-03-01 10:49:00|10267.35|10267.35|10267.35|10267.35|10267.35|10267.35|10267.35|10267.35|0
1646131760000|2022-03-01 10:49:20|10270|10270|10272.65|10272.65|10272.65|10272.65|10270|10270|0
1646131810000|2022-03-01 10:50:10|10269.68|10269.68|10269.68|10269.68|10269.68|10269.68|10269.68|10269.68|0
1646131850000|2022-03-01 10:50:50|10282.91|10282.91|10279.28|10279.28|10282.91|10282.91|10279.28|10279.28|0
1646131880000|2022-03-01 10:51:20|10276.63|10276.63|10276.63|10276.63|10276.63|10276.63|10276.63|10276.63|0
1646131950000|2022-03-01 10:52:30|10273.98|10273.98|10271.34|10271.34|10273.98|10273.98|10271.34|10271.34|0
1646131980000|2022-03-01 10:53:00|10263.4|10263.4|10263.4|10263.4|10263.4|10263.4|10263.4|10263.4|0
1646132000000|2022-03-01 10:53:20|10260.75|10260.75|10260.75|10260.75|10260.75|10260.75|10260.75|10260.75|0
1646132040000|2022-03-01 10:54:00|10259.76|10259.76|10259.76|10259.76|10259.76|10259.76|10259.76|10259.76|0
1646132070000|2022-03-01 10:54:30|10258.78|10258.78|10258.78|10258.78|10258.78|10258.78|10258.78|10258.78|0
1646132100000|2022-03-01 10:55:00|10257.79|10257.79|10249.85|10249.85|10257.79|10257.79|10249.85|10249.85|0
1646132200000|2022-03-01 10:56:40|10248.86|10248.86|10248.86|10248.86|10248.86|10248.86|10248.86|10248.86|0
1646132270000|2022-03-01 10:57:50|10251.51|10251.51|10251.51|10251.51|10251.51|10251.51|10251.51|10251.51|0
1646132300000|2022-03-01 10:58:20|10248.86|10248.86|10251.51|10251.51|10251.51|10251.51|10248.86|10248.86|0
1646132340000|2022-03-01 10:59:00|10248.86|10248.86|10248.86|10248.86|10248.86|10248.86|10248.86|10248.86|0
1646132400000|2022-03-01 11:00:00|10246.21|10246.21|10246.21|10246.21|10246.21|10246.21|10246.21|10246.21|0
1646132410000|2022-03-01 11:00:10|10243.57|10243.57|10243.57|10243.57|10243.57|10243.57|10243.57|10243.57|0
1646132480000|2022-03-01 11:01:20|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|0
1646132500000|2022-03-01 11:01:40|10235.63|10235.63|10235.63|10235.63|10235.63|10235.63|10235.63|10235.63|0
1646132550000|2022-03-01 11:02:30|10234.64|10234.64|10233.65|10233.65|10234.64|10234.64|10233.65|10233.65|0
1646132590000|2022-03-01 11:03:10|10231.01|10231.01|10231.01|10231.01|10231.01|10231.01|10231.01|10231.01|0
1646132750000|2022-03-01 11:05:50|10230.02|10230.02|10230.02|10230.02|10230.02|10230.02|10230.02|10230.02|0
1646132770000|2022-03-01 11:06:10|10231.01|10231.01|10231.01|10231.01|10231.01|10231.01|10231.01|10231.01|0
1646132780000|2022-03-01 11:06:20|10229.03|10229.03|10225.39|10225.39|10229.03|10229.03|10225.39|10225.39|0
1646132790000|2022-03-01 11:06:30|10224.41|10224.41|10223.42|10223.42|10224.41|10224.41|10223.42|10223.42|0
1646132800000|2022-03-01 11:06:40|10224.41|10224.41|10224.41|10224.41|10224.41|10224.41|10224.41|10224.41|0
1646132850000|2022-03-01 11:07:30|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|10221.76|0
1646132860000|2022-03-01 11:07:40|10219.11|10219.11|10219.11|10219.11|10219.11|10219.11|10219.11|10219.11|0
1646132900000|2022-03-01 11:08:20|10218.13|10218.13|10218.13|10218.13|10218.13|10218.13|10218.13|10218.13|0
1646132920000|2022-03-01 11:08:40|10217.14|10217.14|10216.15|10216.15|10217.14|10217.14|10216.15|10216.15|0
1646132930000|2022-03-01 11:08:50|10213.5|10213.5|10213.5|10213.5|10213.5|10213.5|10213.5|10213.5|0
1646132940000|2022-03-01 11:09:00|10216.15|10216.15|10216.15|10216.15|10216.15|10216.15|10216.15|10216.15|0
1646132950000|2022-03-01 11:09:10|10215.16|10215.16|10214.17|10214.17|10215.16|10215.16|10214.17|10214.17|0
1646132960000|2022-03-01 11:09:20|10215.16|10215.16|10212.51|10212.51|10215.16|10215.16|10212.51|10212.51|0
1646133020000|2022-03-01 11:10:20|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|10215.16|0
1646133030000|2022-03-01 11:10:30|10213.18|10213.18|10211.21|10211.21|10213.18|10213.18|10211.21|10211.21|0
1646133070000|2022-03-01 11:11:10|10213.85|10213.85|10213.85|10213.85|10213.85|10213.85|10213.85|10213.85|0
1646133100000|2022-03-01 11:11:40|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|10212.87|0
1646133110000|2022-03-01 11:11:50|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|10211.88|0
1646133120000|2022-03-01 11:12:00|10214.52|10214.52|10217.17|10217.17|10217.17|10217.17|10214.52|10214.52|0
1646133190000|2022-03-01 11:13:10|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|10219.82|0
1646133220000|2022-03-01 11:13:40|10217.17|10217.17|10214.52|10214.52|10217.17|10217.17|10214.52|10214.52|0
1646133230000|2022-03-01 11:13:50|10213.54|10213.54|10212.55|10212.55|10213.54|10213.54|10212.55|10212.55|0
1646133250000|2022-03-01 11:14:10|10211.56|10211.56|10208.91|10208.91|10211.56|10211.56|10208.91|10208.91|0
1646133260000|2022-03-01 11:14:20|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|0
1646133310000|2022-03-01 11:15:10|10211.88|10211.88|10214.84|10214.84|10214.84|10214.84|10211.88|10211.88|0
1646133330000|2022-03-01 11:15:30|10217.49|10217.49|10222.78|10222.78|10222.78|10222.78|10217.49|10217.49|0
1646133350000|2022-03-01 11:15:50|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|0
1646133450000|2022-03-01 11:17:30|10223.45|10223.45|10223.45|10223.45|10223.45|10223.45|10223.45|10223.45|0
1646133470000|2022-03-01 11:17:50|10226.1|10226.1|10226.1|10226.1|10226.1|10226.1|10223.45|10223.45|0
1646133490000|2022-03-01 11:18:10|10227.09|10227.09|10229.06|10229.06|10230.05|10230.05|10227.09|10227.09|0
1646133510000|2022-03-01 11:18:30|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|10228.07|0
1646133520000|2022-03-01 11:18:40|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|10225.43|0
1646133540000|2022-03-01 11:19:00|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|10221.79|0
1646133580000|2022-03-01 11:19:40|10227.09|10227.09|10223.13|10223.13|10227.09|10227.09|10223.13|10223.13|0
1646133590000|2022-03-01 11:19:50|10220.49|10220.49|10220.49|10220.49|10220.49|10220.49|10220.49|10220.49|0
1646133600000|2022-03-01 11:20:00|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|10223.13|0
1646133630000|2022-03-01 11:20:30|10217.84|10217.84|10215.19|10215.19|10217.84|10217.84|10215.19|10215.19|0
1646133660000|2022-03-01 11:21:00|10217.84|10217.84|10215.19|10215.19|10217.84|10217.84|10215.19|10215.19|0
1646133670000|2022-03-01 11:21:10|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|0
1646133720000|2022-03-01 11:22:00|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|0
1646133740000|2022-03-01 11:22:20|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|10217.84|0
1646133800000|2022-03-01 11:23:20|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|10212.55|0
1646133830000|2022-03-01 11:23:50|10215.19|10215.19|10215.19|10215.19|10215.19|10215.19|10212.55|10212.55|0
1646133840000|2022-03-01 11:24:00|10217.84|10217.84|10223.13|10223.13|10223.13|10223.13|10217.84|10217.84|0
1646133860000|2022-03-01 11:24:20|10227.09|10227.09|10229.06|10229.06|10229.06|10229.06|10227.09|10227.09|0
1646133870000|2022-03-01 11:24:30|10231.71|10231.71|10231.71|10231.71|10231.71|10231.71|10231.71|10231.71|0
1646133880000|2022-03-01 11:24:40|10234.36|10234.36|10239.65|10239.65|10239.65|10239.65|10234.36|10234.36|0
1646133890000|2022-03-01 11:24:50|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|10231.71|10231.71|0
1646133900000|2022-03-01 11:25:00|10232.38|10232.38|10227.09|10227.09|10232.38|10232.38|10227.09|10227.09|0
1646133910000|2022-03-01 11:25:10|10229.73|10229.73|10229.73|10229.73|10229.73|10229.73|10229.73|10229.73|0
1646133920000|2022-03-01 11:25:20|10231.71|10231.71|10237|10237|10237|10237|10231.71|10231.71|0
1646133930000|2022-03-01 11:25:30|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|0
1646133970000|2022-03-01 11:26:10|10229.41|10229.41|10235.03|10235.03|10235.03|10235.03|10229.41|10229.41|0
1646134170000|2022-03-01 11:29:30|10232.38|10232.38|10232.38|10232.38|10232.38|10232.38|10232.38|10232.38|0
1646134200000|2022-03-01 11:30:00|10234.36|10234.36|10235.34|10235.34|10235.34|10235.34|10234.36|10234.36|0
1646134210000|2022-03-01 11:30:10|10232.7|10232.7|10232.7|10232.7|10232.7|10232.7|10232.7|10232.7|0
1646134240000|2022-03-01 11:30:40|10235.34|10235.34|10235.34|10235.34|10235.34|10235.34|10235.34|10235.34|0
1646134260000|2022-03-01 11:31:00|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|10234.36|0
1646134280000|2022-03-01 11:31:20|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|10229.06|0
1646134310000|2022-03-01 11:31:50|10231.71|10231.71|10235.34|10235.34|10235.34|10235.34|10231.71|10231.71|0
1646134350000|2022-03-01 11:32:30|10232.7|10232.7|10232.7|10232.7|10232.7|10232.7|10232.7|10232.7|0
1646134360000|2022-03-01 11:32:40|10230.05|10230.05|10231.04|10231.04|10231.04|10231.04|10230.05|10230.05|0
1646134450000|2022-03-01 11:34:10|10232.03|10232.03|10234|10234|10234|10234|10232.03|10232.03|0
1646134470000|2022-03-01 11:34:30|10232.03|10232.03|10231.04|10231.04|10232.03|10232.03|10231.04|10231.04|0
1646134500000|2022-03-01 11:35:00|10228.39|10228.39|10226.42|10226.42|10228.39|10228.39|10226.42|10226.42|0
1646134520000|2022-03-01 11:35:20|10223.77|10223.77|10223.77|10223.77|10223.77|10223.77|10223.77|10223.77|0
1646134540000|2022-03-01 11:35:40|10221.12|10221.12|10221.12|10221.12|10221.12|10221.12|10221.12|10221.12|0
1646134610000|2022-03-01 11:36:50|10219.15|10219.15|10218.16|10218.16|10219.15|10219.15|10218.16|10218.16|0
1646134670000|2022-03-01 11:37:50|10215.51|10215.51|10215.51|10215.51|10215.51|10215.51|10215.51|10215.51|0
1646134680000|2022-03-01 11:38:00|10214.52|10214.52|10214.52|10214.52|10214.52|10214.52|10214.52|10214.52|0
1646134740000|2022-03-01 11:39:00|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|0
1646134750000|2022-03-01 11:39:10|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|0
1646134830000|2022-03-01 11:40:30|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|0
1646134860000|2022-03-01 11:41:00|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|10216.18|0
1646135010000|2022-03-01 11:43:30|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|10213.54|0
1646135050000|2022-03-01 11:44:10|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|10210.89|0
1646135070000|2022-03-01 11:44:30|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|10208.24|0
1646135100000|2022-03-01 11:45:00|10205.6|10205.6|10205.6|10205.6|10205.6|10205.6|10205.6|10205.6|0
1646135110000|2022-03-01 11:45:10|10202.95|10202.95|10202.95|10202.95|10202.95|10202.95|10202.95|10202.95|0
1646135130000|2022-03-01 11:45:30|10200.97|10200.97|10200.97|10200.97|10200.97|10200.97|10200.97|10200.97|0
1646135200000|2022-03-01 11:46:40|10198.33|10198.33|10187.74|10187.74|10198.33|10198.33|10187.74|10187.74|0
1646135220000|2022-03-01 11:47:00|10190.39|10190.39|10190.39|10190.39|10190.39|10190.39|10190.39|10190.39|0
1646135230000|2022-03-01 11:47:10|10187.42|10187.42|10187.42|10187.42|10187.42|10187.42|10185.45|10185.45|0
1646135240000|2022-03-01 11:47:20|10184.78|10184.78|10184.78|10184.78|10184.78|10184.78|10184.78|10184.78|0
1646135270000|2022-03-01 11:47:50|10187.42|10187.42|10190.07|10190.07|10190.07|10190.07|10187.42|10187.42|0
1646135280000|2022-03-01 11:48:00|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|10195.36|0
1646135370000|2022-03-01 11:49:30|10193.39|10193.39|10193.39|10193.39|10193.39|10193.39|10193.39|10193.39|0
1646135400000|2022-03-01 11:50:00|10196.03|10196.03|10198.68|10198.68|10198.68|10198.68|10196.03|10196.03|0
1646135430000|2022-03-01 11:50:30|10203.97|10203.97|10203.97|10203.97|10203.97|10203.97|10203.97|10203.97|0
1646135440000|2022-03-01 11:50:40|10206.62|10206.62|10206.62|10206.62|10206.62|10206.62|10206.62|10206.62|0
1646135460000|2022-03-01 11:51:00|10205.63|10205.63|10206.62|10206.62|10206.62|10206.62|10205.63|10205.63|0
1646135470000|2022-03-01 11:51:10|10203.97|10203.97|10209.26|10209.26|10209.26|10209.26|10203.97|10203.97|0
1646135490000|2022-03-01 11:51:30|10211.91|10211.91|10211.91|10211.91|10214.56|10214.56|10209.26|10209.26|0
1646135520000|2022-03-01 11:52:00|10217.2|10217.2|10217.2|10217.2|10217.2|10217.2|10217.2|10217.2|0
1646135600000|2022-03-01 11:53:20|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|10216.22|0
1646135630000|2022-03-01 11:53:50|10213.57|10213.57|10210.92|10210.92|10213.57|10213.57|10210.92|10210.92|0
1646135660000|2022-03-01 11:54:20|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|10205.63|0
1646135740000|2022-03-01 11:55:40|10205.11|10205.11|10204.77|10204.77|10205.11|10205.11|10204.77|10204.77|0
1646135890000|2022-03-01 11:58:10|10207.42|10207.42|10207.42|10207.42|10207.42|10207.42|10207.42|10207.42|0
1646135900000|2022-03-01 11:58:20|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|0
1646135910000|2022-03-01 11:58:30|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|0
1646136000000|2022-03-01 12:00:00|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|0
1646136130000|2022-03-01 12:02:10|10212.71|10212.71|10207.42|10207.42|10212.71|10212.71|10207.42|10207.42|0
1646136140000|2022-03-01 12:02:20|10204.77|10204.77|10202.13|10202.13|10204.77|10204.77|10202.13|10202.13|0
1646136180000|2022-03-01 12:03:00|10196.83|10196.83|10196.83|10196.83|10196.83|10196.83|10196.83|10196.83|0
1646136350000|2022-03-01 12:05:50|10199.48|10199.48|10199.48|10199.48|10199.48|10199.48|10199.48|10199.48|0
1646136480000|2022-03-01 12:08:00|10202.13|10202.13|10203.11|10203.11|10203.11|10203.11|10202.13|10202.13|0
1646136520000|2022-03-01 12:08:40|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|0
1646136540000|2022-03-01 12:09:00|10198.81|10198.81|10198.81|10198.81|10198.81|10198.81|10198.81|10198.81|0
1646136660000|2022-03-01 12:11:00|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|10204.1|0
1646136720000|2022-03-01 12:12:00|10202.13|10202.13|10202.13|10202.13|10202.13|10202.13|10202.13|10202.13|0
1646136770000|2022-03-01 12:12:50|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1646136810000|2022-03-01 12:13:30|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|10198.49|0
1646136840000|2022-03-01 12:14:00|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|10201.14|0
1646136860000|2022-03-01 12:14:20|10203.78|10203.78|10204.77|10204.77|10205.76|10205.76|10203.78|10203.78|0
1646136890000|2022-03-01 12:14:50|10207.42|10207.42|10207.42|10207.42|10207.42|10207.42|10207.42|10207.42|0
1646136920000|2022-03-01 12:15:20|10204.77|10204.77|10204.77|10204.77|10204.77|10204.77|10204.77|10204.77|0
1646137070000|2022-03-01 12:17:50|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|0
1646137080000|2022-03-01 12:18:00|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|0
1646137120000|2022-03-01 12:18:40|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|10206.75|0
1646137140000|2022-03-01 12:19:00|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|10209.39|0
1646137200000|2022-03-01 12:20:00|10212.04|10212.04|10212.04|10212.04|10212.04|10212.04|10212.04|10212.04|0
1646137320000|2022-03-01 12:22:00|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|10211.05|0
1646137420000|2022-03-01 12:23:40|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|10213.7|0
1646137430000|2022-03-01 12:23:50|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|0
1646137520000|2022-03-01 12:25:20|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|0
1646137550000|2022-03-01 12:25:50|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|10212.71|0
1646137570000|2022-03-01 12:26:10|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|10210.06|0
1646137590000|2022-03-01 12:26:30|10209.08|10209.08|10209.08|10209.08|10209.08|10209.08|10209.08|10209.08|0
1646137620000|2022-03-01 12:27:00|10208.09|10208.09|10208.09|10208.09|10209.08|10209.08|10208.09|10208.09|0
1646137630000|2022-03-01 12:27:10|10207.92|10207.92|10207.92|10207.92|10207.92|10207.92|10207.92|10207.92|0
1646137790000|2022-03-01 12:29:50|10210.56|10210.56|10213.21|10213.21|10215.86|10215.86|10210.56|10210.56|0
1646137800000|2022-03-01 12:30:00|10210.56|10210.56|10205.27|10205.27|10210.56|10210.56|10205.27|10205.27|0
1646137860000|2022-03-01 12:31:00|10206.26|10206.26|10208.24|10208.24|10208.24|10208.24|10206.26|10206.26|0
1646137870000|2022-03-01 12:31:10|10210.88|10210.88|10210.88|10210.88|10210.88|10210.88|10210.88|10210.88|0
1646137900000|2022-03-01 12:31:40|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|10210.71|0
1646137920000|2022-03-01 12:32:00|10213.36|10213.36|10213.36|10213.36|10213.36|10213.36|10213.36|10213.36|0
1646137980000|2022-03-01 12:33:00|10218.65|10218.65|10218.65|10218.65|10218.65|10218.65|10218.65|10218.65|0
1646138060000|2022-03-01 12:34:20|10219.64|10219.64|10220.63|10220.63|10220.63|10220.63|10219.64|10219.64|0
1646138070000|2022-03-01 12:34:30|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|0
1646138100000|2022-03-01 12:35:00|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|10215.33|0
1646138110000|2022-03-01 12:35:10|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|10217.98|0
1646138150000|2022-03-01 12:35:50|10212.69|10212.69|10212.69|10212.69|10212.69|10212.69|10212.69|10212.69|0
1646138220000|2022-03-01 12:37:00|10213.67|10213.67|10213.67|10213.67|10213.67|10213.67|10213.67|10213.67|0
1646138250000|2022-03-01 12:37:30|10211.03|10211.03|10213.67|10213.67|10213.67|10213.67|10211.03|10211.03|0
1646138270000|2022-03-01 12:37:50|10211.03|10211.03|10211.03|10211.03|10211.03|10211.03|10211.03|10211.03|0
1646138340000|2022-03-01 12:39:00|10212.02|10212.02|10211.03|10211.03|10212.02|10212.02|10211.03|10211.03|0
1646138370000|2022-03-01 12:39:30|10210.04|10210.04|10210.04|10210.04|10210.04|10210.04|10210.04|10210.04|0
1646138400000|2022-03-01 12:40:00|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|10207.39|0
1646138410000|2022-03-01 12:40:10|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|0
1646138440000|2022-03-01 12:40:40|10202.1|10202.1|10202.1|10202.1|10202.1|10202.1|10202.1|10202.1|0
1646138470000|2022-03-01 12:41:10|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|10204.75|0
1646138490000|2022-03-01 12:41:30|10202.1|10202.1|10202.1|10202.1|10202.1|10202.1|10202.1|10202.1|0
1646138520000|2022-03-01 12:42:00|10203.09|10203.09|10203.09|10203.09|10203.09|10203.09|10203.09|10203.09|0
1646138590000|2022-03-01 12:43:10|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|10200.44|0
1646138600000|2022-03-01 12:43:20|10197.8|10197.8|10200.44|10200.44|10200.44|10200.44|10197.8|10197.8|0
1646138720000|2022-03-01 12:45:20|10203.09|10203.09|10200.44|10200.44|10203.09|10203.09|10200.44|10200.44|0
1646138780000|2022-03-01 12:46:20|10195.15|10195.15|10192.5|10192.5|10195.15|10195.15|10192.5|10192.5|0
1646138800000|2022-03-01 12:46:40|10189.86|10189.86|10189.86|10189.86|10189.86|10189.86|10189.86|10189.86|0
1646138810000|2022-03-01 12:46:50|10187.21|10187.21|10187.21|10187.21|10187.21|10187.21|10187.21|10187.21|0
1646138850000|2022-03-01 12:47:30|10186.52|10186.52|10186.52|10186.52|10186.52|10186.52|10186.52|10186.52|0
1646138860000|2022-03-01 12:47:40|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|10183.88|0
1646138950000|2022-03-01 12:49:10|10182.89|10182.89|10182.89|10182.89|10182.89|10182.89|10182.89|10182.89|0
1646139000000|2022-03-01 12:50:00|10180.91|10180.91|10179.93|10179.93|10180.91|10180.91|10179.93|10179.93|0
1646139010000|2022-03-01 12:50:10|10174.63|10174.63|10173.64|10173.64|10174.63|10174.63|10173.64|10173.64|0
1646139020000|2022-03-01 12:50:20|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|10165.71|0
1646139030000|2022-03-01 12:50:30|10168.35|10168.35|10168.35|10168.35|10168.35|10168.35|10168.35|10168.35|0
1646139050000|2022-03-01 12:50:50|10163.06|10163.06|10165.71|10165.71|10165.71|10165.71|10163.06|10163.06|0
1646139140000|2022-03-01 12:52:20|10160.41|10160.41|10157.77|10157.77|10160.41|10160.41|10157.77|10157.77|0
1646139160000|2022-03-01 12:52:40|10155.12|10155.12|10155.12|10155.12|10155.12|10155.12|10155.12|10155.12|0
1646139180000|2022-03-01 12:53:00|10152.47|10152.47|10152.47|10152.47|10152.47|10152.47|10152.47|10152.47|0
1646139190000|2022-03-01 12:53:10|10149.83|10149.83|10149.83|10149.83|10149.83|10149.83|10149.83|10149.83|0
1646139200000|2022-03-01 12:53:20|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|0
1646139220000|2022-03-01 12:53:40|10143.55|10143.55|10143.55|10143.55|10143.55|10143.55|10143.55|10143.55|0
1646139230000|2022-03-01 12:53:50|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|0
1646139280000|2022-03-01 12:54:40|10147.18|10147.18|10147.18|10147.18|10147.18|10147.18|10147.18|10147.18|0
1646139290000|2022-03-01 12:54:50|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|10144.53|0
1646139320000|2022-03-01 12:55:20|10145.52|10145.52|10142.88|10142.88|10145.52|10145.52|10142.88|10142.88|0
1646139330000|2022-03-01 12:55:30|10145.52|10145.52|10145.52|10145.52|10145.52|10145.52|10145.52|10145.52|0
1646139370000|2022-03-01 12:56:10|10142.88|10142.88|10142.88|10142.88|10142.88|10142.88|10142.88|10142.88|0
1646139380000|2022-03-01 12:56:20|10148.17|10148.17|10148.17|10148.17|10148.17|10148.17|10148.17|10148.17|0
1646139510000|2022-03-01 12:58:30|10145.52|10145.52|10142.88|10142.88|10145.52|10145.52|10142.88|10142.88|0
1646139520000|2022-03-01 12:58:40|10140.23|10140.23|10140.23|10140.23|10140.23|10140.23|10140.23|10140.23|0
1646139600000|2022-03-01 13:00:00|10139.24|10139.24|10147.18|10147.18|10147.18|10147.18|10139.24|10139.24|0
1646139750000|2022-03-01 13:02:30|10146.19|10146.19|10141.89|10141.89|10147.18|10147.18|10141.89|10141.89|0
1646139770000|2022-03-01 13:02:50|10139.24|10139.24|10139.24|10139.24|10139.24|10139.24|10139.24|10139.24|0
1646139810000|2022-03-01 13:03:30|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|0
1646139820000|2022-03-01 13:03:40|10139.24|10139.24|10136.59|10136.59|10139.24|10139.24|10136.59|10136.59|0
1646139860000|2022-03-01 13:04:20|10133.95|10133.95|10133.95|10133.95|10133.95|10133.95|10133.95|10133.95|0
1646139870000|2022-03-01 13:04:30|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|0
1646139880000|2022-03-01 13:04:40|10139.24|10139.24|10139.24|10139.24|10139.24|10139.24|10139.24|10139.24|0
1646139900000|2022-03-01 13:05:00|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|10136.59|0
1646139910000|2022-03-01 13:05:10|10133.95|10133.95|10133.95|10133.95|10133.95|10133.95|10133.95|10133.95|0
1646139920000|2022-03-01 13:05:20|10131.3|10131.3|10131.3|10131.3|10131.3|10131.3|10131.3|10131.3|0
1646139940000|2022-03-01 13:05:40|10129.33|10129.33|10129.33|10129.33|10129.33|10129.33|10129.33|10129.33|0
1646139950000|2022-03-01 13:05:50|10128.34|10128.34|10128.68|10128.68|10128.68|10128.68|10128.34|10128.34|0
1646140020000|2022-03-01 13:07:00|10126.03|10126.03|10123.39|10123.39|10126.03|10126.03|10123.39|10123.39|0
1646140030000|2022-03-01 13:07:10|10122.4|10122.4|10122.4|10122.4|10122.4|10122.4|10122.4|10122.4|0
1646140110000|2022-03-01 13:08:30|10125.05|10125.05|10125.05|10125.05|10125.05|10125.05|10125.05|10125.05|0
1646140120000|2022-03-01 13:08:40|10117.11|10117.11|10119.75|10119.75|10119.75|10119.75|10117.11|10117.11|0
1646140150000|2022-03-01 13:09:10|10118.76|10118.76|10118.76|10118.76|10118.76|10118.76|10118.76|10118.76|0
1646140160000|2022-03-01 13:09:20|10121.41|10121.41|10121.41|10121.41|10121.41|10121.41|10121.41|10121.41|0
1646140170000|2022-03-01 13:09:30|10126.7|10126.7|10125.05|10125.05|10127.69|10127.69|10125.05|10125.05|0
1646140180000|2022-03-01 13:09:40|10122.4|10122.4|10122.4|10122.4|10122.4|10122.4|10122.4|10122.4|0
1646140220000|2022-03-01 13:10:20|10125.05|10125.05|10127.69|10127.69|10127.69|10127.69|10125.05|10125.05|0
1646140240000|2022-03-01 13:10:40|10125.05|10125.05|10124.06|10124.06|10125.05|10125.05|10124.06|10124.06|0
1646140260000|2022-03-01 13:11:00|10126.7|10126.7|10126.7|10126.7|10126.7|10126.7|10126.7|10126.7|0
1646140340000|2022-03-01 13:12:20|10124.73|10124.73|10124.73|10124.73|10124.73|10124.73|10124.73|10124.73|0
1646140370000|2022-03-01 13:12:50|10123.74|10123.74|10123.74|10123.74|10123.74|10123.74|10123.74|10123.74|0
1646140390000|2022-03-01 13:13:10|10126.39|10126.39|10126.39|10126.39|10126.39|10126.39|10126.39|10126.39|0
1646140430000|2022-03-01 13:13:50|10123.74|10123.74|10123.74|10123.74|10123.74|10123.74|10123.74|10123.74|0
1646140460000|2022-03-01 13:14:20|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|0
1646140530000|2022-03-01 13:15:30|10119.12|10119.12|10119.12|10119.12|10119.12|10119.12|10119.12|10119.12|0
1646140540000|2022-03-01 13:15:40|10121.76|10121.76|10129.7|10129.7|10129.7|10129.7|10121.76|10121.76|0
1646140550000|2022-03-01 13:15:50|10134.99|10134.99|10134.99|10134.99|10134.99|10134.99|10134.99|10134.99|0
1646140610000|2022-03-01 13:16:50|10140.29|10140.29|10140.29|10140.29|10140.29|10140.29|10140.29|10140.29|0
1646140660000|2022-03-01 13:17:40|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|0
1646140680000|2022-03-01 13:18:00|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|0
1646140690000|2022-03-01 13:18:10|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|10145.58|0
1646140700000|2022-03-01 13:18:20|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|0
1646140720000|2022-03-01 13:18:40|10141.28|10141.28|10141.28|10141.28|10141.28|10141.28|10141.28|10141.28|0
1646140740000|2022-03-01 13:19:00|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|0
1646140800000|2022-03-01 13:20:00|10149.21|10149.21|10149.21|10149.21|10149.21|10149.21|10149.21|10149.21|0
1646140870000|2022-03-01 13:21:10|10150.2|10150.2|10151.19|10151.19|10151.19|10151.19|10150.2|10150.2|0
1646140890000|2022-03-01 13:21:30|10148.54|10148.54|10145.9|10145.9|10148.54|10148.54|10145.9|10145.9|0
1646140970000|2022-03-01 13:22:50|10143.25|10143.25|10143.25|10143.25|10143.25|10143.25|10143.25|10143.25|0
1646140980000|2022-03-01 13:23:00|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|10140.61|0
1646141040000|2022-03-01 13:24:00|10137.96|10137.96|10137.96|10137.96|10137.96|10137.96|10137.96|10137.96|0
1646141100000|2022-03-01 13:25:00|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|10138.95|0
1646141110000|2022-03-01 13:25:10|10139.94|10139.94|10148.86|10148.86|10148.86|10148.86|10139.94|10139.94|0
1646141140000|2022-03-01 13:25:40|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|0
1646141290000|2022-03-01 13:28:10|10148.86|10148.86|10148.86|10148.86|10148.86|10148.86|10148.86|10148.86|0
1646141300000|2022-03-01 13:28:20|10146.22|10146.22|10143.57|10143.57|10146.22|10146.22|10143.57|10143.57|0
1646141310000|2022-03-01 13:28:30|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|0
1646141330000|2022-03-01 13:28:50|10145.23|10145.23|10145.23|10145.23|10145.23|10145.23|10145.23|10145.23|0
1646141340000|2022-03-01 13:29:00|10147.2|10147.2|10148.19|10148.19|10148.19|10148.19|10147.2|10147.2|0
1646141360000|2022-03-01 13:29:20|10150.84|10150.84|10150.84|10150.84|10150.84|10150.84|10150.84|10150.84|0
1646141400000|2022-03-01 13:30:00|10153.49|10153.49|10153.49|10153.49|10153.49|10153.49|10153.49|10153.49|0
1646141440000|2022-03-01 13:30:40|10150.84|10150.84|10150.84|10150.84|10150.84|10150.84|10150.84|10150.84|0
1646141460000|2022-03-01 13:31:00|10149.85|10149.85|10147.2|10147.2|10149.85|10149.85|10147.2|10147.2|0
1646141490000|2022-03-01 13:31:30|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|10146.22|0
1646141570000|2022-03-01 13:32:50|10151.51|10151.51|10154.16|10154.16|10154.16|10154.16|10151.51|10151.51|0
1646141630000|2022-03-01 13:33:50|10159.45|10159.45|10159.45|10159.45|10159.45|10159.45|10159.45|10159.45|0
1646141670000|2022-03-01 13:34:30|10162.1|10162.1|10167.39|10167.39|10167.39|10167.39|10162.1|10162.1|0
1646141750000|2022-03-01 13:35:50|10170.03|10170.03|10170.03|10170.03|10170.03|10170.03|10170.03|10170.03|0
1646141770000|2022-03-01 13:36:10|10171.02|10171.02|10170.03|10170.03|10171.02|10171.02|10170.03|10170.03|0
1646141780000|2022-03-01 13:36:20|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|0
1646141840000|2022-03-01 13:37:20|10170.03|10170.03|10170.03|10170.03|10170.03|10170.03|10170.03|10170.03|0
1646141860000|2022-03-01 13:37:40|10162.1|10162.1|10162.1|10162.1|10162.1|10162.1|10162.1|10162.1|0
1646141880000|2022-03-01 13:38:00|10161.11|10161.11|10162.1|10162.1|10162.1|10162.1|10161.11|10161.11|0
1646141900000|2022-03-01 13:38:20|10160.12|10160.12|10160.12|10160.12|10160.12|10160.12|10160.12|10160.12|0
1646141910000|2022-03-01 13:38:30|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|0
1646141930000|2022-03-01 13:38:50|10152.18|10152.18|10152.18|10152.18|10152.18|10152.18|10152.18|10152.18|0
1646141940000|2022-03-01 13:39:00|10149.53|10149.53|10149.53|10149.53|10149.53|10149.53|10149.53|10149.53|0
1646141960000|2022-03-01 13:39:20|10152.18|10152.18|10152.18|10152.18|10152.18|10152.18|10152.18|10152.18|0
1646141970000|2022-03-01 13:39:30|10146.89|10146.89|10146.89|10146.89|10152.18|10152.18|10146.89|10146.89|0
1646142010000|2022-03-01 13:40:10|10149.53|10149.53|10149.53|10149.53|10149.53|10149.53|10146.89|10146.89|0
1646142020000|2022-03-01 13:40:20|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|10154.83|0
1646142030000|2022-03-01 13:40:30|10155.81|10155.81|10152.18|10152.18|10155.81|10155.81|10152.18|10152.18|0
1646142050000|2022-03-01 13:40:50|10149.53|10149.53|10147.56|10147.56|10149.53|10149.53|10147.56|10147.56|0
1646142100000|2022-03-01 13:41:40|10150.2|10150.2|10150.2|10150.2|10150.2|10150.2|10150.2|10150.2|0
1646142110000|2022-03-01 13:41:50|10147.56|10147.56|10147.56|10147.56|10147.56|10147.56|10147.56|10147.56|0
1646142120000|2022-03-01 13:42:00|10150.2|10150.2|10150.2|10150.2|10150.2|10150.2|10150.2|10150.2|0
1646142180000|2022-03-01 13:43:00|10147.56|10147.56|10147.56|10147.56|10147.56|10147.56|10147.56|10147.56|0
1646142220000|2022-03-01 13:43:40|10148.54|10148.54|10148.54|10148.54|10148.54|10148.54|10148.54|10148.54|0
1646142240000|2022-03-01 13:44:00|10145.9|10145.9|10145.9|10145.9|10145.9|10145.9|10145.9|10145.9|0
1646142250000|2022-03-01 13:44:10|10143.92|10143.92|10144.91|10144.91|10144.91|10144.91|10143.92|10143.92|0
1646142260000|2022-03-01 13:44:20|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|0
1646142290000|2022-03-01 13:44:50|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|0
1646142320000|2022-03-01 13:45:20|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|0
1646142340000|2022-03-01 13:45:40|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|10146.57|0
1646142360000|2022-03-01 13:46:00|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|10143.92|0
1646142370000|2022-03-01 13:46:10|10142.93|10142.93|10140.29|10140.29|10142.93|10142.93|10140.29|10140.29|0
1646142450000|2022-03-01 13:47:30|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|0
1646142490000|2022-03-01 13:48:10|10135.66|10135.66|10134.68|10134.68|10135.66|10135.66|10134.68|10134.68|0
1646142540000|2022-03-01 13:49:00|10133.69|10133.69|10132.7|10132.7|10133.69|10133.69|10132.7|10132.7|0
1646142550000|2022-03-01 13:49:10|10134.68|10134.68|10134.68|10134.68|10134.68|10134.68|10134.68|10134.68|0
1646142580000|2022-03-01 13:49:40|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|10137.32|0
1646142600000|2022-03-01 13:50:00|10139.3|10139.3|10139.3|10139.3|10140.29|10140.29|10139.3|10139.3|0
1646142610000|2022-03-01 13:50:10|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|0
1646142630000|2022-03-01 13:50:30|10134.68|10134.68|10134.68|10134.68|10135.66|10135.66|10134.68|10134.68|0
1646142710000|2022-03-01 13:51:50|10132.03|10132.03|10132.03|10132.03|10132.03|10132.03|10132.03|10132.03|0
1646142720000|2022-03-01 13:52:00|10134.68|10134.68|10134.68|10134.68|10134.68|10134.68|10134.68|10134.68|0
1646142750000|2022-03-01 13:52:30|10132.03|10132.03|10129.38|10129.38|10134.68|10134.68|10129.38|10129.38|0
1646142760000|2022-03-01 13:52:40|10128.39|10128.39|10128.39|10128.39|10128.39|10128.39|10128.39|10128.39|0
1646142770000|2022-03-01 13:52:50|10125.75|10125.75|10125.75|10125.75|10125.75|10125.75|10125.75|10125.75|0
1646142800000|2022-03-01 13:53:20|10123.1|10123.1|10123.1|10123.1|10123.1|10123.1|10123.1|10123.1|0
1646142840000|2022-03-01 13:54:00|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|10120.46|0
1646142860000|2022-03-01 13:54:20|10119.47|10119.47|10119.47|10119.47|10119.47|10119.47|10119.47|10119.47|0
1646142870000|2022-03-01 13:54:30|10118.48|10118.48|10117.81|10117.81|10120.46|10120.46|10117.81|10117.81|0
1646142890000|2022-03-01 13:54:50|10115.16|10115.16|10115.16|10115.16|10115.16|10115.16|10115.16|10115.16|0
1646142930000|2022-03-01 13:55:30|10112.52|10112.52|10112.52|10112.52|10112.52|10112.52|10112.52|10112.52|0
1646142960000|2022-03-01 13:56:00|10109.87|10109.87|10108.88|10108.88|10109.87|10109.87|10108.88|10108.88|0
1646142970000|2022-03-01 13:56:10|10106.24|10106.24|10108.88|10108.88|10108.88|10108.88|10106.24|10106.24|0
1646143000000|2022-03-01 13:56:40|10111.53|10111.53|10111.53|10111.53|10111.53|10111.53|10111.53|10111.53|0
1646143010000|2022-03-01 13:56:50|10114.17|10114.17|10114.17|10114.17|10114.17|10114.17|10114.17|10114.17|0
1646143030000|2022-03-01 13:57:10|10115.16|10115.16|10116.15|10116.15|10116.15|10116.15|10115.16|10115.16|0
1646143070000|2022-03-01 13:57:50|10113.5|10113.5|10113.5|10113.5|10113.5|10113.5|10113.5|10113.5|0
1646143080000|2022-03-01 13:58:00|10110.86|10110.86|10110.86|10110.86|10110.86|10110.86|10110.86|10110.86|0
1646143110000|2022-03-01 13:58:30|10109.87|10109.87|10109.87|10109.87|10109.87|10109.87|10109.87|10109.87|0
1646143120000|2022-03-01 13:58:40|10107.22|10107.22|10107.22|10107.22|10107.22|10107.22|10107.22|10107.22|0
1646143160000|2022-03-01 13:59:20|10104.58|10104.58|10104.58|10104.58|10104.58|10104.58|10104.58|10104.58|0
1646143190000|2022-03-01 13:59:50|10105.57|10105.57|10105.57|10105.57|10105.57|10105.57|10105.57|10105.57|0
1646143260000|2022-03-01 14:01:00|10102.92|10102.92|10100.27|10100.27|10102.92|10102.92|10100.27|10100.27|0
1646143270000|2022-03-01 14:01:10|10102.92|10102.92|10108.21|10108.21|10108.21|10108.21|10102.92|10102.92|0
1646143310000|2022-03-01 14:01:50|10105.57|10105.57|10104.58|10104.58|10105.57|10105.57|10104.58|10104.58|0
1646143330000|2022-03-01 14:02:10|10107.22|10107.22|10107.22|10107.22|10107.22|10107.22|10107.22|10107.22|0
1646143340000|2022-03-01 14:02:20|10106.24|10106.24|10107.22|10107.22|10107.22|10107.22|10106.24|10106.24|0
1646143350000|2022-03-01 14:02:30|10109.87|10109.87|10113.5|10113.5|10118.8|10118.8|10109.87|10109.87|0
1646143360000|2022-03-01 14:02:40|10112.52|10112.52|10109.87|10109.87|10112.52|10112.52|10109.87|10109.87|0
1646143380000|2022-03-01 14:03:00|10107.22|10107.22|10105.25|10105.25|10107.22|10107.22|10105.25|10105.25|0
1646143390000|2022-03-01 14:03:10|10106.24|10106.24|10106.24|10106.24|10106.24|10106.24|10106.24|10106.24|0
1646143550000|2022-03-01 14:05:50|10103.59|10103.59|10103.59|10103.59|10103.59|10103.59|10103.59|10103.59|0
1646143620000|2022-03-01 14:07:00|10100.94|10100.94|10100.94|10100.94|10100.94|10100.94|10098.3|10098.3|0
1646143660000|2022-03-01 14:07:40|10099.95|10099.95|10099.95|10099.95|10099.95|10099.95|10099.95|10099.95|0
1646143670000|2022-03-01 14:07:50|10102.6|10102.6|10102.6|10102.6|10102.6|10102.6|10102.6|10102.6|0
1646143750000|2022-03-01 14:09:10|10107.89|10107.89|10107.89|10107.89|10107.89|10107.89|10107.89|10107.89|0
1646143820000|2022-03-01 14:10:20|10105.25|10105.25|10107.89|10107.89|10107.89|10107.89|10105.25|10105.25|0
1646143870000|2022-03-01 14:11:10|10106.91|10106.91|10106.91|10106.91|10106.91|10106.91|10106.91|10106.91|0
1646143910000|2022-03-01 14:11:50|10104.26|10104.26|10109.55|10109.55|10109.55|10109.55|10104.26|10104.26|0
1646143960000|2022-03-01 14:12:40|10104.26|10104.26|10104.26|10104.26|10104.26|10104.26|10104.26|10104.26|0
1646144000000|2022-03-01 14:13:20|10101.61|10101.61|10101.61|10101.61|10101.61|10101.61|10101.61|10101.61|0
1646144020000|2022-03-01 14:13:40|10098.97|10098.97|10098.97|10098.97|10098.97|10098.97|10098.97|10098.97|0
1646144080000|2022-03-01 14:14:40|10096.32|10096.32|10104.26|10104.26|10104.26|10104.26|10096.32|10096.32|0
1646144110000|2022-03-01 14:15:10|10101.29|10101.29|10101.29|10101.29|10101.29|10101.29|10101.29|10101.29|0
1646144130000|2022-03-01 14:15:30|10098.65|10098.65|10098.65|10098.65|10098.65|10098.65|10098.65|10098.65|0
1646144180000|2022-03-01 14:16:20|10096|10096|10096|10096|10096|10096|10096|10096|0
1646144220000|2022-03-01 14:17:00|10090.71|10090.71|10088.73|10088.73|10090.71|10090.71|10088.73|10088.73|0
1646144230000|2022-03-01 14:17:10|10086.76|10086.76|10085.77|10085.77|10086.76|10086.76|10085.77|10085.77|0
1646144250000|2022-03-01 14:17:30|10086.76|10086.76|10086.76|10086.76|10087.74|10087.74|10086.76|10086.76|0
1646144310000|2022-03-01 14:18:30|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|10084.11|0
1646144320000|2022-03-01 14:18:40|10083.12|10083.12|10083.12|10083.12|10083.12|10083.12|10083.12|10083.12|0
1646144330000|2022-03-01 14:18:50|10080.47|10080.47|10080.47|10080.47|10080.47|10080.47|10080.47|10080.47|0
1646144420000|2022-03-01 14:20:20|10077.83|10077.83|10076.84|10076.84|10077.83|10077.83|10076.84|10076.84|0
1646144450000|2022-03-01 14:20:50|10075.85|10075.85|10075.85|10075.85|10075.85|10075.85|10075.85|10075.85|0
1646144520000|2022-03-01 14:22:00|10076.84|10076.84|10076.84|10076.84|10076.84|10076.84|10076.84|10076.84|0
1646144530000|2022-03-01 14:22:10|10075.85|10075.85|10075.85|10075.85|10075.85|10075.85|10075.85|10075.85|0
1646144550000|2022-03-01 14:22:30|10081.14|10081.14|10078.5|10078.5|10081.14|10081.14|10078.5|10078.5|0
1646144570000|2022-03-01 14:22:50|10081.14|10081.14|10084.78|10084.78|10084.78|10084.78|10081.14|10081.14|0
1646144610000|2022-03-01 14:23:30|10087.43|10087.43|10090.07|10090.07|10090.07|10090.07|10087.43|10087.43|0
1646144700000|2022-03-01 14:25:00|10092.05|10092.05|10091.06|10091.06|10092.05|10092.05|10091.06|10091.06|0
1646144710000|2022-03-01 14:25:10|10093.71|10093.71|10093.71|10093.71|10093.71|10093.71|10093.71|10093.71|0
1646144740000|2022-03-01 14:25:40|10091.06|10091.06|10093.71|10093.71|10093.71|10093.71|10091.06|10091.06|0
1646144760000|2022-03-01 14:26:00|10092.72|10092.72|10087.43|10087.43|10092.72|10092.72|10087.43|10087.43|0
1646144790000|2022-03-01 14:26:30|10084.78|10084.78|10084.78|10084.78|10084.78|10084.78|10084.78|10084.78|0
1646144800000|2022-03-01 14:26:40|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|0
1646144810000|2022-03-01 14:26:50|10079.49|10079.49|10079.49|10079.49|10079.49|10079.49|10079.49|10079.49|0
1646144820000|2022-03-01 14:27:00|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|10082.13|0
1646144850000|2022-03-01 14:27:30|10084.78|10084.78|10090.07|10090.07|10090.07|10090.07|10084.78|10084.78|0
1646144860000|2022-03-01 14:27:40|10092.72|10092.72|10092.72|10092.72|10092.72|10092.72|10090.07|10090.07|0
1646144870000|2022-03-01 14:27:50|10090.07|10090.07|10092.72|10092.72|10092.72|10092.72|10090.07|10090.07|0
1646144880000|2022-03-01 14:28:00|10090.07|10090.07|10090.07|10090.07|10090.07|10090.07|10090.07|10090.07|0
1646144910000|2022-03-01 14:28:30|10092.72|10092.72|10098.01|10098.01|10098.01|10098.01|10092.72|10092.72|0
1646144930000|2022-03-01 14:28:50|10095.05|10095.05|10095.05|10095.05|10095.05|10095.05|10095.05|10095.05|0
1646144950000|2022-03-01 14:29:10|10089.75|10089.75|10084.46|10084.46|10089.75|10089.75|10084.46|10084.46|0
1646144980000|2022-03-01 14:29:40|10087.11|10087.11|10085.13|10085.13|10087.11|10087.11|10085.13|10085.13|0
1646145050000|2022-03-01 14:30:50|10087.78|10087.78|10087.78|10087.78|10087.78|10087.78|10087.78|10087.78|0
1646145060000|2022-03-01 14:31:00|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|10090.42|0
1646145110000|2022-03-01 14:31:50|10089.44|10089.44|10086.79|10086.79|10089.44|10089.44|10085.8|10085.8|0
1646145120000|2022-03-01 14:32:00|10084.14|10084.14|10084.14|10084.14|10084.14|10084.14|10084.14|10084.14|0
1646145140000|2022-03-01 14:32:20|10081.5|10081.5|10081.5|10081.5|10081.5|10081.5|10081.5|10081.5|0
1646145160000|2022-03-01 14:32:40|10078.85|10078.85|10078.85|10078.85|10078.85|10078.85|10078.85|10078.85|0
1646145170000|2022-03-01 14:32:50|10077.86|10077.86|10077.86|10077.86|10077.86|10077.86|10077.86|10077.86|0
1646145180000|2022-03-01 14:33:00|10075.21|10075.21|10075.21|10075.21|10075.21|10075.21|10075.21|10075.21|0
1646145190000|2022-03-01 14:33:10|10077.86|10077.86|10077.86|10077.86|10077.86|10077.86|10077.86|10077.86|0
1646145200000|2022-03-01 14:33:20|10069.92|10069.92|10072.57|10072.57|10072.57|10072.57|10069.92|10069.92|0
1646145210000|2022-03-01 14:33:30|10069.92|10069.92|10068.93|10068.93|10069.92|10069.92|10068.93|10068.93|0
1646145220000|2022-03-01 14:33:40|10071.58|10071.58|10072.57|10072.57|10072.57|10072.57|10071.58|10071.58|0
1646145230000|2022-03-01 14:33:50|10075.21|10075.21|10088.45|10088.45|10088.45|10088.45|10075.21|10075.21|0
1646145240000|2022-03-01 14:34:00|10091.09|10091.09|10093.74|10093.74|10093.74|10093.74|10091.09|10091.09|0
1646145270000|2022-03-01 14:34:30|10099.03|10099.03|10099.03|10099.03|10099.03|10099.03|10099.03|10099.03|0
1646145280000|2022-03-01 14:34:40|10101.68|10101.68|10104.33|10104.33|10104.33|10104.33|10101.68|10101.68|0
1646145290000|2022-03-01 14:34:50|10112.26|10112.26|10112.26|10112.26|10112.26|10112.26|10112.26|10112.26|0
1646145300000|2022-03-01 14:35:00|10114.91|10114.91|10120.2|10120.2|10120.2|10120.2|10114.91|10114.91|0
1646145310000|2022-03-01 14:35:10|10121.19|10121.19|10117.56|10117.56|10121.19|10121.19|10117.56|10117.56|0
1646145320000|2022-03-01 14:35:20|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|10118.55|0
1646145330000|2022-03-01 14:35:30|10115.9|10115.9|10115.9|10115.9|10115.9|10115.9|10115.9|10115.9|0
1646145340000|2022-03-01 14:35:40|10113.25|10113.25|10113.25|10113.25|10113.25|10113.25|10113.25|10113.25|0
1646145350000|2022-03-01 14:35:50|10112.26|10112.26|10114.91|10114.91|10114.91|10114.91|10112.26|10112.26|0
1646145370000|2022-03-01 14:36:10|10117.56|10117.56|10117.56|10117.56|10117.56|10117.56|10117.56|10117.56|0
1646145380000|2022-03-01 14:36:20|10120.2|10120.2|10120.2|10120.2|10120.2|10120.2|10120.2|10120.2|0
1646145400000|2022-03-01 14:36:40|10122.85|10122.85|10122.85|10122.85|10122.85|10122.85|10122.85|10122.85|0
1646145420000|2022-03-01 14:37:00|10120.2|10120.2|10122.85|10122.85|10122.85|10122.85|10120.2|10120.2|0
1646145450000|2022-03-01 14:37:30|10123.84|10123.84|10124.52|10124.52|10124.52|10124.52|10123.84|10123.84|0
1646145460000|2022-03-01 14:37:40|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|0
1646145470000|2022-03-01 14:37:50|10124.52|10124.52|10121.88|10121.88|10124.52|10124.52|10121.88|10121.88|0
1646145500000|2022-03-01 14:38:20|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|10119.23|0
1646145510000|2022-03-01 14:38:30|10119.57|10119.57|10119.57|10119.57|10119.57|10119.57|10119.57|10119.57|0
1646145520000|2022-03-01 14:38:40|10122.22|10122.22|10122.22|10122.22|10122.22|10122.22|10122.22|10122.22|0
1646145540000|2022-03-01 14:39:00|10124.87|10124.87|10130.16|10130.16|10130.16|10130.16|10124.87|10124.87|0
1646145590000|2022-03-01 14:39:50|10129.17|10129.17|10131.15|10131.15|10131.15|10131.15|10129.17|10129.17|0
1646145600000|2022-03-01 14:40:00|10129.17|10129.17|10130.16|10130.16|10130.16|10130.16|10129.17|10129.17|0
1646145620000|2022-03-01 14:40:20|10127.51|10127.51|10132.81|10132.81|10132.81|10132.81|10127.51|10127.51|0
1646145630000|2022-03-01 14:40:30|10130.16|10130.16|10130.16|10130.16|10130.16|10130.16|10130.16|10130.16|0
1646145650000|2022-03-01 14:40:50|10129.17|10129.17|10128.18|10128.18|10129.17|10129.17|10128.18|10128.18|0
1646145660000|2022-03-01 14:41:00|10125.54|10125.54|10125.54|10125.54|10125.54|10125.54|10125.54|10125.54|0
1646145670000|2022-03-01 14:41:10|10122.89|10122.89|10122.89|10122.89|10122.89|10122.89|10122.89|10122.89|0
1646145700000|2022-03-01 14:41:40|10120.24|10120.24|10120.24|10120.24|10120.24|10120.24|10120.24|10120.24|0
1646145720000|2022-03-01 14:42:00|10122.89|10122.89|10125.54|10125.54|10125.54|10125.54|10122.89|10122.89|0
1646145730000|2022-03-01 14:42:10|10128.18|10128.18|10130.83|10130.83|10130.83|10130.83|10128.18|10128.18|0
1646145740000|2022-03-01 14:42:20|10133.48|10133.48|10136.12|10136.12|10136.12|10136.12|10133.48|10133.48|0
1646145760000|2022-03-01 14:42:40|10135.13|10135.13|10134.15|10134.15|10136.12|10136.12|10131.5|10131.5|0
1646145840000|2022-03-01 14:44:00|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|10135.13|0
1646145870000|2022-03-01 14:44:30|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|10136.12|0
1646145900000|2022-03-01 14:45:00|10138.77|10138.77|10134.82|10134.82|10138.77|10138.77|10134.82|10134.82|0
1646145920000|2022-03-01 14:45:20|10132.17|10132.17|10134.82|10134.82|10134.82|10134.82|10132.17|10132.17|0
1646145930000|2022-03-01 14:45:30|10132.84|10132.84|10132.84|10132.84|10132.84|10132.84|10130.19|10130.19|0
1646145950000|2022-03-01 14:45:50|10132.67|10132.67|10132.67|10132.67|10132.67|10132.67|10132.67|10132.67|0
1646145960000|2022-03-01 14:46:00|10133.66|10133.66|10134.64|10134.64|10136.62|10136.62|10133.66|10133.66|0
1646145970000|2022-03-01 14:46:10|10137.29|10137.29|10129.35|10129.35|10137.29|10137.29|10129.35|10129.35|0
1646145980000|2022-03-01 14:46:20|10126.71|10126.71|10126.71|10126.71|10126.71|10126.71|10126.71|10126.71|0
1646146010000|2022-03-01 14:46:50|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|10129.35|0
1646146030000|2022-03-01 14:47:10|10132|10132|10132|10132|10132|10132|10132|10132|0
1646146040000|2022-03-01 14:47:20|10134.64|10134.64|10137.29|10137.29|10137.29|10137.29|10134.64|10134.64|0
1646146070000|2022-03-01 14:47:50|10139.94|10139.94|10155.82|10155.82|10155.82|10155.82|10139.94|10139.94|0
1646146080000|2022-03-01 14:48:00|10153.17|10153.17|10148.55|10148.55|10153.84|10153.84|10148.55|10148.55|0
1646146100000|2022-03-01 14:48:20|10153.84|10153.84|10153.84|10153.84|10153.84|10153.84|10153.84|10153.84|0
1646146110000|2022-03-01 14:48:30|10151.19|10151.19|10151.19|10151.19|10151.19|10151.19|10148.55|10148.55|0
1646146120000|2022-03-01 14:48:40|10153.84|10153.84|10156.49|10156.49|10156.49|10156.49|10153.84|10153.84|0
1646146130000|2022-03-01 14:48:50|10153.84|10153.84|10153.84|10153.84|10153.84|10153.84|10153.84|10153.84|0
1646146160000|2022-03-01 14:49:20|10156.49|10156.49|10159.13|10159.13|10159.13|10159.13|10156.49|10156.49|0
1646146170000|2022-03-01 14:49:30|10158.14|10158.14|10157.16|10157.16|10158.14|10158.14|10157.16|10157.16|0
1646146180000|2022-03-01 14:49:40|10159.8|10159.8|10165.09|10165.09|10165.09|10165.09|10159.8|10159.8|0
1646146190000|2022-03-01 14:49:50|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|10162.45|0
1646146200000|2022-03-01 14:50:00|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|10161.46|0
1646146210000|2022-03-01 14:50:10|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|10160.47|0
1646146220000|2022-03-01 14:50:20|10163.12|10163.12|10157.83|10157.83|10163.12|10163.12|10157.83|10157.83|0
1646146240000|2022-03-01 14:50:40|10152.53|10152.53|10147.24|10147.24|10152.53|10152.53|10147.24|10147.24|0
1646146250000|2022-03-01 14:50:50|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|10148.23|0
1646146260000|2022-03-01 14:51:00|10150.87|10150.87|10150.87|10150.87|10151.86|10151.86|10150.87|10150.87|0
1646146270000|2022-03-01 14:51:10|10148.23|10148.23|10143.61|10143.61|10148.23|10148.23|10143.61|10143.61|0
1646146300000|2022-03-01 14:51:40|10130.37|10130.37|10127.73|10127.73|10130.37|10130.37|10127.73|10127.73|0
1646146310000|2022-03-01 14:51:50|10125.08|10125.08|10124.09|10124.09|10125.08|10125.08|10123.1|10123.1|0
1646146320000|2022-03-01 14:52:00|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|10121.45|0
1646146330000|2022-03-01 14:52:10|10122.43|10122.43|10122.43|10122.43|10122.43|10122.43|10122.43|10122.43|0
1646146340000|2022-03-01 14:52:20|10117.14|10117.14|10117.14|10117.14|10117.14|10117.14|10117.14|10117.14|0
1646146350000|2022-03-01 14:52:30|10114.49|10114.49|10114.49|10114.49|10114.49|10114.49|10114.49|10114.49|0
1646146370000|2022-03-01 14:52:50|10117.14|10117.14|10114.49|10114.49|10117.14|10117.14|10114.49|10114.49|0
1646146380000|2022-03-01 14:53:00|10111.85|10111.85|10111.85|10111.85|10111.85|10111.85|10111.85|10111.85|0
1646146400000|2022-03-01 14:53:20|10109.2|10109.2|10109.2|10109.2|10109.2|10109.2|10109.2|10109.2|0
1646146410000|2022-03-01 14:53:30|10103.91|10103.91|10102.92|10102.92|10103.91|10103.91|10102.92|10102.92|0
1646146440000|2022-03-01 14:54:00|10105.57|10105.57|10100.27|10100.27|10105.57|10105.57|10100.27|10100.27|0
1646146450000|2022-03-01 14:54:10|10099.93|10099.93|10097.96|10097.96|10099.93|10099.93|10097.96|10097.96|0
1646146460000|2022-03-01 14:54:20|10094.99|10094.99|10093.01|10093.01|10094.99|10094.99|10093.01|10093.01|0
1646146470000|2022-03-01 14:54:30|10087.72|10087.72|10087.72|10087.72|10087.72|10087.72|10085.07|10085.07|0
1646146500000|2022-03-01 14:55:00|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|0
1646146510000|2022-03-01 14:55:10|10091.36|10091.36|10089.38|10089.38|10092.34|10092.34|10089.38|10089.38|0
1646146520000|2022-03-01 14:55:20|10090.37|10090.37|10089.38|10089.38|10090.37|10090.37|10089.38|10089.38|0
1646146530000|2022-03-01 14:55:30|10091.36|10091.36|10091.36|10091.36|10091.36|10091.36|10091.36|10091.36|0
1646146540000|2022-03-01 14:55:40|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|10090.37|0
1646146550000|2022-03-01 14:55:50|10087.72|10087.72|10087.72|10087.72|10087.72|10087.72|10087.72|10087.72|0
1646146570000|2022-03-01 14:56:10|10086.73|10086.73|10086.73|10086.73|10086.73|10086.73|10086.73|10086.73|0
1646146590000|2022-03-01 14:56:30|10089.38|10089.38|10089.38|10089.38|10089.38|10089.38|10089.38|10089.38|0
1646146600000|2022-03-01 14:56:40|10092.03|10092.03|10097.32|10097.32|10097.32|10097.32|10092.03|10092.03|0
1646146610000|2022-03-01 14:56:50|10098.31|10098.31|10097.32|10097.32|10098.31|10098.31|10096.33|10096.33|0
1646146620000|2022-03-01 14:57:00|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|0
1646146630000|2022-03-01 14:57:10|10092.03|10092.03|10088.39|10088.39|10092.03|10092.03|10088.39|10088.39|0
1646146680000|2022-03-01 14:58:00|10091.36|10091.36|10089.38|10089.38|10091.36|10091.36|10089.38|10089.38|0
1646146690000|2022-03-01 14:58:10|10090.37|10090.37|10089.38|10089.38|10090.37|10090.37|10089.38|10089.38|0
1646146700000|2022-03-01 14:58:20|10091.36|10091.36|10091.36|10091.36|10094.32|10094.32|10091.36|10091.36|0
1646146710000|2022-03-01 14:58:30|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|0
1646146730000|2022-03-01 14:58:50|10086.06|10086.06|10088.04|10088.04|10088.04|10088.04|10086.06|10086.06|0
1646146740000|2022-03-01 14:59:00|10086.06|10086.06|10086.06|10086.06|10086.06|10086.06|10086.06|10086.06|0
1646146750000|2022-03-01 14:59:10|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|0
1646146760000|2022-03-01 14:59:20|10086.06|10086.06|10083.42|10083.42|10086.06|10086.06|10083.42|10083.42|0
1646146770000|2022-03-01 14:59:30|10082.43|10082.43|10082.43|10082.43|10082.43|10082.43|10082.43|10082.43|0
1646146790000|2022-03-01 14:59:50|10085.07|10085.07|10085.07|10085.07|10085.07|10085.07|10085.07|10085.07|0
1646146800000|2022-03-01 15:00:00|10095.66|10095.66|10102.93|10102.93|10106.56|10106.56|10095.66|10095.66|0
1646146810000|2022-03-01 15:00:10|10100.28|10100.28|10100.28|10100.28|10110.87|10110.87|10100.28|10100.28|0
1646146820000|2022-03-01 15:00:20|10099.29|10099.29|10099.29|10099.29|10099.29|10099.29|10099.29|10099.29|0
1646146830000|2022-03-01 15:00:30|10101.94|10101.94|10101.94|10101.94|10101.94|10101.94|10101.94|10101.94|0
1646146850000|2022-03-01 15:00:50|10100.95|10100.95|10099.96|10099.96|10100.95|10100.95|10099.96|10099.96|0
1646146860000|2022-03-01 15:01:00|10097.32|10097.32|10099.96|10099.96|10099.96|10099.96|10097.32|10097.32|0
1646146880000|2022-03-01 15:01:20|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|0
1646146890000|2022-03-01 15:01:30|10092.7|10092.7|10092.7|10092.7|10092.7|10092.7|10092.7|10092.7|0
1646146900000|2022-03-01 15:01:40|10087.4|10087.4|10086.41|10086.41|10087.4|10087.4|10084.44|10084.44|0
1646146910000|2022-03-01 15:01:50|10083.77|10083.77|10083.77|10083.77|10083.77|10083.77|10083.77|10083.77|0
1646146930000|2022-03-01 15:02:10|10081.12|10081.12|10078.48|10078.48|10081.12|10081.12|10078.48|10078.48|0
1646147000000|2022-03-01 15:03:20|10075.83|10075.83|10076.82|10076.82|10076.82|10076.82|10075.83|10075.83|0
1646147010000|2022-03-01 15:03:30|10075.83|10075.83|10075.83|10075.83|10075.83|10075.83|10075.83|10075.83|0
1646147020000|2022-03-01 15:03:40|10074.84|10074.84|10071.88|10071.88|10074.84|10074.84|10071.88|10071.88|0
1646147030000|2022-03-01 15:03:50|10072.86|10072.86|10072.86|10072.86|10072.86|10072.86|10072.86|10072.86|0
1646147080000|2022-03-01 15:04:40|10071.88|10071.88|10071.88|10071.88|10071.88|10071.88|10071.88|10071.88|0
1646147090000|2022-03-01 15:04:50|10074.52|10074.52|10074.52|10074.52|10074.52|10074.52|10074.52|10074.52|0
1646147100000|2022-03-01 15:05:00|10072.55|10072.55|10072.55|10072.55|10072.55|10072.55|10072.55|10072.55|0
1646147110000|2022-03-01 15:05:10|10080.48|10080.48|10085.78|10085.78|10085.78|10085.78|10080.48|10080.48|0
1646147140000|2022-03-01 15:05:40|10086.77|10086.77|10090.4|10090.4|10090.4|10090.4|10086.77|10086.77|0
1646147160000|2022-03-01 15:06:00|10093.05|10093.05|10095.02|10095.02|10096.01|10096.01|10093.05|10093.05|0
1646147170000|2022-03-01 15:06:10|10097|10097|10105.26|10105.26|10105.26|10105.26|10097|10097|0
1646147180000|2022-03-01 15:06:20|10107.23|10107.23|10115.81|10115.81|10115.81|10115.81|10107.23|10107.23|0
1646147190000|2022-03-01 15:06:30|10110.52|10110.52|10108.54|10108.54|10110.52|10110.52|10108.54|10108.54|0
1646147200000|2022-03-01 15:06:40|10105.89|10105.89|10103.25|10103.25|10105.89|10105.89|10103.25|10103.25|0
1646147210000|2022-03-01 15:06:50|10102.26|10102.26|10102.26|10102.26|10102.26|10102.26|10102.26|10102.26|0
1646147220000|2022-03-01 15:07:00|10101.27|10101.27|10101.27|10101.27|10101.27|10101.27|10101.27|10101.27|0
1646147240000|2022-03-01 15:07:20|10100.28|10100.28|10100.28|10100.28|10100.28|10100.28|10100.28|10100.28|0
1646147280000|2022-03-01 15:08:00|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|0
1646147290000|2022-03-01 15:08:10|10104.91|10104.91|10104.91|10104.91|10104.91|10104.91|10102.93|10102.93|0
1646147300000|2022-03-01 15:08:20|10102.93|10102.93|10103.6|10103.6|10106.25|10106.25|10100.95|10100.95|0
1646147360000|2022-03-01 15:09:20|10102.61|10102.61|10099.96|10099.96|10102.61|10102.61|10099.96|10099.96|0
1646147380000|2022-03-01 15:09:40|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|0
1646147400000|2022-03-01 15:10:00|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|0
1646147410000|2022-03-01 15:10:10|10092.7|10092.7|10091.04|10091.04|10093.68|10093.68|10091.04|10091.04|0
1646147420000|2022-03-01 15:10:20|10092.03|10092.03|10094|10094|10094|10094|10092.03|10092.03|0
1646147430000|2022-03-01 15:10:30|10096.65|10096.65|10096.65|10096.65|10096.65|10096.65|10096.65|10096.65|0
1646147460000|2022-03-01 15:11:00|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|0
1646147470000|2022-03-01 15:11:10|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|10097.32|0
1646147540000|2022-03-01 15:12:20|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|10094.67|0
1646147570000|2022-03-01 15:12:50|10093.68|10093.68|10092.7|10092.7|10095.34|10095.34|10092.7|10092.7|0
1646147580000|2022-03-01 15:13:00|10095.34|10095.34|10092.7|10092.7|10095.34|10095.34|10092.7|10092.7|0
1646147640000|2022-03-01 15:14:00|10093.68|10093.68|10090.05|10090.05|10094.67|10094.67|10090.05|10090.05|0
1646147670000|2022-03-01 15:14:30|10092.7|10092.7|10092.7|10092.7|10092.7|10092.7|10092.7|10092.7|0
1646147690000|2022-03-01 15:14:50|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|0
1646147710000|2022-03-01 15:15:10|10097.99|10097.99|10100.63|10100.63|10100.63|10100.63|10097.99|10097.99|0
1646147720000|2022-03-01 15:15:20|10103.28|10103.28|10103.28|10103.28|10103.28|10103.28|10103.28|10103.28|0
1646147730000|2022-03-01 15:15:30|10100.63|10100.63|10097.99|10097.99|10100.63|10100.63|10097.99|10097.99|0
1646147740000|2022-03-01 15:15:40|10095.34|10095.34|10094.35|10094.35|10095.34|10095.34|10094.35|10094.35|0
1646147750000|2022-03-01 15:15:50|10091.71|10091.71|10094.35|10094.35|10094.35|10094.35|10091.71|10091.71|0
1646147800000|2022-03-01 15:16:40|10097|10097|10096.01|10096.01|10097|10097|10096.01|10096.01|0
1646147810000|2022-03-01 15:16:50|10098.98|10098.98|10098.98|10098.98|10099.96|10099.96|10098.98|10098.98|0
1646147820000|2022-03-01 15:17:00|10096.33|10096.33|10096.33|10096.33|10096.33|10096.33|10096.33|10096.33|0
1646147840000|2022-03-01 15:17:20|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|0
1646147860000|2022-03-01 15:17:40|10096.33|10096.33|10092.7|10092.7|10096.33|10096.33|10092.7|10092.7|0
1646147880000|2022-03-01 15:18:00|10093.68|10093.68|10096.33|10096.33|10096.33|10096.33|10093.68|10093.68|0
1646147900000|2022-03-01 15:18:20|10093.68|10093.68|10096.33|10096.33|10096.33|10096.33|10093.68|10093.68|0
1646147960000|2022-03-01 15:19:20|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|10095.34|0
1646147970000|2022-03-01 15:19:30|10084.76|10084.76|10084.76|10084.76|10084.76|10084.76|10084.76|10084.76|0
1646147980000|2022-03-01 15:19:40|10082.11|10082.11|10082.11|10082.11|10082.11|10082.11|10082.11|10082.11|0
1646148020000|2022-03-01 15:20:20|10084.76|10084.76|10085.74|10085.74|10086.73|10086.73|10084.76|10084.76|0
1646148030000|2022-03-01 15:20:30|10088.39|10088.39|10088.39|10088.39|10088.39|10088.39|10088.39|10088.39|0
1646148060000|2022-03-01 15:21:00|10090.37|10090.37|10094.32|10094.32|10094.32|10094.32|10090.37|10090.37|0
1646148130000|2022-03-01 15:22:10|10091.67|10091.67|10086.06|10086.06|10091.67|10091.67|10086.06|10086.06|0
1646148150000|2022-03-01 15:22:30|10080.77|10080.77|10078.79|10078.79|10080.77|10080.77|10078.79|10078.79|0
1646148160000|2022-03-01 15:22:40|10079.78|10079.78|10079.78|10079.78|10079.78|10079.78|10079.78|10079.78|0
1646148190000|2022-03-01 15:23:10|10071.84|10071.84|10071.93|10071.93|10072.83|10072.83|10070.85|10070.85|0
1646148200000|2022-03-01 15:23:20|10072.92|10072.92|10073.91|10073.91|10073.91|10073.91|10072.92|10072.92|0
1646148220000|2022-03-01 15:23:40|10076.56|10076.56|10080.51|10080.51|10080.51|10080.51|10076.56|10076.56|0
1646148290000|2022-03-01 15:24:50|10079.52|10079.52|10080.51|10080.51|10080.51|10080.51|10079.52|10079.52|0
1646148370000|2022-03-01 15:26:10|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|10083.15|0
1646148380000|2022-03-01 15:26:20|10082.17|10082.17|10082.17|10082.17|10082.17|10082.17|10082.17|10082.17|0
1646148410000|2022-03-01 15:26:50|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|10079.52|0
1646148430000|2022-03-01 15:27:10|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|0
1646148440000|2022-03-01 15:27:20|10071.58|10071.58|10071.58|10071.58|10071.58|10071.58|10071.58|10071.58|0
1646148460000|2022-03-01 15:27:40|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|10074.23|0
1646148480000|2022-03-01 15:28:00|10076.87|10076.87|10076.87|10076.87|10076.87|10076.87|10076.87|10076.87|0
1646148510000|2022-03-01 15:28:30|10074.23|10074.23|10082.17|10082.17|10082.17|10082.17|10074.23|10074.23|0
1646148530000|2022-03-01 15:28:50|10084.81|10084.81|10091.41|10091.41|10091.41|10091.41|10084.81|10084.81|0
1646148570000|2022-03-01 15:29:30|10094.06|10094.06|10099.35|10099.35|10099.35|10099.35|10094.06|10094.06|0
1646148580000|2022-03-01 15:29:40|10102|10102|10102.99|10102.99|10102.99|10102.99|10099.35|10099.35|0
1646148590000|2022-03-01 15:29:50|10103.97|10103.97|10104.96|10104.96|10104.96|10104.96|10103.97|10103.97|0
1646148600000|2022-03-01 15:30:00|10110.26|10110.26|10111.24|10111.24|10111.24|10111.24|10110.26|10110.26|0
1646148620000|2022-03-01 15:30:20|10108.6|10108.6|10108.6|10108.6|10108.6|10108.6|10108.6|10108.6|0
1646148640000|2022-03-01 15:30:40|10111.24|10111.24|10113.89|10113.89|10113.89|10113.89|10111.24|10111.24|0
1646148660000|2022-03-01 15:31:00|10114.4|10114.4|10114.4|10114.4|10114.4|10114.4|10114.4|10114.4|0
1646148670000|2022-03-01 15:31:10|10115.39|10115.39|10117.37|10117.37|10119.35|10119.35|10115.39|10115.39|0
1646148680000|2022-03-01 15:31:20|10112.08|10112.08|10112.08|10112.08|10112.08|10112.08|10112.08|10112.08|0
1646148690000|2022-03-01 15:31:30|10109.43|10109.43|10109.43|10109.43|10110.42|10110.42|10109.43|10109.43|0
1646148700000|2022-03-01 15:31:40|10106.78|10106.78|10106.78|10106.78|10106.78|10106.78|10106.78|10106.78|0
1646148710000|2022-03-01 15:31:50|10109.43|10109.43|10113.38|10113.38|10113.38|10113.38|10109.43|10109.43|0
1646148720000|2022-03-01 15:32:00|10116.03|10116.03|10118.68|10118.68|10118.68|10118.68|10116.03|10116.03|0
1646148730000|2022-03-01 15:32:10|10114.72|10114.72|10114.72|10114.72|10114.72|10114.72|10114.72|10114.72|0
1646148740000|2022-03-01 15:32:20|10115.71|10115.71|10113.07|10113.07|10115.71|10115.71|10113.07|10113.07|0
1646148750000|2022-03-01 15:32:30|10114.05|10114.05|10115.04|10115.04|10115.04|10115.04|10112.4|10112.4|0
1646148760000|2022-03-01 15:32:40|10117.69|10117.69|10117.69|10117.69|10117.69|10117.69|10117.69|10117.69|0
1646148770000|2022-03-01 15:32:50|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|10120.33|0
1646148780000|2022-03-01 15:33:00|10122.98|10122.98|10122.98|10122.98|10122.98|10122.98|10122.98|10122.98|0
1646148790000|2022-03-01 15:33:10|10115.04|10115.04|10115.04|10115.04|10115.04|10115.04|10115.04|10115.04|0
1646148830000|2022-03-01 15:33:50|10117.69|10117.69|10125.63|10125.63|10125.63|10125.63|10117.69|10117.69|0
1646148850000|2022-03-01 15:34:10|10122.98|10122.98|10115.04|10115.04|10122.98|10122.98|10115.04|10115.04|0
1646148860000|2022-03-01 15:34:20|10117.69|10117.69|10115.04|10115.04|10117.69|10117.69|10112.4|10112.4|0
1646148870000|2022-03-01 15:34:30|10112.4|10112.4|10112.4|10112.4|10112.4|10112.4|10112.4|10112.4|0
1646148910000|2022-03-01 15:35:10|10112.22|10112.22|10112.22|10112.22|10112.22|10112.22|10112.22|10112.22|0
1646148920000|2022-03-01 15:35:20|10109.58|10109.58|10112.22|10112.22|10112.22|10112.22|10109.58|10109.58|0
1646148930000|2022-03-01 15:35:30|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|10111.24|0
1646148950000|2022-03-01 15:35:50|10110.25|10110.25|10110.25|10110.25|10110.25|10110.25|10110.25|10110.25|0
1646148970000|2022-03-01 15:36:10|10112.89|10112.89|10118.19|10118.19|10118.19|10118.19|10112.89|10112.89|0
1646148980000|2022-03-01 15:36:20|10116.21|10116.21|10116.21|10116.21|10116.21|10116.21|10116.21|10116.21|0
1646148990000|2022-03-01 15:36:30|10118.86|10118.86|10124.15|10124.15|10124.15|10124.15|10118.86|10118.86|0
1646149000000|2022-03-01 15:36:40|10121.18|10121.18|10118.54|10118.54|10121.18|10121.18|10118.54|10118.54|0
1646149010000|2022-03-01 15:36:50|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|10116.56|0
1646149020000|2022-03-01 15:37:00|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|0
1646149030000|2022-03-01 15:37:10|10111.27|10111.27|10111.27|10111.27|10111.27|10111.27|10111.27|10111.27|0
1646149050000|2022-03-01 15:37:30|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|0
1646149060000|2022-03-01 15:37:40|10111.27|10111.27|10111.27|10111.27|10111.27|10111.27|10111.27|10111.27|0
1646149090000|2022-03-01 15:38:10|10108.62|10108.62|10111.27|10111.27|10111.27|10111.27|10108.62|10108.62|0
1646149100000|2022-03-01 15:38:20|10113.91|10113.91|10116.56|10116.56|10116.56|10116.56|10113.91|10113.91|0
1646149110000|2022-03-01 15:38:30|10119.21|10119.21|10116.56|10116.56|10119.21|10119.21|10116.56|10116.56|0
1646149130000|2022-03-01 15:38:50|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|0
1646149140000|2022-03-01 15:39:00|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|0
1646149150000|2022-03-01 15:39:10|10112.93|10112.93|10114.9|10114.9|10114.9|10114.9|10112.93|10112.93|0
1646149170000|2022-03-01 15:39:30|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|10113.91|0
1646149190000|2022-03-01 15:39:50|10112.93|10112.93|10112.26|10112.26|10114.9|10114.9|10109.61|10109.61|0
1646149200000|2022-03-01 15:40:00|10109.61|10109.61|10109.61|10109.61|10110.6|10110.6|10108.62|10108.62|0
1646149240000|2022-03-01 15:40:40|10096.38|10096.38|10096.38|10096.38|10096.38|10096.38|10096.38|10096.38|0
1646149260000|2022-03-01 15:41:00|10097.37|10097.37|10097.37|10097.37|10097.37|10097.37|10097.37|10097.37|0
1646149270000|2022-03-01 15:41:10|10094.72|10094.72|10093.06|10093.06|10094.72|10094.72|10092.07|10092.07|0
1646149280000|2022-03-01 15:41:20|10090.42|10090.42|10086.78|10086.78|10091.4|10091.4|10086.78|10086.78|0
1646149290000|2022-03-01 15:41:30|10087.77|10087.77|10087.77|10087.77|10087.77|10087.77|10087.77|10087.77|0
1646149300000|2022-03-01 15:41:40|10086.78|10086.78|10086.78|10086.78|10086.78|10086.78|10086.78|10086.78|0
1646149340000|2022-03-01 15:42:20|10085.79|10085.79|10073.23|10073.23|10085.79|10085.79|10073.23|10073.23|0
1646149360000|2022-03-01 15:42:40|10074.22|10074.22|10074.22|10074.22|10074.22|10074.22|10074.22|10074.22|0
1646149400000|2022-03-01 15:43:20|10071.57|10071.57|10071.23|10071.23|10076.52|10076.52|10070.89|10070.89|0
1646149410000|2022-03-01 15:43:30|10076.52|10076.52|10079.17|10079.17|10079.17|10079.17|10076.52|10076.52|0
1646149430000|2022-03-01 15:43:50|10078.18|10078.18|10078.18|10078.18|10078.18|10078.18|10078.18|10078.18|0
1646149450000|2022-03-01 15:44:10|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|10079.17|0
1646149460000|2022-03-01 15:44:20|10076.52|10076.52|10076.52|10076.52|10076.52|10076.52|10076.52|10076.52|0
1646149470000|2022-03-01 15:44:30|10077.51|10077.51|10077.51|10077.51|10077.51|10077.51|10077.51|10077.51|0
1646149490000|2022-03-01 15:44:50|10074.86|10074.86|10074.86|10074.86|10077.51|10077.51|10074.86|10074.86|0
1646149500000|2022-03-01 15:45:00|10072.89|10072.89|10073.88|10073.88|10073.88|10073.88|10072.89|10072.89|0
1646149540000|2022-03-01 15:45:40|10072.89|10072.89|10072.89|10072.89|10072.89|10072.89|10072.89|10072.89|0
1646149550000|2022-03-01 15:45:50|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|0
1646149560000|2022-03-01 15:46:00|10067.59|10067.59|10061.96|10061.96|10067.59|10067.59|10061.96|10061.96|0
1646149570000|2022-03-01 15:46:10|10059.31|10059.31|10061.96|10061.96|10061.96|10061.96|10059.31|10059.31|0
1646149580000|2022-03-01 15:46:20|10067.25|10067.25|10067.25|10067.25|10067.25|10067.25|10067.25|10067.25|0
1646149600000|2022-03-01 15:46:40|10064.61|10064.61|10064.61|10064.61|10064.61|10064.61|10064.61|10064.61|0
1646149620000|2022-03-01 15:47:00|10067.25|10067.25|10067.25|10067.25|10067.25|10067.25|10067.25|10067.25|0
1646149650000|2022-03-01 15:47:30|10069.9|10069.9|10070.57|10070.57|10072.54|10072.54|10069.9|10069.9|0
1646149660000|2022-03-01 15:47:40|10073.21|10073.21|10075.86|10075.86|10075.86|10075.86|10073.21|10073.21|0
1646149670000|2022-03-01 15:47:50|10078.51|10078.51|10078.51|10078.51|10078.51|10078.51|10078.51|10078.51|0
1646149680000|2022-03-01 15:48:00|10081.15|10081.15|10081.15|10081.15|10081.15|10081.15|10081.15|10081.15|0
1646149690000|2022-03-01 15:48:10|10083.8|10083.8|10081.15|10081.15|10083.8|10083.8|10081.15|10081.15|0
1646149700000|2022-03-01 15:48:20|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|0
1646149720000|2022-03-01 15:48:40|10086.45|10086.45|10089.09|10089.09|10089.09|10089.09|10086.45|10086.45|0
1646149730000|2022-03-01 15:48:50|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|10083.8|0
1646149740000|2022-03-01 15:49:00|10081.15|10081.15|10082.81|10082.81|10083.8|10083.8|10081.15|10081.15|0
1646149750000|2022-03-01 15:49:10|10085.46|10085.46|10085.46|10085.46|10085.46|10085.46|10085.46|10085.46|0
1646149760000|2022-03-01 15:49:20|10088.1|10088.1|10088.1|10088.1|10088.1|10088.1|10088.1|10088.1|0
1646149770000|2022-03-01 15:49:30|10090.75|10090.75|10093.4|10093.4|10093.4|10093.4|10090.75|10090.75|0
1646149790000|2022-03-01 15:49:50|10094.39|10094.39|10094.39|10094.39|10094.39|10094.39|10094.39|10094.39|0
1646149800000|2022-03-01 15:50:00|10091.74|10091.74|10091.74|10091.74|10091.74|10091.74|10091.74|10091.74|0
1646149820000|2022-03-01 15:50:20|10099.68|10099.68|10099.68|10099.68|10102.32|10102.32|10099.68|10099.68|0
1646149830000|2022-03-01 15:50:30|10097.03|10097.03|10098.02|10098.02|10098.02|10098.02|10097.03|10097.03|0
1646149860000|2022-03-01 15:51:00|10099.01|10099.01|10100|10100|10100|10100|10099.01|10099.01|0
1646149870000|2022-03-01 15:51:10|10110.58|10110.58|10115.21|10115.21|10119.51|10119.51|10110.58|10110.58|0
1646149880000|2022-03-01 15:51:20|10112.56|10112.56|10112.56|10112.56|10112.56|10112.56|10112.56|10112.56|0
1646149900000|2022-03-01 15:51:40|10111.57|10111.57|10115.52|10115.52|10117.5|10117.5|10111.57|10111.57|0
1646149910000|2022-03-01 15:51:50|10112.56|10112.56|10113.55|10113.55|10113.55|10113.55|10112.56|10112.56|0
1646149920000|2022-03-01 15:52:00|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|10105.61|0
1646149930000|2022-03-01 15:52:10|10103.63|10103.63|10108.57|10108.57|10108.57|10108.57|10103.63|10103.63|0
1646149940000|2022-03-01 15:52:20|10111.22|10111.22|10105.93|10105.93|10111.22|10111.22|10105.93|10105.93|0
1646149950000|2022-03-01 15:52:30|10108.57|10108.57|10108.57|10108.57|10108.57|10108.57|10108.57|10108.57|0
1646149960000|2022-03-01 15:52:40|10111.22|10111.22|10112.21|10112.21|10112.21|10112.21|10111.22|10111.22|0
1646149970000|2022-03-01 15:52:50|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|10114.85|0
1646149980000|2022-03-01 15:53:00|10112.21|10112.21|10111.54|10111.54|10112.21|10112.21|10106.6|10106.6|0
1646149990000|2022-03-01 15:53:10|10107.58|10107.58|10107.58|10107.58|10108.57|10108.57|10107.58|10107.58|0
1646150020000|2022-03-01 15:53:40|10110.23|10110.23|10112.88|10112.88|10112.88|10112.88|10110.23|10110.23|0
1646150050000|2022-03-01 15:54:10|10120.82|10120.82|10115.52|10115.52|10120.82|10120.82|10115.52|10115.52|0
1646150070000|2022-03-01 15:54:30|10120.82|10120.82|10114.54|10114.54|10120.82|10120.82|10114.54|10114.54|0
1646150090000|2022-03-01 15:54:50|10117.18|10117.18|10117.18|10117.18|10117.18|10117.18|10117.18|10117.18|0
1646150100000|2022-03-01 15:55:00|10114.54|10114.54|10114.54|10114.54|10114.54|10114.54|10114.54|10114.54|0
1646150110000|2022-03-01 15:55:10|10111.89|10111.89|10114.54|10114.54|10114.54|10114.54|10111.89|10111.89|0
1646150120000|2022-03-01 15:55:20|10111.89|10111.89|10111.89|10111.89|10111.89|10111.89|10111.89|10111.89|0
1646150130000|2022-03-01 15:55:30|10114.54|10114.54|10114.54|10114.54|10114.54|10114.54|10114.54|10114.54|0
1646150180000|2022-03-01 15:56:20|10111.89|10111.89|10107.27|10107.27|10111.89|10111.89|10105.29|10105.29|0
1646150200000|2022-03-01 15:56:40|10104.62|10104.62|10104.62|10104.62|10104.62|10104.62|10104.62|10104.62|0
1646150220000|2022-03-01 15:57:00|10108.57|10108.57|10117.5|10117.5|10120.15|10120.15|10108.57|10108.57|0
1646150230000|2022-03-01 15:57:10|10116.51|10116.51|10112.88|10112.88|10116.51|10116.51|10112.88|10112.88|0
1646150250000|2022-03-01 15:57:30|10114.85|10114.85|10112.21|10112.21|10114.85|10114.85|10112.21|10112.21|0
1646150280000|2022-03-01 15:58:00|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|10112.7|0
1646150290000|2022-03-01 15:58:10|10114.18|10114.18|10114.18|10114.18|10114.18|10114.18|10114.18|10114.18|0
1646150310000|2022-03-01 15:58:30|10116.83|10116.83|10119.48|10119.48|10119.48|10119.48|10116.83|10116.83|0
1646150320000|2022-03-01 15:58:40|10116.83|10116.83|10116.83|10116.83|10116.83|10116.83|10114.18|10114.18|0
1646150330000|2022-03-01 15:58:50|10117.32|10117.32|10117.32|10117.32|10117.32|10117.32|10117.32|10117.32|0
1646150370000|2022-03-01 15:59:30|10114.68|10114.68|10112.03|10112.03|10114.68|10114.68|10112.03|10112.03|0
1646150380000|2022-03-01 15:59:40|10112.53|10112.53|10118.46|10118.46|10118.46|10118.46|10112.53|10112.53|0
1646150400000|2022-03-01 16:00:00|10113.51|10113.51|10108.22|10108.22|10114.5|10114.5|10108.22|10108.22|0
1646150410000|2022-03-01 16:00:10|10105.57|10105.57|10110.2|10110.2|10110.2|10110.2|10105.57|10105.57|0
1646150420000|2022-03-01 16:00:20|10111.19|10111.19|10108.54|10108.54|10111.19|10111.19|10108.54|10108.54|0
1646150430000|2022-03-01 16:00:30|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|10111.19|0
1646150440000|2022-03-01 16:00:40|10113.83|10113.83|10111.86|10111.86|10113.83|10113.83|10110.87|10110.87|0
1646150450000|2022-03-01 16:00:50|10112.84|10112.84|10112.84|10112.84|10112.84|10112.84|10112.84|10112.84|0
1646150460000|2022-03-01 16:01:00|10110.2|10110.2|10108.05|10108.05|10112.84|10112.84|10107.55|10107.55|0
1646150470000|2022-03-01 16:01:10|10110.69|10110.69|10118.77|10118.77|10118.77|10118.77|10110.69|10110.69|0
1646150500000|2022-03-01 16:01:40|10116.8|10116.8|10117.79|10117.79|10118.77|10118.77|10115.81|10115.81|0
1646150520000|2022-03-01 16:02:00|10116.8|10116.8|10116.8|10116.8|10116.8|10116.8|10115.81|10115.81|0
1646150530000|2022-03-01 16:02:10|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|10117.79|0
1646150550000|2022-03-01 16:02:30|10120.43|10120.43|10120.43|10120.43|10120.43|10120.43|10120.43|10120.43|0
1646150570000|2022-03-01 16:02:50|10123.08|10123.08|10123.08|10123.08|10123.08|10123.08|10123.08|10123.08|0
1646150580000|2022-03-01 16:03:00|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|10128.37|0
1646150590000|2022-03-01 16:03:10|10131.02|10131.02|10127.38|10127.38|10131.02|10131.02|10127.38|10127.38|0
1646150600000|2022-03-01 16:03:20|10124.74|10124.74|10124.74|10124.74|10124.74|10124.74|10124.74|10124.74|0
1646150620000|2022-03-01 16:03:40|10119.44|10119.44|10114.15|10114.15|10119.44|10119.44|10114.15|10114.15|0
1646150630000|2022-03-01 16:03:50|10116.8|10116.8|10117.79|10117.79|10117.79|10117.79|10116.8|10116.8|0
1646150650000|2022-03-01 16:04:10|10125.72|10125.72|10128.37|10128.37|10131.02|10131.02|10125.72|10125.72|0
1646150660000|2022-03-01 16:04:20|10127.38|10127.38|10127.38|10127.38|10127.38|10127.38|10127.38|10127.38|0
1646150700000|2022-03-01 16:05:00|10124.74|10124.74|10122.09|10122.09|10124.74|10124.74|10122.09|10122.09|0
1646150720000|2022-03-01 16:05:20|10119.44|10119.44|10119.44|10119.44|10120.43|10120.43|10118.95|10118.95|0
1646150740000|2022-03-01 16:05:40|10114.15|10114.15|10118.77|10118.77|10118.77|10118.77|10114.15|10114.15|0
1646150760000|2022-03-01 16:06:00|10116.8|10116.8|10116.8|10116.8|10116.8|10116.8|10116.8|10116.8|0
1646150770000|2022-03-01 16:06:10|10114.15|10114.15|10114.15|10114.15|10114.15|10114.15|10114.15|10114.15|0
1646150780000|2022-03-01 16:06:20|10113.66|10113.66|10111.01|10111.01|10113.66|10113.66|10111.01|10111.01|0
1646150800000|2022-03-01 16:06:40|10113.66|10113.66|10116.3|10116.3|10116.3|10116.3|10113.66|10113.66|0
1646150830000|2022-03-01 16:07:10|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|0
1646150840000|2022-03-01 16:07:20|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|0
1646150850000|2022-03-01 16:07:30|10118.95|10118.95|10118.95|10118.95|10118.95|10118.95|10116.3|10116.3|0
1646150860000|2022-03-01 16:07:40|10118.46|10118.46|10118.46|10118.46|10118.46|10118.46|10118.46|10118.46|0
1646150890000|2022-03-01 16:08:10|10119.44|10119.44|10119.44|10119.44|10119.44|10119.44|10119.44|10119.44|0
1646150900000|2022-03-01 16:08:20|10120.43|10120.43|10123.08|10123.08|10123.08|10123.08|10120.43|10120.43|0
1646150970000|2022-03-01 16:09:30|10125.72|10125.72|10125.72|10125.72|10125.72|10125.72|10125.72|10125.72|0
1646151000000|2022-03-01 16:10:00|10123.08|10123.08|10120.43|10120.43|10123.08|10123.08|10120.43|10120.43|0
1646151010000|2022-03-01 16:10:10|10123.08|10123.08|10123.08|10123.08|10123.08|10123.08|10123.08|10123.08|0
1646151020000|2022-03-01 16:10:20|10120.43|10120.43|10119.44|10119.44|10120.43|10120.43|10119.44|10119.44|0
1646151030000|2022-03-01 16:10:30|10118.46|10118.46|10118.46|10118.46|10118.46|10118.46|10118.46|10118.46|0
1646151040000|2022-03-01 16:10:40|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|10121.1|0
1646151060000|2022-03-01 16:11:00|10119.13|10119.13|10120.11|10120.11|10120.11|10120.11|10119.13|10119.13|0
1646151090000|2022-03-01 16:11:30|10117.47|10117.47|10117.47|10117.47|10117.47|10117.47|10117.47|10117.47|0
1646151110000|2022-03-01 16:11:50|10114.5|10114.5|10112.17|10112.17|10118.46|10118.46|10112.17|10112.17|0
1646151120000|2022-03-01 16:12:00|10114.82|10114.82|10114.82|10114.82|10114.82|10114.82|10114.82|10114.82|0
1646151130000|2022-03-01 16:12:10|10117.47|10117.47|10113.83|10113.83|10117.47|10117.47|10112.84|10112.84|0
1646151140000|2022-03-01 16:12:20|10114.82|10114.82|10115.81|10115.81|10115.81|10115.81|10113.16|10113.16|0
1646151170000|2022-03-01 16:12:50|10107.87|10107.87|10107.87|10107.87|10107.87|10107.87|10107.87|10107.87|0
1646151180000|2022-03-01 16:13:00|10110.52|10110.52|10113.16|10113.16|10113.16|10113.16|10110.52|10110.52|0
1646151190000|2022-03-01 16:13:10|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|0
1646151210000|2022-03-01 16:13:30|10113.16|10113.16|10109.53|10109.53|10113.16|10113.16|10109.53|10109.53|0
1646151220000|2022-03-01 16:13:40|10106.88|10106.88|10109.53|10109.53|10109.53|10109.53|10104.24|10104.24|0
1646151240000|2022-03-01 16:14:00|10112.17|10112.17|10112.17|10112.17|10112.17|10112.17|10112.17|10112.17|0
1646151250000|2022-03-01 16:14:10|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|0
1646151270000|2022-03-01 16:14:30|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|0
1646151280000|2022-03-01 16:14:40|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|0
1646151320000|2022-03-01 16:15:20|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|0
1646151330000|2022-03-01 16:15:30|10113.16|10113.16|10110.52|10110.52|10113.16|10113.16|10110.52|10110.52|0
1646151340000|2022-03-01 16:15:40|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|10113.16|0
1646151350000|2022-03-01 16:15:50|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|10110.52|0
1646151360000|2022-03-01 16:16:00|10109.53|10109.53|10108.54|10108.54|10109.53|10109.53|10108.54|10108.54|0
1646151370000|2022-03-01 16:16:10|10109.53|10109.53|10104.24|10104.24|10109.53|10109.53|10104.24|10104.24|0
1646151390000|2022-03-01 16:16:30|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|10106.88|0
1646151400000|2022-03-01 16:16:40|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|10104.24|0
1646151460000|2022-03-01 16:17:40|10102.26|10102.26|10100.28|10100.28|10102.93|10102.93|10097.64|10097.64|0
1646151480000|2022-03-01 16:18:00|10097.64|10097.64|10097.64|10097.64|10101.27|10101.27|10097.64|10097.64|0
1646151490000|2022-03-01 16:18:10|10100.28|10100.28|10100.28|10100.28|10100.28|10100.28|10100.28|10100.28|0
1646151500000|2022-03-01 16:18:20|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|0
1646151540000|2022-03-01 16:19:00|10105.57|10105.57|10106.07|10106.07|10106.07|10106.07|10105.57|10105.57|0
1646151560000|2022-03-01 16:19:20|10105.57|10105.57|10105.57|10105.57|10105.57|10105.57|10105.57|10105.57|0
1646151570000|2022-03-01 16:19:30|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|10102.93|0
1646151600000|2022-03-01 16:20:00|10108.22|10108.22|10107.23|10107.23|10108.22|10108.22|10107.23|10107.23|0
1646151620000|2022-03-01 16:20:20|10101.94|10101.94|10101.94|10101.94|10104.59|10104.59|10101.94|10101.94|0
1646151630000|2022-03-01 16:20:30|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|10104.59|0
1646151640000|2022-03-01 16:20:40|10107.23|10107.23|10107.23|10107.23|10107.23|10107.23|10107.23|10107.23|0
1646151660000|2022-03-01 16:21:00|10101.94|10101.94|10101.94|10101.94|10101.94|10101.94|10101.94|10101.94|0
1646151670000|2022-03-01 16:21:10|10104.59|10104.59|10109.88|10109.88|10109.88|10109.88|10104.59|10104.59|0
1646151690000|2022-03-01 16:21:30|10107.23|10107.23|10107.23|10107.23|10107.23|10107.23|10107.23|10107.23|0
1646151710000|2022-03-01 16:21:50|10105.26|10105.26|10104.27|10104.27|10105.26|10105.26|10104.27|10104.27|0
1646151720000|2022-03-01 16:22:00|10101.62|10101.62|10101.62|10101.62|10101.62|10101.62|10101.62|10101.62|0
1646151740000|2022-03-01 16:22:20|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|10098.98|0
1646151770000|2022-03-01 16:22:50|10101.62|10101.62|10104.27|10104.27|10104.27|10104.27|10101.62|10101.62|0
1646151790000|2022-03-01 16:23:10|10106.91|10106.91|10109.56|10109.56|10109.56|10109.56|10106.91|10106.91|0
1646151810000|2022-03-01 16:23:30|10108.57|10108.57|10112.53|10112.53|10112.53|10112.53|10108.57|10108.57|0
1646151820000|2022-03-01 16:23:40|10115.98|10115.98|10116.48|10116.48|10116.48|10116.48|10115.98|10115.98|0
1646151830000|2022-03-01 16:23:50|10117.47|10117.47|10118.95|10118.95|10118.95|10118.95|10117.47|10117.47|0
1646151840000|2022-03-01 16:24:00|10117.47|10117.47|10115.49|10115.49|10117.47|10117.47|10115.49|10115.49|0
1646151850000|2022-03-01 16:24:10|10112.84|10112.84|10112.84|10112.84|10112.84|10112.84|10112.84|10112.84|0
1646151880000|2022-03-01 16:24:40|10110.2|10110.2|10110.2|10110.2|10110.2|10110.2|10110.2|10110.2|0
1646151910000|2022-03-01 16:25:10|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646151930000|2022-03-01 16:25:30|10110.2|10110.2|10110.2|10110.2|10110.2|10110.2|10110.2|10110.2|0
1646151940000|2022-03-01 16:25:40|10107.55|10107.55|10110.2|10110.2|10110.2|10110.2|10107.55|10107.55|0
1646151950000|2022-03-01 16:25:50|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646151960000|2022-03-01 16:26:00|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|0
1646151980000|2022-03-01 16:26:20|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646152000000|2022-03-01 16:26:40|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|0
1646152020000|2022-03-01 16:27:00|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646152030000|2022-03-01 16:27:10|10102.26|10102.26|10110.2|10110.2|10110.2|10110.2|10102.26|10102.26|0
1646152040000|2022-03-01 16:27:20|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646152060000|2022-03-01 16:27:40|10108.54|10108.54|10112.17|10112.17|10112.17|10112.17|10108.54|10108.54|0
1646152070000|2022-03-01 16:27:50|10114.82|10114.82|10117.47|10117.47|10117.47|10117.47|10114.82|10114.82|0
1646152080000|2022-03-01 16:28:00|10114.82|10114.82|10110.2|10110.2|10117.47|10117.47|10110.2|10110.2|0
1646152090000|2022-03-01 16:28:10|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646152110000|2022-03-01 16:28:30|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|10104.9|0
1646152120000|2022-03-01 16:28:40|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|10107.55|0
1646152140000|2022-03-01 16:29:00|10110.2|10110.2|10111.19|10111.19|10111.19|10111.19|10110.2|10110.2|0
1646152150000|2022-03-01 16:29:10|10103.25|10103.25|10099.61|10099.61|10103.25|10103.25|10099.61|10099.61|0
1646152160000|2022-03-01 16:29:20|10094.32|10094.32|10094.32|10094.32|10094.32|10094.32|10094.32|10094.32|0
1646152170000|2022-03-01 16:29:30|10091.67|10091.67|10096.28|10096.28|10096.28|10096.28|10090.99|10090.99|0
1646152180000|2022-03-01 16:29:40|10094.3|10094.3|10096.95|10096.95|10096.95|10096.95|10094.3|10094.3|0
1646152190000|2022-03-01 16:29:50|10091.66|10091.66|10089.85|10089.85|10091.66|10091.66|10089.68|10089.68|0
1646208900000|2022-03-02 08:15:00|10246.54|10246.54|10251.17|10251.17|10251.17|10251.17|10246.54|10246.54|0
1646208910000|2022-03-02 08:15:10|10256.46|10256.46|10245.24|10245.24|10256.46|10256.46|10239.95|10239.95|0
1646208930000|2022-03-02 08:15:30|10237.3|10237.3|10237.3|10237.3|10239.95|10239.95|10237.3|10237.3|0
1646208940000|2022-03-02 08:15:40|10239.28|10239.28|10240.26|10240.26|10240.26|10240.26|10239.28|10239.28|0
1646208950000|2022-03-02 08:15:50|10237.62|10237.62|10237.62|10237.62|10237.62|10237.62|10237.62|10237.62|0
1646208960000|2022-03-02 08:16:00|10234.97|10234.97|10234.97|10234.97|10234.97|10234.97|10234.97|10234.97|0
1646208970000|2022-03-02 08:16:10|10248.2|10248.2|10248.2|10248.2|10250.85|10250.85|10248.2|10248.2|0
1646208980000|2022-03-02 08:16:20|10253.5|10253.5|10252.16|10252.16|10260.1|10260.1|10252.16|10252.16|0
1646209000000|2022-03-02 08:16:40|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|10249.51|0
1646209010000|2022-03-02 08:16:50|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|0
1646209020000|2022-03-02 08:17:00|10236.28|10236.28|10235.96|10235.96|10236.28|10236.28|10233.31|10233.31|0
1646209030000|2022-03-02 08:17:10|10238.61|10238.61|10244.89|10244.89|10244.89|10244.89|10238.61|10238.61|0
1646209040000|2022-03-02 08:17:20|10236.95|10236.95|10236.95|10236.95|10236.95|10236.95|10236.95|10236.95|0
1646209050000|2022-03-02 08:17:30|10239.59|10239.59|10239.59|10239.59|10239.59|10239.59|10239.59|10239.59|0
1646209060000|2022-03-02 08:17:40|10244.89|10244.89|10239.59|10239.59|10244.89|10244.89|10239.59|10239.59|0
1646209070000|2022-03-02 08:17:50|10240.58|10240.58|10239.59|10239.59|10240.58|10240.58|10239.59|10239.59|0
1646209080000|2022-03-02 08:18:00|10236.95|10236.95|10236.95|10236.95|10236.95|10236.95|10236.95|10236.95|0
1646209090000|2022-03-02 08:18:10|10234.3|10234.3|10247.53|10247.53|10247.53|10247.53|10234.3|10234.3|0
1646209130000|2022-03-02 08:18:50|10249.51|10249.51|10246.86|10246.86|10249.51|10249.51|10246.86|10246.86|0
1646209140000|2022-03-02 08:19:00|10244.22|10244.22|10244.22|10244.22|10244.22|10244.22|10244.22|10244.22|0
1646209150000|2022-03-02 08:19:10|10242.24|10242.24|10244.22|10244.22|10244.22|10244.22|10242.24|10242.24|0
1646209160000|2022-03-02 08:19:20|10233.63|10233.63|10233.63|10233.63|10233.63|10233.63|10233.63|10233.63|0
1646209170000|2022-03-02 08:19:30|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|10241.57|0
1646209190000|2022-03-02 08:19:50|10246.86|10246.86|10247.85|10247.85|10247.85|10247.85|10246.86|10246.86|0
1646209200000|2022-03-02 08:20:00|10244.89|10244.89|10243.9|10243.9|10244.89|10244.89|10243.9|10243.9|0
1646209220000|2022-03-02 08:20:20|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|10244.89|0
1646209230000|2022-03-02 08:20:30|10239.59|10239.59|10239.59|10239.59|10239.59|10239.59|10239.59|10239.59|0
1646209240000|2022-03-02 08:20:40|10241.57|10241.57|10252.16|10252.16|10252.16|10252.16|10241.57|10241.57|0
1646209250000|2022-03-02 08:20:50|10253.14|10253.14|10260.41|10260.41|10260.41|10260.41|10253.14|10253.14|0
1646209260000|2022-03-02 08:21:00|10255.12|10255.12|10257.77|10257.77|10257.77|10257.77|10255.12|10255.12|0
1646209270000|2022-03-02 08:21:10|10252.89|10252.89|10252.89|10252.89|10252.89|10252.89|10252.89|10252.89|0
1646209300000|2022-03-02 08:21:40|10250.24|10250.24|10250.24|10250.24|10250.24|10250.24|10250.24|10250.24|0
1646209310000|2022-03-02 08:21:50|10247.6|10247.6|10247.6|10247.6|10247.6|10247.6|10247.6|10247.6|0
1646209330000|2022-03-02 08:22:10|10249.57|10249.57|10249.57|10249.57|10249.57|10249.57|10249.57|10249.57|0
1646209340000|2022-03-02 08:22:20|10250.56|10250.56|10250.56|10250.56|10250.56|10250.56|10250.56|10250.56|0
1646209350000|2022-03-02 08:22:30|10255.86|10255.86|10258.82|10258.82|10258.82|10258.82|10255.86|10255.86|0
1646209380000|2022-03-02 08:23:00|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|10259.81|0
1646209390000|2022-03-02 08:23:10|10257.83|10257.83|10271.06|10271.06|10271.06|10271.06|10253.88|10253.88|0
1646209410000|2022-03-02 08:23:30|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|10265.77|0
1646209450000|2022-03-02 08:24:10|10271.06|10271.06|10273.71|10273.71|10273.71|10273.71|10271.06|10271.06|0
1646209460000|2022-03-02 08:24:20|10276.36|10276.36|10276.36|10276.36|10276.36|10276.36|10276.36|10276.36|0
1646209520000|2022-03-02 08:25:20|10263.13|10263.13|10263.13|10263.13|10263.13|10263.13|10263.13|10263.13|0
1646209540000|2022-03-02 08:25:40|10261.15|10261.15|10258.5|10258.5|10261.47|10261.47|10258.5|10258.5|0
1646209560000|2022-03-02 08:26:00|10250.56|10250.56|10250.56|10250.56|10250.56|10250.56|10250.56|10250.56|0
1646209580000|2022-03-02 08:26:20|10255.86|10255.86|10255.86|10255.86|10255.86|10255.86|10255.86|10255.86|0
1646209600000|2022-03-02 08:26:40|10245.27|10245.27|10245.27|10245.27|10245.27|10245.27|10245.27|10245.27|0
1646209610000|2022-03-02 08:26:50|10239.98|10239.98|10239.98|10239.98|10239.98|10239.98|10239.98|10239.98|0
1646209620000|2022-03-02 08:27:00|10240.97|10240.97|10231.37|10231.37|10241.95|10241.95|10231.37|10231.37|0
1646209630000|2022-03-02 08:27:10|10233.34|10233.34|10233.34|10233.34|10233.34|10233.34|10233.34|10233.34|0
1646209670000|2022-03-02 08:27:50|10220.11|10220.11|10220.11|10220.11|10220.11|10220.11|10220.11|10220.11|0
1646209710000|2022-03-02 08:28:30|10212.17|10212.17|10212.17|10212.17|10212.17|10212.17|10212.17|10212.17|0
1646209730000|2022-03-02 08:28:50|10214.82|10214.82|10214.82|10214.82|10214.82|10214.82|10214.82|10214.82|0
1646209750000|2022-03-02 08:29:10|10213.83|10213.83|10216.8|10216.8|10216.8|10216.8|10213.83|10213.83|0
1646209760000|2022-03-02 08:29:20|10218.77|10218.77|10218.77|10218.77|10218.77|10218.77|10218.77|10218.77|0
1646209770000|2022-03-02 08:29:30|10219.76|10219.76|10217.78|10217.78|10219.76|10219.76|10217.78|10217.78|0
1646209780000|2022-03-02 08:29:40|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|0
1646209810000|2022-03-02 08:30:10|10215.14|10215.14|10220.75|10220.75|10220.75|10220.75|10215.14|10215.14|0
1646209820000|2022-03-02 08:30:20|10223.4|10223.4|10223.4|10223.4|10223.4|10223.4|10223.4|10223.4|0
1646209840000|2022-03-02 08:30:40|10225.37|10225.37|10224.38|10224.38|10225.37|10225.37|10224.38|10224.38|0
1646209870000|2022-03-02 08:31:10|10229.68|10229.68|10223.08|10223.08|10229.68|10229.68|10223.08|10223.08|0
1646209880000|2022-03-02 08:31:20|10222.09|10222.09|10222.09|10222.09|10222.09|10222.09|10222.09|10222.09|0
1646209890000|2022-03-02 08:31:30|10216.8|10216.8|10216.8|10216.8|10216.8|10216.8|10216.8|10216.8|0
1646209910000|2022-03-02 08:31:50|10215.81|10215.81|10216.8|10216.8|10216.8|10216.8|10215.81|10215.81|0
1646209920000|2022-03-02 08:32:00|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|0
1646209950000|2022-03-02 08:32:30|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|0
1646209960000|2022-03-02 08:32:40|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|0
1646209970000|2022-03-02 08:32:50|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|10220.43|0
1646210010000|2022-03-02 08:33:30|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|10217.78|0
1646210020000|2022-03-02 08:33:40|10215.14|10215.14|10205.22|10205.22|10215.14|10215.14|10205.22|10205.22|0
1646210050000|2022-03-02 08:34:10|10199.93|10199.93|10199.93|10199.93|10199.93|10199.93|10199.93|10199.93|0
1646210060000|2022-03-02 08:34:20|10197.28|10197.28|10197.28|10197.28|10197.28|10197.28|10197.28|10197.28|0
1646210070000|2022-03-02 08:34:30|10196.3|10196.3|10196.3|10196.3|10196.3|10196.3|10196.3|10196.3|0
1646210080000|2022-03-02 08:34:40|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|0
1646210100000|2022-03-02 08:35:00|10191|10191|10191|10191|10191|10191|10191|10191|0
1646210150000|2022-03-02 08:35:50|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|10188.36|0
1646210170000|2022-03-02 08:36:10|10189.34|10189.34|10188.36|10188.36|10189.34|10189.34|10188.36|10188.36|0
1646210180000|2022-03-02 08:36:20|10187.37|10187.37|10187.37|10187.37|10187.37|10187.37|10187.37|10187.37|0
1646210220000|2022-03-02 08:37:00|10184.72|10184.72|10182.08|10182.08|10184.72|10184.72|10182.08|10182.08|0
1646210230000|2022-03-02 08:37:10|10184.72|10184.72|10187.37|10187.37|10187.37|10187.37|10184.72|10184.72|0
1646210280000|2022-03-02 08:38:00|10190.01|10190.01|10190.01|10190.01|10190.01|10190.01|10190.01|10190.01|0
1646210290000|2022-03-02 08:38:10|10195.31|10195.31|10195.31|10195.31|10195.31|10195.31|10195.31|10195.31|0
1646210300000|2022-03-02 08:38:20|10196.3|10196.3|10198.27|10198.27|10198.27|10198.27|10196.3|10196.3|0
1646210310000|2022-03-02 08:38:30|10195.63|10195.63|10182.39|10182.39|10195.63|10195.63|10182.39|10182.39|0
1646210330000|2022-03-02 08:38:50|10185.04|10185.04|10179.75|10179.75|10185.04|10185.04|10179.75|10179.75|0
1646210340000|2022-03-02 08:39:00|10180.74|10180.74|10178.09|10178.09|10180.74|10180.74|10178.09|10178.09|0
1646210350000|2022-03-02 08:39:10|10180.74|10180.74|10182.71|10182.71|10182.71|10182.71|10180.74|10180.74|0
1646210360000|2022-03-02 08:39:20|10183.7|10183.7|10185.36|10185.36|10186.35|10186.35|10183.7|10183.7|0
1646210380000|2022-03-02 08:39:40|10190.65|10190.65|10190.65|10190.65|10190.65|10190.65|10190.65|10190.65|0
1646210390000|2022-03-02 08:39:50|10195.94|10195.94|10196.93|10196.93|10196.93|10196.93|10194.29|10194.29|0
1646210450000|2022-03-02 08:40:50|10191.64|10191.64|10191.64|10191.64|10191.64|10191.64|10191.64|10191.64|0
1646210470000|2022-03-02 08:41:10|10186.35|10186.35|10183.7|10183.7|10186.35|10186.35|10183.7|10183.7|0
1646210500000|2022-03-02 08:41:40|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|0
1646210510000|2022-03-02 08:41:50|10181.05|10181.05|10181.05|10181.05|10182.04|10182.04|10181.05|10181.05|0
1646210520000|2022-03-02 08:42:00|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|0
1646210530000|2022-03-02 08:42:10|10173.11|10173.11|10170.47|10170.47|10173.11|10173.11|10170.47|10170.47|0
1646210540000|2022-03-02 08:42:20|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|0
1646210580000|2022-03-02 08:43:00|10178.41|10178.41|10178.41|10178.41|10178.41|10178.41|10178.41|10178.41|0
1646210600000|2022-03-02 08:43:20|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|0
1646210610000|2022-03-02 08:43:30|10170.47|10170.47|10170.47|10170.47|10170.47|10170.47|10170.47|10170.47|0
1646210630000|2022-03-02 08:43:50|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|10165.18|0
1646210640000|2022-03-02 08:44:00|10167.82|10167.82|10165.18|10165.18|10167.82|10167.82|10165.18|10165.18|0
1646210660000|2022-03-02 08:44:20|10170.47|10170.47|10170.47|10170.47|10170.47|10170.47|10170.47|10170.47|0
1646210680000|2022-03-02 08:44:40|10173.11|10173.11|10173.11|10173.11|10173.11|10173.11|10173.11|10173.11|0
1646210700000|2022-03-02 08:45:00|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|10175.76|0
1646210750000|2022-03-02 08:45:50|10170.47|10170.47|10168.49|10168.49|10170.47|10170.47|10168.49|10168.49|0
1646210760000|2022-03-02 08:46:00|10165.85|10165.85|10163.2|10163.2|10165.85|10165.85|10163.2|10163.2|0
1646210780000|2022-03-02 08:46:20|10160.55|10160.55|10160.55|10160.55|10160.55|10160.55|10160.55|10160.55|0
1646210800000|2022-03-02 08:46:40|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|0
1646210810000|2022-03-02 08:46:50|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|0
1646210830000|2022-03-02 08:47:10|10160.23|10160.23|10168.17|10168.17|10168.17|10168.17|10160.23|10160.23|0
1646210870000|2022-03-02 08:47:50|10170.82|10170.82|10168.17|10168.17|10170.82|10170.82|10168.17|10168.17|0
1646210900000|2022-03-02 08:48:20|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|0
1646210910000|2022-03-02 08:48:30|10164.54|10164.54|10164.54|10164.54|10164.54|10164.54|10164.54|10164.54|0
1646210930000|2022-03-02 08:48:50|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|10159.25|0
1646210950000|2022-03-02 08:49:10|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1646210960000|2022-03-02 08:49:20|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|10169.83|0
1646210970000|2022-03-02 08:49:30|10167.18|10167.18|10163.55|10163.55|10167.18|10167.18|10163.55|10163.55|0
1646211060000|2022-03-02 08:51:00|10160.9|10160.9|10158.26|10158.26|10160.9|10160.9|10158.26|10158.26|0
1646211090000|2022-03-02 08:51:30|10163.55|10163.55|10158.26|10158.26|10163.55|10163.55|10158.26|10158.26|0
1646211100000|2022-03-02 08:51:40|10155.61|10155.61|10152.96|10152.96|10155.61|10155.61|10152.96|10152.96|0
1646211110000|2022-03-02 08:51:50|10150.99|10150.99|10147.04|10147.04|10150.99|10150.99|10147.04|10147.04|0
1646211130000|2022-03-02 08:52:10|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|0
1646211140000|2022-03-02 08:52:20|10145.38|10145.38|10145.38|10145.38|10145.38|10145.38|10145.38|10145.38|0
1646211150000|2022-03-02 08:52:30|10150.67|10150.67|10150.67|10150.67|10150.67|10150.67|10150.67|10150.67|0
1646211200000|2022-03-02 08:53:20|10149.68|10149.68|10149.68|10149.68|10149.68|10149.68|10149.68|10149.68|0
1646211220000|2022-03-02 08:53:40|10141.74|10141.74|10139.1|10139.1|10141.74|10141.74|10139.1|10139.1|0
1646211230000|2022-03-02 08:53:50|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|10144.39|0
1646211270000|2022-03-02 08:54:30|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|0
1646211280000|2022-03-02 08:54:40|10133.8|10133.8|10133.8|10133.8|10133.8|10133.8|10133.8|10133.8|0
1646211290000|2022-03-02 08:54:50|10136.45|10136.45|10136.45|10136.45|10136.45|10136.45|10135.46|10135.46|0
1646211300000|2022-03-02 08:55:00|10131.16|10131.16|10136.45|10136.45|10136.45|10136.45|10131.16|10131.16|0
1646211330000|2022-03-02 08:55:30|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|0
1646211360000|2022-03-02 08:56:00|10141.74|10141.74|10139.1|10139.1|10141.74|10141.74|10139.1|10139.1|0
1646211380000|2022-03-02 08:56:20|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|10141.74|0
1646211390000|2022-03-02 08:56:30|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|10139.1|0
1646211440000|2022-03-02 08:57:20|10141.74|10141.74|10144.71|10144.71|10144.71|10144.71|10141.74|10141.74|0
1646211450000|2022-03-02 08:57:30|10147.35|10147.35|10150|10150|10150|10150|10147.35|10147.35|0
1646211460000|2022-03-02 08:57:40|10144.71|10144.71|10144.71|10144.71|10144.71|10144.71|10144.71|10144.71|0
1646211480000|2022-03-02 08:58:00|10142.06|10142.06|10142.06|10142.06|10142.06|10142.06|10142.06|10142.06|0
1646211510000|2022-03-02 08:58:30|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|10139.41|0
1646211520000|2022-03-02 08:58:40|10136.77|10136.77|10128.83|10128.83|10136.77|10136.77|10128.83|10128.83|0
1646211530000|2022-03-02 08:58:50|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|0
1646211540000|2022-03-02 08:59:00|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|0
1646211600000|2022-03-02 09:00:00|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|10128.49|0
1646211630000|2022-03-02 09:00:30|10125.84|10125.84|10120.23|10120.23|10125.84|10125.84|10120.23|10120.23|0
1646211640000|2022-03-02 09:00:40|10118.25|10118.25|10118.25|10118.25|10118.25|10118.25|10117.26|10117.26|0
1646211650000|2022-03-02 09:00:50|10117.26|10117.26|10110.31|10110.31|10117.26|10117.26|10109.32|10109.32|0
1646211660000|2022-03-02 09:01:00|10107.35|10107.35|10106.36|10106.36|10107.35|10107.35|10106.36|10106.36|0
1646211670000|2022-03-02 09:01:10|10105.37|10105.37|10111.65|10111.65|10111.65|10111.65|10105.37|10105.37|0
1646211680000|2022-03-02 09:01:20|10114.3|10114.3|10114.3|10114.3|10114.3|10114.3|10114.3|10114.3|0
1646211690000|2022-03-02 09:01:30|10111.65|10111.65|10111.65|10111.65|10111.65|10111.65|10111.65|10111.65|0
1646211700000|2022-03-02 09:01:40|10109.01|10109.01|10109.01|10109.01|10109.01|10109.01|10109.01|10109.01|0
1646211710000|2022-03-02 09:01:50|10106.36|10106.36|10098.42|10098.42|10106.36|10106.36|10098.42|10098.42|0
1646211720000|2022-03-02 09:02:00|10101.07|10101.07|10101.07|10101.07|10101.07|10101.07|10101.07|10101.07|0
1646211740000|2022-03-02 09:02:20|10100.08|10100.08|10100.08|10100.08|10100.08|10100.08|10100.08|10100.08|0
1646211780000|2022-03-02 09:03:00|10094.79|10094.79|10094.79|10094.79|10094.79|10094.79|10094.79|10094.79|0
1646211790000|2022-03-02 09:03:10|10092.14|10092.14|10092.14|10092.14|10092.14|10092.14|10092.14|10092.14|0
1646211800000|2022-03-02 09:03:20|10095.1|10095.1|10095.1|10095.1|10095.1|10095.1|10095.1|10095.1|0
1646211810000|2022-03-02 09:03:30|10096.09|10096.09|10101.38|10101.38|10101.38|10101.38|10094.12|10094.12|0
1646211830000|2022-03-02 09:03:50|10104.03|10104.03|10105.69|10105.69|10106.68|10106.68|10104.03|10104.03|0
1646211840000|2022-03-02 09:04:00|10108.34|10108.34|10108.34|10108.34|10108.34|10108.34|10108.34|10108.34|0
1646211860000|2022-03-02 09:04:20|10111.3|10111.3|10113.95|10113.95|10113.95|10113.95|10111.3|10111.3|0
1646211880000|2022-03-02 09:04:40|10111.3|10111.3|10111.3|10111.3|10111.3|10111.3|10111.3|10111.3|0
1646211890000|2022-03-02 09:04:50|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|10113.95|0
1646211910000|2022-03-02 09:05:10|10119.24|10119.24|10124.53|10124.53|10124.53|10124.53|10119.24|10119.24|0
1646211920000|2022-03-02 09:05:20|10129.83|10129.83|10130.81|10130.81|10130.81|10130.81|10129.83|10129.83|0
1646211930000|2022-03-02 09:05:30|10128.17|10128.17|10128.17|10128.17|10128.17|10128.17|10128.17|10128.17|0
1646211970000|2022-03-02 09:06:10|10125.52|10125.52|10125.52|10125.52|10125.52|10125.52|10125.52|10125.52|0
1646211980000|2022-03-02 09:06:20|10122.87|10122.87|10122.87|10122.87|10122.87|10122.87|10122.87|10122.87|0
1646211990000|2022-03-02 09:06:30|10125.52|10125.52|10122.87|10122.87|10125.52|10125.52|10122.87|10122.87|0
1646212020000|2022-03-02 09:07:00|10120.23|10120.23|10117.58|10117.58|10120.23|10120.23|10117.58|10117.58|0
1646212070000|2022-03-02 09:07:50|10114.94|10114.94|10117.58|10117.58|10117.58|10117.58|10114.94|10114.94|0
1646212140000|2022-03-02 09:09:00|10114.94|10114.94|10114.94|10114.94|10114.94|10114.94|10114.94|10114.94|0
1646212160000|2022-03-02 09:09:20|10117.58|10117.58|10117.58|10117.58|10117.58|10117.58|10117.58|10117.58|0
1646212190000|2022-03-02 09:09:50|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|10120.23|0
1646212210000|2022-03-02 09:10:10|10122.87|10122.87|10123.86|10123.86|10123.86|10123.86|10121.89|10121.89|0
1646212220000|2022-03-02 09:10:20|10125.84|10125.84|10125.84|10125.84|10125.84|10125.84|10125.84|10125.84|0
1646212230000|2022-03-02 09:10:30|10124.85|10124.85|10124.85|10124.85|10124.85|10124.85|10124.85|10124.85|0
1646212250000|2022-03-02 09:10:50|10127.5|10127.5|10124.85|10124.85|10132.79|10132.79|10124.85|10124.85|0
1646212300000|2022-03-02 09:11:40|10131.45|10131.45|10138.05|10138.05|10138.72|10138.72|10131.45|10131.45|0
1646212310000|2022-03-02 09:11:50|10135.4|10135.4|10135.4|10135.4|10135.4|10135.4|10135.4|10135.4|0
1646212330000|2022-03-02 09:12:10|10132.76|10132.76|10132.76|10132.76|10132.76|10132.76|10132.76|10132.76|0
1646212360000|2022-03-02 09:12:40|10133.75|10133.75|10131.77|10131.77|10133.75|10133.75|10131.77|10131.77|0
1646212390000|2022-03-02 09:13:10|10134.42|10134.42|10137.06|10137.06|10137.06|10137.06|10134.42|10134.42|0
1646212400000|2022-03-02 09:13:20|10134.42|10134.42|10134.42|10134.42|10134.42|10134.42|10134.42|10134.42|0
1646212440000|2022-03-02 09:14:00|10131.77|10131.77|10131.77|10131.77|10131.77|10131.77|10131.77|10131.77|0
1646212480000|2022-03-02 09:14:40|10132.76|10132.76|10133.75|10133.75|10134.73|10134.73|10132.76|10132.76|0
1646212550000|2022-03-02 09:15:50|10131.1|10131.1|10128.45|10128.45|10131.1|10131.1|10128.45|10128.45|0
1646212580000|2022-03-02 09:16:20|10125.81|10125.81|10125.81|10125.81|10125.81|10125.81|10125.81|10125.81|0
1646212630000|2022-03-02 09:17:10|10123.16|10123.16|10123.16|10123.16|10123.16|10123.16|10123.16|10123.16|0
1646212670000|2022-03-02 09:17:50|10125.81|10125.81|10125.81|10125.81|10125.81|10125.81|10125.81|10125.81|0
1646212680000|2022-03-02 09:18:00|10120.51|10120.51|10120.51|10120.51|10120.51|10120.51|10120.51|10120.51|0
1646212790000|2022-03-02 09:19:50|10133.75|10133.75|10133.75|10133.75|10133.75|10133.75|10133.75|10133.75|0
1646212800000|2022-03-02 09:20:00|10132.76|10132.76|10132.76|10132.76|10132.76|10132.76|10132.76|10132.76|0
1646212850000|2022-03-02 09:20:50|10131.77|10131.77|10131.77|10131.77|10131.77|10131.77|10131.77|10131.77|0
1646212890000|2022-03-02 09:21:30|10126.48|10126.48|10126.48|10126.48|10126.48|10126.48|10126.48|10126.48|0
1646212900000|2022-03-02 09:21:40|10123.83|10123.83|10124.82|10124.82|10124.82|10124.82|10123.83|10123.83|0
1646212930000|2022-03-02 09:22:10|10130.11|10130.11|10122.17|10122.17|10130.11|10130.11|10122.17|10122.17|0
1646212940000|2022-03-02 09:22:20|10127.46|10127.46|10130.43|10130.43|10130.43|10130.43|10126.48|10126.48|0
1646212980000|2022-03-02 09:23:00|10127.78|10127.78|10127.78|10127.78|10127.78|10127.78|10127.78|10127.78|0
1646212990000|2022-03-02 09:23:10|10122.49|10122.49|10122.49|10122.49|10122.49|10122.49|10122.49|10122.49|0
1646213030000|2022-03-02 09:23:50|10125.45|10125.45|10123.48|10123.48|10125.45|10125.45|10123.48|10123.48|0
1646213040000|2022-03-02 09:24:00|10124.47|10124.47|10119.17|10119.17|10124.47|10124.47|10119.17|10119.17|0
1646213060000|2022-03-02 09:24:20|10116.53|10116.53|10116.53|10116.53|10116.53|10116.53|10116.53|10116.53|0
1646213070000|2022-03-02 09:24:30|10115.54|10115.54|10115.54|10115.54|10115.54|10115.54|10115.54|10115.54|0
1646213100000|2022-03-02 09:25:00|10116.53|10116.53|10116.53|10116.53|10116.53|10116.53|10116.53|10116.53|0
1646213120000|2022-03-02 09:25:20|10113.88|10113.88|10113.88|10113.88|10113.88|10113.88|10113.88|10113.88|0
1646213210000|2022-03-02 09:26:50|10111.23|10111.23|10108.59|10108.59|10111.23|10111.23|10108.59|10108.59|0
1646213250000|2022-03-02 09:27:30|10103.3|10103.3|10095.36|10095.36|10103.3|10103.3|10095.36|10095.36|0
1646213260000|2022-03-02 09:27:40|10092.71|10092.71|10092.71|10092.71|10092.71|10092.71|10092.71|10092.71|0
1646213310000|2022-03-02 09:28:30|10094.69|10094.69|10087.42|10087.42|10094.69|10094.69|10087.42|10087.42|0
1646213320000|2022-03-02 09:28:40|10084.77|10084.77|10084.77|10084.77|10084.77|10084.77|10084.77|10084.77|0
1646213340000|2022-03-02 09:29:00|10082.12|10082.12|10082.12|10082.12|10082.12|10082.12|10082.12|10082.12|0
1646213350000|2022-03-02 09:29:10|10087.42|10087.42|10092.71|10092.71|10092.71|10092.71|10087.42|10087.42|0
1646213360000|2022-03-02 09:29:20|10091.72|10091.72|10091.72|10091.72|10091.72|10091.72|10091.72|10091.72|0
1646213370000|2022-03-02 09:29:30|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|10090.73|0
1646213390000|2022-03-02 09:29:50|10096.03|10096.03|10096.03|10096.03|10096.03|10096.03|10096.03|10096.03|0
1646213400000|2022-03-02 09:30:00|10098.67|10098.67|10083.15|10083.15|10098.67|10098.67|10083.15|10083.15|0
1646213410000|2022-03-02 09:30:10|10085.12|10085.12|10091.72|10091.72|10091.72|10091.72|10085.12|10085.12|0
1646213420000|2022-03-02 09:30:20|10097.01|10097.01|10104.28|10104.28|10104.28|10104.28|10097.01|10097.01|0
1646213440000|2022-03-02 09:30:40|10107.25|10107.25|10109.89|10109.89|10117.83|10117.83|10107.25|10107.25|0
1646213450000|2022-03-02 09:30:50|10110.88|10110.88|10113.53|10113.53|10113.53|10113.53|10110.88|10110.88|0
1646213460000|2022-03-02 09:31:00|10108.24|10108.24|10105.27|10105.27|10108.24|10108.24|10102.63|10102.63|0
1646213540000|2022-03-02 09:32:20|10102.63|10102.63|10102.63|10102.63|10102.63|10102.63|10102.63|10102.63|0
1646213550000|2022-03-02 09:32:30|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|10097.33|0
1646213560000|2022-03-02 09:32:40|10089.39|10089.39|10086.75|10086.75|10089.39|10089.39|10086.75|10086.75|0
1646213570000|2022-03-02 09:32:50|10084.1|10084.1|10086.75|10086.75|10086.75|10086.75|10084.1|10084.1|0
1646213580000|2022-03-02 09:33:00|10088.72|10088.72|10089.71|10089.71|10089.71|10089.71|10088.72|10088.72|0
1646213590000|2022-03-02 09:33:10|10092.36|10092.36|10100.3|10100.3|10100.3|10100.3|10092.36|10092.36|0
1646213610000|2022-03-02 09:33:30|10095|10095|10100.3|10100.3|10100.3|10100.3|10095|10095|0
1646213620000|2022-03-02 09:33:40|10092.36|10092.36|10106.58|10106.58|10106.58|10106.58|10092.36|10092.36|0
1646213630000|2022-03-02 09:33:50|10103.93|10103.93|10105.91|10105.91|10105.91|10105.91|10103.93|10103.93|0
1646213640000|2022-03-02 09:34:00|10108.55|10108.55|10105.91|10105.91|10108.55|10108.55|10105.91|10105.91|0
1646213660000|2022-03-02 09:34:20|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|10108.55|0
1646213680000|2022-03-02 09:34:40|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|0
1646213690000|2022-03-02 09:34:50|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|10100.62|0
1646213700000|2022-03-02 09:35:00|10097.97|10097.97|10092.36|10092.36|10097.97|10097.97|10092.36|10092.36|0
1646213710000|2022-03-02 09:35:10|10089.71|10089.71|10087.07|10087.07|10089.71|10089.71|10087.07|10087.07|0
1646213730000|2022-03-02 09:35:30|10089.04|10089.04|10094.33|10094.33|10094.33|10094.33|10089.04|10089.04|0
1646213740000|2022-03-02 09:35:40|10095.32|10095.32|10097.97|10097.97|10097.97|10097.97|10095.32|10095.32|0
1646213760000|2022-03-02 09:36:00|10095.32|10095.32|10092.68|10092.68|10095.32|10095.32|10092.68|10092.68|0
1646213770000|2022-03-02 09:36:10|10090.03|10090.03|10080.43|10080.43|10091.02|10091.02|10080.43|10080.43|0
1646213780000|2022-03-02 09:36:20|10079.44|10079.44|10079.44|10079.44|10079.44|10079.44|10079.44|10079.44|0
1646213790000|2022-03-02 09:36:30|10084.74|10084.74|10084.74|10084.74|10084.74|10084.74|10084.74|10084.74|0
1646213800000|2022-03-02 09:36:40|10083.75|10083.75|10083.75|10083.75|10083.75|10083.75|10083.75|10083.75|0
1646213820000|2022-03-02 09:37:00|10086.4|10086.4|10083.75|10083.75|10086.4|10086.4|10083.75|10083.75|0
1646213840000|2022-03-02 09:37:20|10085.73|10085.73|10082.09|10082.09|10085.73|10085.73|10082.09|10082.09|0
1646213850000|2022-03-02 09:37:30|10084.74|10084.74|10087.7|10087.7|10087.7|10087.7|10084.74|10084.74|0
1646213860000|2022-03-02 09:37:40|10088.69|10088.69|10086.04|10086.04|10088.69|10088.69|10083.4|10083.4|0
1646213870000|2022-03-02 09:37:50|10087.03|10087.03|10076.45|10076.45|10087.03|10087.03|10076.45|10076.45|0
1646213880000|2022-03-02 09:38:00|10077.43|10077.43|10076.45|10076.45|10078.42|10078.42|10072.14|10072.14|0
1646213890000|2022-03-02 09:38:10|10077.43|10077.43|10074.79|10074.79|10078.42|10078.42|10074.79|10074.79|0
1646213900000|2022-03-02 09:38:20|10073.8|10073.8|10079.09|10079.09|10079.09|10079.09|10073.8|10073.8|0
1646213910000|2022-03-02 09:38:30|10081.74|10081.74|10073.8|10073.8|10081.74|10081.74|10073.8|10073.8|0
1646213920000|2022-03-02 09:38:40|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|0
1646213930000|2022-03-02 09:38:50|10068.51|10068.51|10068.51|10068.51|10068.51|10068.51|10068.51|10068.51|0
1646213960000|2022-03-02 09:39:20|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|10071.15|0
1646213980000|2022-03-02 09:39:40|10073.13|10073.13|10073.13|10073.13|10073.13|10073.13|10073.13|10073.13|0
1646214000000|2022-03-02 09:40:00|10070.48|10070.48|10070.48|10070.48|10070.48|10070.48|10070.48|10070.48|0
1646214010000|2022-03-02 09:40:10|10075.78|10075.78|10075.78|10075.78|10075.78|10075.78|10075.78|10075.78|0
1646214020000|2022-03-02 09:40:20|10076.76|10076.76|10075.78|10075.78|10076.76|10076.76|10075.78|10075.78|0
1646214070000|2022-03-02 09:41:10|10073.13|10073.13|10067.84|10067.84|10073.13|10073.13|10067.84|10067.84|0
1646214100000|2022-03-02 09:41:40|10065.19|10065.19|10062.54|10062.54|10065.19|10065.19|10062.54|10062.54|0
1646214120000|2022-03-02 09:42:00|10060.57|10060.57|10060.57|10060.57|10060.57|10060.57|10060.57|10060.57|0
1646214130000|2022-03-02 09:42:10|10063.21|10063.21|10063.21|10063.21|10063.21|10063.21|10063.21|10063.21|0
1646214140000|2022-03-02 09:42:20|10061.24|10061.24|10064.4|10064.4|10064.4|10064.4|10061.24|10061.24|0
1646214160000|2022-03-02 09:42:40|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|10061.75|0
1646214170000|2022-03-02 09:42:50|10063.73|10063.73|10066.69|10066.69|10066.69|10066.69|10063.73|10063.73|0
1646214180000|2022-03-02 09:43:00|10068.67|10068.67|10066.69|10066.69|10069.66|10069.66|10066.02|10066.02|0
1646214190000|2022-03-02 09:43:10|10068.67|10068.67|10069.66|10069.66|10069.66|10069.66|10068.67|10068.67|0
1646214210000|2022-03-02 09:43:30|10067.68|10067.68|10068.67|10068.67|10068.67|10068.67|10067.68|10067.68|0
1646214220000|2022-03-02 09:43:40|10063.38|10063.38|10061.4|10061.4|10063.38|10063.38|10061.4|10061.4|0
1646214240000|2022-03-02 09:44:00|10060.41|10060.41|10057.45|10057.45|10060.41|10060.41|10057.45|10057.45|0
1646214250000|2022-03-02 09:44:10|10055.47|10055.47|10055.47|10055.47|10055.47|10055.47|10055.47|10055.47|0
1646214260000|2022-03-02 09:44:20|10050.18|10050.18|10047.53|10047.53|10050.18|10050.18|10047.53|10047.53|0
1646214270000|2022-03-02 09:44:30|10050.18|10050.18|10056.11|10056.11|10056.11|10056.11|10050.18|10050.18|0
1646214280000|2022-03-02 09:44:40|10058.08|10058.08|10064.37|10064.37|10064.37|10064.37|10058.08|10058.08|0
1646214290000|2022-03-02 09:44:50|10063.38|10063.38|10063.38|10063.38|10063.38|10063.38|10062.39|10062.39|0
1646214300000|2022-03-02 09:45:00|10060.73|10060.73|10060.73|10060.73|10060.73|10060.73|10060.73|10060.73|0
1646214310000|2022-03-02 09:45:10|10059.74|10059.74|10057.77|10057.77|10060.73|10060.73|10057.77|10057.77|0
1646214330000|2022-03-02 09:45:30|10056.78|10056.78|10052.82|10052.82|10056.78|10056.78|10052.82|10052.82|0
1646214340000|2022-03-02 09:45:40|10050.18|10050.18|10044.89|10044.89|10050.18|10050.18|10044.89|10044.89|0
1646214350000|2022-03-02 09:45:50|10039.59|10039.59|10042.24|10042.24|10042.24|10042.24|10039.59|10039.59|0
1646214360000|2022-03-02 09:46:00|10045.2|10045.2|10052.79|10052.79|10052.79|10052.79|10045.2|10045.2|0
1646214370000|2022-03-02 09:46:10|10051.8|10051.8|10054.45|10054.45|10054.45|10054.45|10051.8|10051.8|0
1646214380000|2022-03-02 09:46:20|10057.1|10057.1|10056.11|10056.11|10057.1|10057.1|10055.12|10055.12|0
1646214410000|2022-03-02 09:46:50|10052.15|10052.15|10054.8|10054.8|10054.8|10054.8|10052.15|10052.15|0
1646214430000|2022-03-02 09:47:10|10055.79|10055.79|10066.38|10066.38|10066.38|10066.38|10053.81|10053.81|0
1646214440000|2022-03-02 09:47:20|10068.35|10068.35|10069.34|10069.34|10069.34|10069.34|10068.35|10068.35|0
1646214450000|2022-03-02 09:47:30|10070.33|10070.33|10071.32|10071.32|10072.3|10072.3|10070.33|10070.33|0
1646214460000|2022-03-02 09:47:40|10066.02|10066.02|10065.04|10065.04|10066.02|10066.02|10064.05|10064.05|0
1646214470000|2022-03-02 09:47:50|10066.02|10066.02|10067.68|10067.68|10067.68|10067.68|10065.04|10065.04|0
1646214480000|2022-03-02 09:48:00|10066.69|10066.69|10069.34|10069.34|10069.34|10069.34|10066.69|10066.69|0
1646214490000|2022-03-02 09:48:10|10064.05|10064.05|10064.05|10064.05|10064.05|10064.05|10064.05|10064.05|0
1646214510000|2022-03-02 09:48:30|10061.08|10061.08|10058.12|10058.12|10061.08|10061.08|10058.12|10058.12|0
1646214520000|2022-03-02 09:48:40|10059.11|10059.11|10058.12|10058.12|10059.11|10059.11|10058.12|10058.12|0
1646214530000|2022-03-02 09:48:50|10061.08|10061.08|10062.07|10062.07|10062.07|10062.07|10061.08|10061.08|0
1646214540000|2022-03-02 09:49:00|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|0
1646214550000|2022-03-02 09:49:10|10056.78|10056.78|10058.75|10058.75|10058.75|10058.75|10056.78|10056.78|0
1646214600000|2022-03-02 09:50:00|10056.11|10056.11|10051.49|10051.49|10056.11|10056.11|10051.49|10051.49|0
1646214610000|2022-03-02 09:50:10|10054.13|10054.13|10053.14|10053.14|10054.13|10054.13|10053.14|10053.14|0
1646214640000|2022-03-02 09:50:40|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|10055.12|0
1646214660000|2022-03-02 09:51:00|10049.83|10049.83|10048.84|10048.84|10049.83|10049.83|10048.84|10048.84|0
1646214670000|2022-03-02 09:51:10|10046.19|10046.19|10046.19|10046.19|10046.19|10046.19|10046.19|10046.19|0
1646214700000|2022-03-02 09:51:40|10051.49|10051.49|10053.14|10053.14|10054.13|10054.13|10051.49|10051.49|0
1646214710000|2022-03-02 09:51:50|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|0
1646214720000|2022-03-02 09:52:00|10054.8|10054.8|10057.45|10057.45|10057.45|10057.45|10054.8|10054.8|0
1646214750000|2022-03-02 09:52:30|10055.47|10055.47|10055.47|10055.47|10055.47|10055.47|10055.47|10055.47|0
1646214760000|2022-03-02 09:52:40|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|0
1646214770000|2022-03-02 09:52:50|10056.78|10056.78|10056.78|10056.78|10056.78|10056.78|10056.78|10056.78|0
1646214780000|2022-03-02 09:53:00|10054.13|10054.13|10048.84|10048.84|10054.13|10054.13|10048.84|10048.84|0
1646214790000|2022-03-02 09:53:10|10047.85|10047.85|10047.85|10047.85|10047.85|10047.85|10047.85|10047.85|0
1646214800000|2022-03-02 09:53:20|10050.5|10050.5|10053.14|10053.14|10053.14|10053.14|10050.5|10050.5|0
1646214810000|2022-03-02 09:53:30|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|0
1646214820000|2022-03-02 09:53:40|10053.14|10053.14|10053.14|10053.14|10053.14|10053.14|10053.14|10053.14|0
1646214850000|2022-03-02 09:54:10|10058.44|10058.44|10057.45|10057.45|10058.44|10058.44|10057.45|10057.45|0
1646214860000|2022-03-02 09:54:20|10056.46|10056.46|10056.46|10056.46|10056.46|10056.46|10056.46|10056.46|0
1646214870000|2022-03-02 09:54:30|10057.45|10057.45|10060.09|10060.09|10060.09|10060.09|10057.45|10057.45|0
1646214880000|2022-03-02 09:54:40|10061.08|10061.08|10054.8|10054.8|10061.08|10061.08|10054.8|10054.8|0
1646214900000|2022-03-02 09:55:00|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|10052.15|0
1646214920000|2022-03-02 09:55:20|10054.8|10054.8|10054.8|10054.8|10054.8|10054.8|10054.8|10054.8|0
1646214950000|2022-03-02 09:55:50|10052.82|10052.82|10051.84|10051.84|10052.82|10052.82|10051.84|10051.84|0
1646214990000|2022-03-02 09:56:30|10054.48|10054.48|10049.54|10049.54|10054.48|10054.48|10049.54|10049.54|0
1646215000000|2022-03-02 09:56:40|10046.9|10046.9|10044.25|10044.25|10046.9|10046.9|10044.25|10044.25|0
1646215010000|2022-03-02 09:56:50|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|0
1646215020000|2022-03-02 09:57:00|10047.21|10047.21|10051.84|10051.84|10052.82|10052.82|10047.21|10047.21|0
1646215030000|2022-03-02 09:57:10|10052.82|10052.82|10052.82|10052.82|10052.82|10052.82|10052.82|10052.82|0
1646215040000|2022-03-02 09:57:20|10051.84|10051.84|10050.85|10050.85|10051.84|10051.84|10050.85|10050.85|0
1646215060000|2022-03-02 09:57:40|10049.86|10049.86|10049.86|10049.86|10049.86|10049.86|10049.86|10049.86|0
1646215070000|2022-03-02 09:57:50|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|10044.57|0
1646215080000|2022-03-02 09:58:00|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|10043.58|0
1646215100000|2022-03-02 09:58:20|10040.93|10040.93|10040.93|10040.93|10040.93|10040.93|10039.94|10039.94|0
1646215110000|2022-03-02 09:58:30|10038.29|10038.29|10038.29|10038.29|10038.29|10038.29|10038.29|10038.29|0
1646215120000|2022-03-02 09:58:40|10037.26|10037.26|10037.09|10037.09|10037.26|10037.26|10037.09|10037.09|0
1646215130000|2022-03-02 09:58:50|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|10031.79|0
1646215140000|2022-03-02 09:59:00|10029.15|10029.15|10029.15|10029.15|10029.15|10029.15|10029.15|10029.15|0
1646215150000|2022-03-02 09:59:10|10028.16|10028.16|10030.13|10030.13|10030.13|10030.13|10028.16|10028.16|0
1646215160000|2022-03-02 09:59:20|10027.49|10027.49|10031.44|10031.44|10031.44|10031.44|10027.49|10027.49|0
1646215170000|2022-03-02 09:59:30|10034.41|10034.41|10030.45|10030.45|10034.41|10034.41|10030.45|10030.45|0
1646215190000|2022-03-02 09:59:50|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|10022.51|0
1646215200000|2022-03-02 10:00:00|10025.16|10025.16|10025.16|10025.16|10025.16|10025.16|10025.16|10025.16|0
1646215220000|2022-03-02 10:00:20|10023.18|10023.18|10023.18|10023.18|10023.18|10023.18|10023.18|10023.18|0
1646215230000|2022-03-02 10:00:30|10017.89|10017.89|10017.89|10017.89|10017.89|10017.89|10017.89|10017.89|0
1646215240000|2022-03-02 10:00:40|10016.9|10016.9|10016.9|10016.9|10016.9|10016.9|10016.9|10016.9|0
1646215250000|2022-03-02 10:00:50|10017.89|10017.89|10015.24|10015.24|10017.89|10017.89|10015.24|10015.24|0
1646215270000|2022-03-02 10:01:10|10016.1|10016.1|10018.75|10018.75|10018.75|10018.75|10016.1|10016.1|0
1646215280000|2022-03-02 10:01:20|10016.1|10016.1|10024.36|10024.36|10024.36|10024.36|10016.1|10016.1|0
1646215290000|2022-03-02 10:01:30|10023.37|10023.37|10025.35|10025.35|10025.35|10025.35|10023.37|10023.37|0
1646215300000|2022-03-02 10:01:40|10026.34|10026.34|10027.32|10027.32|10027.32|10027.32|10026.34|10026.34|0
1646215310000|2022-03-02 10:01:50|10029.3|10029.3|10027.32|10027.32|10029.3|10029.3|10027.32|10027.32|0
1646215320000|2022-03-02 10:02:00|10022.03|10022.03|10023.02|10023.02|10023.02|10023.02|10022.03|10022.03|0
1646215330000|2022-03-02 10:02:10|10021.04|10021.04|10021.04|10021.04|10021.04|10021.04|10021.04|10021.04|0
1646215340000|2022-03-02 10:02:20|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|0
1646215360000|2022-03-02 10:02:40|10017.41|10017.41|10014.44|10014.44|10017.41|10017.41|10014.44|10014.44|0
1646215370000|2022-03-02 10:02:50|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|10011.8|0
1646215380000|2022-03-02 10:03:00|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|0
1646215390000|2022-03-02 10:03:10|10015.75|10015.75|10016.74|10016.74|10016.74|10016.74|10015.75|10015.75|0
1646215400000|2022-03-02 10:03:20|10017.73|10017.73|10020.69|10020.69|10020.69|10020.69|10017.73|10017.73|0
1646215410000|2022-03-02 10:03:30|10018.72|10018.72|10018.72|10018.72|10018.72|10018.72|10018.72|10018.72|0
1646215430000|2022-03-02 10:03:50|10024.01|10024.01|10021.36|10021.36|10024.01|10024.01|10021.36|10021.36|0
1646215440000|2022-03-02 10:04:00|10017.41|10017.41|10017.41|10017.41|10019.39|10019.39|10017.41|10017.41|0
1646215500000|2022-03-02 10:05:00|10016.42|10016.42|10019.07|10019.07|10019.07|10019.07|10016.42|10016.42|0
1646215520000|2022-03-02 10:05:20|10013.77|10013.77|10013.77|10013.77|10013.77|10013.77|10011.13|10011.13|0
1646215540000|2022-03-02 10:05:40|10014.76|10014.76|10014.76|10014.76|10014.76|10014.76|10014.76|10014.76|0
1646215550000|2022-03-02 10:05:50|10013.77|10013.77|10014.76|10014.76|10014.76|10014.76|10013.77|10013.77|0
1646215560000|2022-03-02 10:06:00|10017.41|10017.41|10017.41|10017.41|10017.41|10017.41|10017.41|10017.41|0
1646215570000|2022-03-02 10:06:10|10022.7|10022.7|10022.7|10022.7|10022.7|10022.7|10022.7|10022.7|0
1646215590000|2022-03-02 10:06:30|10025.35|10025.35|10027.99|10027.99|10027.99|10027.99|10025.35|10025.35|0
1646215600000|2022-03-02 10:06:40|10022.7|10022.7|10022.7|10022.7|10022.7|10022.7|10022.7|10022.7|0
1646215620000|2022-03-02 10:07:00|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|10023.73|0
1646215630000|2022-03-02 10:07:10|10026.38|10026.38|10026.38|10026.38|10027.37|10027.37|10026.38|10026.38|0
1646215640000|2022-03-02 10:07:20|10025.39|10025.39|10025.39|10025.39|10025.39|10025.39|10025.39|10025.39|0
1646215660000|2022-03-02 10:07:40|10023.41|10023.41|10021.44|10021.44|10023.41|10023.41|10021.44|10021.44|0
1646215670000|2022-03-02 10:07:50|10024.4|10024.4|10023.41|10023.41|10024.4|10024.4|10023.41|10023.41|0
1646215690000|2022-03-02 10:08:10|10022.42|10022.42|10025.39|10025.39|10025.39|10025.39|10022.42|10022.42|0
1646215700000|2022-03-02 10:08:20|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|10026.38|0
1646215710000|2022-03-02 10:08:30|10021.08|10021.08|10014.8|10014.8|10021.08|10021.08|10014.8|10014.8|0
1646215720000|2022-03-02 10:08:40|10015.79|10015.79|10019.43|10019.43|10019.43|10019.43|10015.79|10015.79|0
1646215730000|2022-03-02 10:08:50|10018.44|10018.44|10019.43|10019.43|10019.43|10019.43|10018.44|10018.44|0
1646215740000|2022-03-02 10:09:00|10020.41|10020.41|10014.13|10014.13|10020.41|10020.41|10014.13|10014.13|0
1646215750000|2022-03-02 10:09:10|10015.12|10015.12|10014.13|10014.13|10015.12|10015.12|10014.13|10014.13|0
1646215760000|2022-03-02 10:09:20|10015.12|10015.12|10017.1|10017.1|10017.1|10017.1|10015.12|10015.12|0
1646215770000|2022-03-02 10:09:30|10019.74|10019.74|10018.09|10018.09|10019.74|10019.74|10017.1|10017.1|0
1646215790000|2022-03-02 10:09:50|10019.07|10019.07|10019.07|10019.07|10019.07|10019.07|10019.07|10019.07|0
1646215800000|2022-03-02 10:10:00|10020.06|10020.06|10019.07|10019.07|10020.06|10020.06|10018.09|10018.09|0
1646215810000|2022-03-02 10:10:10|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|10020.06|0
1646215820000|2022-03-02 10:10:20|10018.09|10018.09|10021.05|10021.05|10021.05|10021.05|10018.09|10018.09|0
1646215830000|2022-03-02 10:10:30|10018.09|10018.09|10018.09|10018.09|10018.09|10018.09|10018.09|10018.09|0
1646215840000|2022-03-02 10:10:40|10015.44|10015.44|10012.48|10012.48|10015.44|10015.44|10012.48|10012.48|0
1646215870000|2022-03-02 10:11:10|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|10010.5|0
1646215890000|2022-03-02 10:11:30|10007.85|10007.85|10010.5|10010.5|10010.5|10010.5|10007.85|10007.85|0
1646215900000|2022-03-02 10:11:40|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|10009.51|0
1646215930000|2022-03-02 10:12:10|10014.8|10014.8|10009.51|10009.51|10014.8|10014.8|10009.51|10009.51|0
1646215970000|2022-03-02 10:12:50|10008.65|10008.65|10008.65|10008.65|10008.65|10008.65|10008.65|10008.65|0
1646215980000|2022-03-02 10:13:00|10011.3|10011.3|10009.32|10009.32|10011.3|10011.3|10009.32|10009.32|0
1646216000000|2022-03-02 10:13:20|10011.3|10011.3|10013.28|10013.28|10013.28|10013.28|10011.3|10011.3|0
1646216010000|2022-03-02 10:13:30|10015.25|10015.25|10015.25|10015.25|10015.25|10015.25|10015.25|10015.25|0
1646216020000|2022-03-02 10:13:40|10020.55|10020.55|10021.21|10021.21|10023.19|10023.19|10018.57|10018.57|0
1646216040000|2022-03-02 10:14:00|10026.51|10026.51|10030.14|10030.14|10030.14|10030.14|10026.51|10026.51|0
1646216050000|2022-03-02 10:14:10|10028.17|10028.17|10035.12|10035.12|10035.12|10035.12|10027.18|10027.18|0
1646216070000|2022-03-02 10:14:30|10040.41|10040.41|10044.04|10044.04|10044.04|10044.04|10040.41|10040.41|0
1646216080000|2022-03-02 10:14:40|10041.4|10041.4|10044.04|10044.04|10044.04|10044.04|10041.4|10041.4|0
1646216110000|2022-03-02 10:15:10|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|10038.75|0
1646216130000|2022-03-02 10:15:30|10037.76|10037.76|10027.18|10027.18|10037.76|10037.76|10027.18|10027.18|0
1646216140000|2022-03-02 10:15:40|10031.13|10031.13|10031.13|10031.13|10031.13|10031.13|10031.13|10031.13|0
1646216150000|2022-03-02 10:15:50|10033.11|10033.11|10032.12|10032.12|10033.11|10033.11|10032.12|10032.12|0
1646216160000|2022-03-02 10:16:00|10029.47|10029.47|10029.15|10029.15|10032.12|10032.12|10029.15|10029.15|0
1646216170000|2022-03-02 10:16:10|10023.86|10023.86|10019.91|10019.91|10023.86|10023.86|10019.91|10019.91|0
1646216200000|2022-03-02 10:16:40|10022.55|10022.55|10022.55|10022.55|10022.55|10022.55|10022.55|10022.55|0
1646216220000|2022-03-02 10:17:00|10022.04|10022.04|10024|10024|10024|10024|10021.35|10021.35|0
1646216230000|2022-03-02 10:17:10|10021.04|10021.04|10024.99|10024.99|10024.99|10024.99|10021.04|10021.04|0
1646216240000|2022-03-02 10:17:20|10028.94|10028.94|10030.92|10030.92|10030.92|10030.92|10028.94|10028.94|0
1646216250000|2022-03-02 10:17:30|10028.94|10028.94|10031.78|10031.78|10031.78|10031.78|10028.94|10028.94|0
1646216260000|2022-03-02 10:17:40|10033.75|10033.75|10030.79|10030.79|10033.75|10033.75|10030.79|10030.79|0
1646216270000|2022-03-02 10:17:50|10029.8|10029.8|10027.15|10027.15|10029.8|10029.8|10027.15|10027.15|0
1646216280000|2022-03-02 10:18:00|10026.16|10026.16|10020.87|10020.87|10026.16|10026.16|10020.87|10020.87|0
1646216290000|2022-03-02 10:18:10|10018.9|10018.9|10018.9|10018.9|10018.9|10018.9|10018.9|10018.9|0
1646216300000|2022-03-02 10:18:20|10016.25|10016.25|10020.2|10020.2|10020.2|10020.2|10016.25|10016.25|0
1646216360000|2022-03-02 10:19:20|10019.21|10019.21|10019.21|10019.21|10019.21|10019.21|10019.21|10019.21|0
1646216370000|2022-03-02 10:19:30|10013.92|10013.92|10013.92|10013.92|10013.92|10013.92|10013.92|10013.92|0
1646216380000|2022-03-02 10:19:40|10012.93|10012.93|10012.93|10012.93|10012.93|10012.93|10012.93|10012.93|0
1646216390000|2022-03-02 10:19:50|10011.94|10011.94|10012.93|10012.93|10012.93|10012.93|10011.94|10011.94|0
1646216420000|2022-03-02 10:20:20|10014.91|10014.91|10022.85|10022.85|10022.85|10022.85|10014.91|10014.91|0
1646216430000|2022-03-02 10:20:30|10025.49|10025.49|10025.49|10025.49|10025.49|10025.49|10025.49|10025.49|0
1646216440000|2022-03-02 10:20:40|10026.35|10026.35|10028.33|10028.33|10028.33|10028.33|10026.35|10026.35|0
1646216460000|2022-03-02 10:21:00|10026.35|10026.35|10027.34|10027.34|10027.34|10027.34|10026.35|10026.35|0
1646216470000|2022-03-02 10:21:10|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|0
1646216480000|2022-03-02 10:21:20|10025.68|10025.68|10028.33|10028.33|10028.33|10028.33|10025.68|10025.68|0
1646216490000|2022-03-02 10:21:30|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|0
1646216500000|2022-03-02 10:21:40|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|0
1646216510000|2022-03-02 10:21:50|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|0
1646216530000|2022-03-02 10:22:10|10029.32|10029.32|10029.32|10029.32|10029.32|10029.32|10029.32|10029.32|0
1646216580000|2022-03-02 10:23:00|10026.67|10026.67|10026.67|10026.67|10026.67|10026.67|10026.67|10026.67|0
1646216590000|2022-03-02 10:23:10|10024.02|10024.02|10024.02|10024.02|10024.02|10024.02|10024.02|10024.02|0
1646216600000|2022-03-02 10:23:20|10022.05|10022.05|10022.05|10022.05|10022.05|10022.05|10022.05|10022.05|0
1646216610000|2022-03-02 10:23:30|10019.4|10019.4|10019.4|10019.4|10019.4|10019.4|10019.4|10019.4|0
1646216650000|2022-03-02 10:24:10|10024.69|10024.69|10029.99|10029.99|10029.99|10029.99|10022.05|10022.05|0
1646216670000|2022-03-02 10:24:30|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|0
1646216760000|2022-03-02 10:26:00|10034.61|10034.61|10052.11|10052.11|10052.11|10052.11|10034.61|10034.61|0
1646216770000|2022-03-02 10:26:10|10051.13|10051.13|10049.15|10049.15|10051.13|10051.13|10049.15|10049.15|0
1646216790000|2022-03-02 10:26:30|10043.86|10043.86|10030.98|10030.98|10043.86|10043.86|10030.98|10030.98|0
1646216820000|2022-03-02 10:27:00|10033.62|10033.62|10033.62|10033.62|10033.62|10033.62|10033.62|10033.62|0
1646216830000|2022-03-02 10:27:10|10034.61|10034.61|10033.62|10033.62|10034.61|10034.61|10033.62|10033.62|0
1646216840000|2022-03-02 10:27:20|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|0
1646216860000|2022-03-02 10:27:40|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|0
1646216870000|2022-03-02 10:27:50|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|0
1646216890000|2022-03-02 10:28:10|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|0
1646216910000|2022-03-02 10:28:30|10034.61|10034.61|10037.57|10037.57|10037.57|10037.57|10034.61|10034.61|0
1646216960000|2022-03-02 10:29:20|10042.87|10042.87|10040.22|10040.22|10042.87|10042.87|10037.57|10037.57|0
1646216970000|2022-03-02 10:29:30|10043.19|10043.19|10040.54|10040.54|10043.19|10043.19|10040.54|10040.54|0
1646216980000|2022-03-02 10:29:40|10039.55|10039.55|10039.55|10039.55|10039.55|10039.55|10039.55|10039.55|0
1646217000000|2022-03-02 10:30:00|10050.14|10050.14|10051.13|10051.13|10051.13|10051.13|10050.14|10050.14|0
1646217010000|2022-03-02 10:30:10|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|10050.14|0
1646217030000|2022-03-02 10:30:30|10052.78|10052.78|10058.08|10058.08|10058.08|10058.08|10052.78|10052.78|0
1646217050000|2022-03-02 10:30:50|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|0
1646217100000|2022-03-02 10:31:40|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|10056.42|0
1646217110000|2022-03-02 10:31:50|10059.06|10059.06|10059.06|10059.06|10059.06|10059.06|10059.06|10059.06|0
1646217120000|2022-03-02 10:32:00|10061.71|10061.71|10062.7|10062.7|10062.7|10062.7|10061.71|10061.71|0
1646217130000|2022-03-02 10:32:10|10067.99|10067.99|10062.7|10062.7|10067.99|10067.99|10062.7|10062.7|0
1646217140000|2022-03-02 10:32:20|10065.35|10065.35|10062.7|10062.7|10067.99|10067.99|10062.7|10062.7|0
1646217150000|2022-03-02 10:32:30|10065.66|10065.66|10073.92|10073.92|10073.92|10073.92|10065.66|10065.66|0
1646217190000|2022-03-02 10:33:10|10071.94|10071.94|10071.94|10071.94|10071.94|10071.94|10071.94|10071.94|0
1646217210000|2022-03-02 10:33:30|10069.3|10069.3|10071.94|10071.94|10071.94|10071.94|10069.3|10069.3|0
1646217280000|2022-03-02 10:34:40|10074.59|10074.59|10077.24|10077.24|10077.24|10077.24|10074.59|10074.59|0
1646217310000|2022-03-02 10:35:10|10079.88|10079.88|10082.53|10082.53|10082.53|10082.53|10079.88|10079.88|0
1646217320000|2022-03-02 10:35:20|10083.52|10083.52|10088.81|10088.81|10088.81|10088.81|10083.52|10083.52|0
1646217340000|2022-03-02 10:35:40|10094.1|10094.1|10094.1|10094.1|10094.1|10094.1|10094.1|10094.1|0
1646217380000|2022-03-02 10:36:20|10096.75|10096.75|10099.4|10099.4|10099.4|10099.4|10096.75|10096.75|0
1646217400000|2022-03-02 10:36:40|10103.35|10103.35|10103.35|10103.35|10103.35|10103.35|10103.35|10103.35|0
1646217430000|2022-03-02 10:37:10|10098.41|10098.41|10098.41|10098.41|10098.41|10098.41|10098.41|10098.41|0
1646217440000|2022-03-02 10:37:20|10097.42|10097.42|10097.42|10097.42|10097.42|10097.42|10097.42|10097.42|0
1646217450000|2022-03-02 10:37:30|10102.71|10102.71|10092.13|10092.13|10102.71|10102.71|10092.13|10092.13|0
1646217460000|2022-03-02 10:37:40|10091.14|10091.14|10091.14|10091.14|10091.14|10091.14|10091.14|10091.14|0
1646217500000|2022-03-02 10:38:20|10085.85|10085.85|10084.86|10084.86|10085.85|10085.85|10084.86|10084.86|0
1646217520000|2022-03-02 10:38:40|10079.57|10079.57|10079.57|10079.57|10079.57|10079.57|10079.57|10079.57|0
1646217560000|2022-03-02 10:39:20|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|10082.21|0
1646217600000|2022-03-02 10:40:00|10083.41|10083.41|10078.12|10078.12|10083.41|10083.41|10078.12|10078.12|0
1646217610000|2022-03-02 10:40:10|10080.77|10080.77|10080.77|10080.77|10080.77|10080.77|10080.77|10080.77|0
1646217720000|2022-03-02 10:42:00|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|0
1646217740000|2022-03-02 10:42:20|10094|10094|10094|10094|10094|10094|10094|10094|0
1646217760000|2022-03-02 10:42:40|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|0
1646217800000|2022-03-02 10:43:20|10086.06|10086.06|10084.4|10084.4|10086.06|10086.06|10083.41|10083.41|0
1646217820000|2022-03-02 10:43:40|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|10087.05|0
1646217860000|2022-03-02 10:44:20|10084.4|10084.4|10087.05|10087.05|10087.05|10087.05|10084.4|10084.4|0
1646217890000|2022-03-02 10:44:50|10089.69|10089.69|10089.69|10089.69|10089.69|10089.69|10089.69|10089.69|0
1646217920000|2022-03-02 10:45:20|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|10088.71|0
1646217930000|2022-03-02 10:45:30|10091.67|10091.67|10094.32|10094.32|10094.32|10094.32|10091.67|10091.67|0
1646217940000|2022-03-02 10:45:40|10099.61|10099.61|10099.61|10099.61|10099.61|10099.61|10099.61|10099.61|0
1646217960000|2022-03-02 10:46:00|10102.26|10102.26|10102.26|10102.26|10102.26|10102.26|10102.26|10102.26|0
1646218020000|2022-03-02 10:47:00|10101.27|10101.27|10101.27|10101.27|10101.27|10101.27|10101.27|10101.27|0
1646218060000|2022-03-02 10:47:40|10103.91|10103.91|10103.91|10103.91|10103.91|10103.91|10103.91|10103.91|0
1646218140000|2022-03-02 10:49:00|10103.74|10103.74|10102.75|10102.75|10103.74|10103.74|10102.75|10102.75|0
1646218150000|2022-03-02 10:49:10|10096.47|10096.47|10099.12|10099.12|10099.12|10099.12|10096.47|10096.47|0
1646218160000|2022-03-02 10:49:20|10096.47|10096.47|10096.47|10096.47|10096.47|10096.47|10096.47|10096.47|0
1646218230000|2022-03-02 10:50:30|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|10099.12|0
1646218240000|2022-03-02 10:50:40|10100.11|10100.11|10100.11|10100.11|10100.11|10100.11|10100.11|10100.11|0
1646218250000|2022-03-02 10:50:50|10102.75|10102.75|10102.75|10102.75|10102.75|10102.75|10102.75|10102.75|0
1646218260000|2022-03-02 10:51:00|10094.81|10094.81|10094.81|10094.81|10094.81|10094.81|10094.81|10094.81|0
1646218300000|2022-03-02 10:51:40|10092.17|10092.17|10092.17|10092.17|10092.17|10092.17|10092.17|10092.17|0
1646218320000|2022-03-02 10:52:00|10089.52|10089.52|10089.52|10089.52|10089.52|10089.52|10089.52|10089.52|0
1646218350000|2022-03-02 10:52:30|10084.23|10084.23|10084.23|10084.23|10084.23|10084.23|10084.23|10084.23|0
1646218360000|2022-03-02 10:52:40|10081.26|10081.26|10081.26|10081.26|10081.26|10081.26|10081.26|10081.26|0
1646218370000|2022-03-02 10:52:50|10083.24|10083.24|10083.24|10083.24|10083.24|10083.24|10083.24|10083.24|0
1646218410000|2022-03-02 10:53:30|10082.25|10082.25|10079.61|10079.61|10082.25|10082.25|10079.61|10079.61|0
1646218420000|2022-03-02 10:53:40|10076.96|10076.96|10074|10074|10076.96|10076.96|10074|10074|0
1646218430000|2022-03-02 10:53:50|10074.98|10074.98|10074.98|10074.98|10074.98|10074.98|10074.98|10074.98|0
1646218450000|2022-03-02 10:54:10|10077.63|10077.63|10077.63|10077.63|10077.63|10077.63|10077.63|10077.63|0
1646218470000|2022-03-02 10:54:30|10074.98|10074.98|10074.98|10074.98|10074.98|10074.98|10074.98|10074.98|0
1646218490000|2022-03-02 10:54:50|10074.64|10074.64|10074.64|10074.64|10074.64|10074.64|10074.64|10074.64|0
1646218500000|2022-03-02 10:55:00|10077.29|10077.29|10077.29|10077.29|10077.29|10077.29|10077.29|10077.29|0
1646218520000|2022-03-02 10:55:20|10079.93|10079.93|10085.23|10085.23|10085.23|10085.23|10079.93|10079.93|0
1646218530000|2022-03-02 10:55:30|10090.52|10090.52|10089.85|10089.85|10090.52|10090.52|10087.87|10087.87|0
1646218540000|2022-03-02 10:55:40|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|10092.5|0
1646218550000|2022-03-02 10:55:50|10094.47|10094.47|10095.46|10095.46|10095.46|10095.46|10093.48|10093.48|0
1646218560000|2022-03-02 10:56:00|10093.48|10093.48|10094.47|10094.47|10094.47|10094.47|10093.48|10093.48|0
1646218570000|2022-03-02 10:56:10|10095.46|10095.46|10095.46|10095.46|10095.46|10095.46|10095.46|10095.46|0
1646218600000|2022-03-02 10:56:40|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|0
1646218620000|2022-03-02 10:57:00|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|10090.84|0
1646218650000|2022-03-02 10:57:30|10088.19|10088.19|10085.23|10085.23|10088.19|10088.19|10085.23|10085.23|0
1646218690000|2022-03-02 10:58:10|10082.58|10082.58|10082.58|10082.58|10082.58|10082.58|10082.58|10082.58|0
1646218700000|2022-03-02 10:58:20|10083.57|10083.57|10085.54|10085.54|10085.54|10085.54|10083.57|10083.57|0
1646218710000|2022-03-02 10:58:30|10082.9|10082.9|10082.9|10082.9|10082.9|10082.9|10082.9|10082.9|0
1646218720000|2022-03-02 10:58:40|10085.54|10085.54|10085.54|10085.54|10085.54|10085.54|10085.54|10085.54|0
1646218730000|2022-03-02 10:58:50|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10086.53|10086.53|0
1646218760000|2022-03-02 10:59:20|10082.23|10082.23|10081.24|10081.24|10082.23|10082.23|10081.24|10081.24|0
1646218770000|2022-03-02 10:59:30|10083.22|10083.22|10076.94|10076.94|10083.22|10083.22|10076.94|10076.94|0
1646218790000|2022-03-02 10:59:50|10078.91|10078.91|10078.91|10078.91|10078.91|10078.91|10078.91|10078.91|0
1646218810000|2022-03-02 11:00:10|10076.27|10076.27|10076.94|10076.94|10078.91|10078.91|10076.27|10076.27|0
1646218820000|2022-03-02 11:00:20|10079.58|10079.58|10082.23|10082.23|10082.23|10082.23|10079.58|10079.58|0
1646218830000|2022-03-02 11:00:30|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|10079.58|0
1646218870000|2022-03-02 11:01:10|10084.87|10084.87|10084.87|10084.87|10084.87|10084.87|10084.87|10084.87|0
1646218880000|2022-03-02 11:01:20|10082.23|10082.23|10082.23|10082.23|10082.23|10082.23|10082.23|10082.23|0
1646218930000|2022-03-02 11:02:10|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|10087.52|0
1646218990000|2022-03-02 11:03:10|10090.17|10090.17|10090.17|10090.17|10090.17|10090.17|10090.17|10090.17|0
1646219010000|2022-03-02 11:03:30|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|10092.81|0
1646219030000|2022-03-02 11:03:50|10093.8|10093.8|10093.8|10093.8|10093.8|10093.8|10093.8|10093.8|0
1646219040000|2022-03-02 11:04:00|10094.79|10094.79|10096.77|10096.77|10096.77|10096.77|10094.79|10094.79|0
1646219050000|2022-03-02 11:04:10|10094.79|10094.79|10094.79|10094.79|10094.79|10094.79|10094.79|10094.79|0
1646219060000|2022-03-02 11:04:20|10092.14|10092.14|10094.12|10094.12|10094.12|10094.12|10092.14|10092.14|0
1646219090000|2022-03-02 11:04:50|10096.77|10096.77|10096.77|10096.77|10096.77|10096.77|10096.77|10096.77|0
1646219100000|2022-03-02 11:05:00|10096.42|10096.42|10093.93|10093.93|10096.42|10096.42|10093.93|10093.93|0
1646219150000|2022-03-02 11:05:50|10092.94|10092.94|10092.94|10092.94|10092.94|10092.94|10092.94|10092.94|0
1646219160000|2022-03-02 11:06:00|10090.97|10090.97|10088.32|10088.32|10090.97|10090.97|10088.32|10088.32|0
1646219170000|2022-03-02 11:06:10|10085.68|10085.68|10083.03|10083.03|10085.68|10085.68|10083.03|10083.03|0
1646219200000|2022-03-02 11:06:40|10080.38|10080.38|10079.39|10079.39|10080.38|10080.38|10079.39|10079.39|0
1646219250000|2022-03-02 11:07:30|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|0
1646219270000|2022-03-02 11:07:50|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|0
1646219300000|2022-03-02 11:08:20|10089.98|10089.98|10092.63|10092.63|10092.63|10092.63|10089.98|10089.98|0
1646219390000|2022-03-02 11:09:50|10089.98|10089.98|10089.98|10089.98|10089.98|10089.98|10089.98|10089.98|0
1646219400000|2022-03-02 11:10:00|10088.99|10088.99|10088.99|10088.99|10088.99|10088.99|10088.99|10088.99|0
1646219410000|2022-03-02 11:10:10|10086.35|10086.35|10083.7|10083.7|10086.35|10086.35|10083.7|10083.7|0
1646219450000|2022-03-02 11:10:50|10086.66|10086.66|10085.68|10085.68|10086.66|10086.66|10085.68|10085.68|0
1646219460000|2022-03-02 11:11:00|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|0
1646219550000|2022-03-02 11:12:30|10091.96|10091.96|10096.58|10096.58|10096.58|10096.58|10091.96|10091.96|0
1646219610000|2022-03-02 11:13:30|10099.23|10099.23|10099.23|10099.23|10099.23|10099.23|10099.23|10099.23|0
1646219630000|2022-03-02 11:13:50|10104.52|10104.52|10104.52|10104.52|10104.52|10104.52|10104.52|10104.52|0
1646219640000|2022-03-02 11:14:00|10105.51|10105.51|10105.51|10105.51|10105.51|10105.51|10105.51|10105.51|0
1646219660000|2022-03-02 11:14:20|10108.15|10108.15|10105.51|10105.51|10108.15|10108.15|10105.51|10105.51|0
1646219670000|2022-03-02 11:14:30|10104.52|10104.52|10104.52|10104.52|10104.52|10104.52|10104.52|10104.52|0
1646219690000|2022-03-02 11:14:50|10101.87|10101.87|10096.58|10096.58|10101.87|10101.87|10096.58|10096.58|0
1646219760000|2022-03-02 11:16:00|10095.59|10095.59|10095.59|10095.59|10095.59|10095.59|10095.59|10095.59|0
1646219800000|2022-03-02 11:16:40|10090.3|10090.3|10087.65|10087.65|10090.3|10090.3|10087.65|10087.65|0
1646219860000|2022-03-02 11:17:40|10085.01|10085.01|10082.36|10082.36|10085.01|10085.01|10082.36|10082.36|0
1646219890000|2022-03-02 11:18:10|10079.71|10079.71|10079.71|10079.71|10079.71|10079.71|10079.71|10079.71|0
1646219910000|2022-03-02 11:18:30|10078.72|10078.72|10080.38|10080.38|10080.38|10080.38|10077.74|10077.74|0
1646219920000|2022-03-02 11:18:40|10081.37|10081.37|10081.37|10081.37|10081.37|10081.37|10081.37|10081.37|0
1646219930000|2022-03-02 11:18:50|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|0
1646220020000|2022-03-02 11:20:20|10083.03|10083.03|10083.03|10083.03|10083.03|10083.03|10083.03|10083.03|0
1646220080000|2022-03-02 11:21:20|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|0
1646220150000|2022-03-02 11:22:30|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|10087.33|0
1646220200000|2022-03-02 11:23:20|10084.69|10084.69|10079.39|10079.39|10084.69|10084.69|10079.39|10079.39|0
1646220300000|2022-03-02 11:25:00|10074.1|10074.1|10074.1|10074.1|10076.75|10076.75|10074.1|10074.1|0
1646220310000|2022-03-02 11:25:10|10071.45|10071.45|10071.45|10071.45|10071.45|10071.45|10071.45|10071.45|0
1646220340000|2022-03-02 11:25:40|10074.1|10074.1|10074.1|10074.1|10074.1|10074.1|10074.1|10074.1|0
1646220360000|2022-03-02 11:26:00|10076.75|10076.75|10068.81|10068.81|10076.75|10076.75|10068.81|10068.81|0
1646220380000|2022-03-02 11:26:20|10071.45|10071.45|10074.1|10074.1|10074.1|10074.1|10071.45|10071.45|0
1646220420000|2022-03-02 11:27:00|10076.75|10076.75|10084.69|10084.69|10084.69|10084.69|10076.75|10076.75|0
1646220440000|2022-03-02 11:27:20|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|0
1646220460000|2022-03-02 11:27:40|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|0
1646220480000|2022-03-02 11:28:00|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|0
1646220510000|2022-03-02 11:28:30|10081.37|10081.37|10084.02|10084.02|10086.66|10086.66|10081.37|10081.37|0
1646220540000|2022-03-02 11:29:00|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|10082.04|0
1646220580000|2022-03-02 11:29:40|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|10084.02|0
1646220750000|2022-03-02 11:32:30|10086.66|10086.66|10084.02|10084.02|10086.66|10086.66|10081.37|10081.37|0
1646220790000|2022-03-02 11:33:10|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|10086.66|0
1646220830000|2022-03-02 11:33:50|10089.31|10089.31|10089.31|10089.31|10089.31|10089.31|10089.31|10089.31|0
1646220860000|2022-03-02 11:34:20|10094.6|10094.6|10097.25|10097.25|10097.25|10097.25|10094.6|10094.6|0
1646220870000|2022-03-02 11:34:30|10098.24|10098.24|10099.23|10099.23|10099.23|10099.23|10098.24|10098.24|0
1646220910000|2022-03-02 11:35:10|10109.81|10109.81|10109.81|10109.81|10109.81|10109.81|10109.81|10109.81|0
1646220920000|2022-03-02 11:35:20|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|10111.79|0
1646220930000|2022-03-02 11:35:30|10114.43|10114.43|10111.79|10111.79|10114.43|10114.43|10111.79|10111.79|0
1646220960000|2022-03-02 11:36:00|10109.14|10109.14|10111.79|10111.79|10111.79|10111.79|10109.14|10109.14|0
1646221020000|2022-03-02 11:37:00|10112.78|10112.78|10112.78|10112.78|10112.78|10112.78|10112.78|10112.78|0
1646221060000|2022-03-02 11:37:40|10115.42|10115.42|10115.42|10115.42|10115.42|10115.42|10115.42|10115.42|0
1646221090000|2022-03-02 11:38:10|10118.07|10118.07|10120.72|10120.72|10120.72|10120.72|10118.07|10118.07|0
1646221100000|2022-03-02 11:38:20|10123.36|10123.36|10126.01|10126.01|10126.01|10126.01|10123.36|10123.36|0
1646221120000|2022-03-02 11:38:40|10127|10127|10127.98|10127.98|10127.98|10127.98|10127|10127|0
1646221150000|2022-03-02 11:39:10|10120.05|10120.05|10120.05|10120.05|10120.05|10120.05|10120.05|10120.05|0
1646221170000|2022-03-02 11:39:30|10119.06|10119.06|10119.06|10119.06|10119.06|10119.06|10119.06|10119.06|0
1646221230000|2022-03-02 11:40:30|10116.41|10116.41|10113.76|10113.76|10116.41|10116.41|10113.76|10113.76|0
1646221240000|2022-03-02 11:40:40|10114.75|10114.75|10114.75|10114.75|10114.75|10114.75|10114.75|10114.75|0
1646221400000|2022-03-02 11:43:20|10106.81|10106.81|10106.81|10106.81|10106.81|10106.81|10104.17|10104.17|0
1646221430000|2022-03-02 11:43:50|10105.82|10105.82|10094.25|10094.25|10105.82|10105.82|10094.25|10094.25|0
1646221460000|2022-03-02 11:44:20|10096.9|10096.9|10099.54|10099.54|10099.54|10099.54|10096.9|10096.9|0
1646221540000|2022-03-02 11:45:40|10096.9|10096.9|10094.25|10094.25|10096.9|10096.9|10094.25|10094.25|0
1646221580000|2022-03-02 11:46:20|10096.9|10096.9|10099.54|10099.54|10099.54|10099.54|10096.9|10096.9|0
1646221670000|2022-03-02 11:47:50|10102.19|10102.19|10102.19|10102.19|10102.19|10102.19|10102.19|10102.19|0
1646221710000|2022-03-02 11:48:30|10104.84|10104.84|10104.84|10104.84|10104.84|10104.84|10104.84|10104.84|0
1646221750000|2022-03-02 11:49:10|10102.19|10102.19|10102.19|10102.19|10102.19|10102.19|10102.19|10102.19|0
1646221760000|2022-03-02 11:49:20|10101.2|10101.2|10101.2|10101.2|10101.2|10101.2|10101.2|10101.2|0
1646221780000|2022-03-02 11:49:40|10098.56|10098.56|10093.26|10093.26|10098.56|10098.56|10093.26|10093.26|0
1646221790000|2022-03-02 11:49:50|10095.91|10095.91|10095.91|10095.91|10095.91|10095.91|10095.91|10095.91|0
1646221800000|2022-03-02 11:50:00|10098.56|10098.56|10098.56|10098.56|10098.56|10098.56|10098.56|10098.56|0
1646221810000|2022-03-02 11:50:10|10095.91|10095.91|10095.91|10095.91|10095.91|10095.91|10095.91|10095.91|0
1646221840000|2022-03-02 11:50:40|10093.26|10093.26|10093.26|10093.26|10093.26|10093.26|10093.26|10093.26|0
1646221980000|2022-03-02 11:53:00|10092.27|10092.27|10092.27|10092.27|10092.27|10092.27|10092.27|10092.27|0
1646221990000|2022-03-02 11:53:10|10089.63|10089.63|10081.69|10081.69|10089.63|10089.63|10081.69|10081.69|0
1646222010000|2022-03-02 11:53:30|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|10079.04|0
1646222050000|2022-03-02 11:54:10|10080.03|10080.03|10080.03|10080.03|10080.03|10080.03|10079.04|10079.04|0
1646222090000|2022-03-02 11:54:50|10082.68|10082.68|10082.68|10082.68|10082.68|10082.68|10082.68|10082.68|0
1646222100000|2022-03-02 11:55:00|10080.03|10080.03|10082.68|10082.68|10082.68|10082.68|10080.03|10080.03|0
1646222160000|2022-03-02 11:56:00|10081.69|10081.69|10081.69|10081.69|10081.69|10081.69|10081.69|10081.69|0
1646222240000|2022-03-02 11:57:20|10082.68|10082.68|10077.38|10077.38|10082.68|10082.68|10077.38|10077.38|0
1646222450000|2022-03-02 12:00:50|10082.68|10082.68|10083.67|10083.67|10083.67|10083.67|10082.68|10082.68|0
1646222490000|2022-03-02 12:01:30|10086.31|10086.31|10086.31|10086.31|10086.31|10086.31|10086.31|10086.31|0
1646222520000|2022-03-02 12:02:00|10083.67|10083.67|10083.67|10083.67|10083.67|10083.67|10083.67|10083.67|0
1646222540000|2022-03-02 12:02:20|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|10085.64|0
1646222550000|2022-03-02 12:02:30|10084.65|10084.65|10084.65|10084.65|10084.65|10084.65|10084.65|10084.65|0
1646222620000|2022-03-02 12:03:40|10087.3|10087.3|10079.36|10079.36|10087.3|10087.3|10079.36|10079.36|0
1646222710000|2022-03-02 12:05:10|10076.71|10076.71|10076.71|10076.71|10076.71|10076.71|10076.71|10076.71|0
1646222730000|2022-03-02 12:05:30|10079.36|10079.36|10079.36|10079.36|10079.36|10079.36|10079.36|10079.36|0
1646222740000|2022-03-02 12:05:40|10084.65|10084.65|10087.3|10087.3|10087.3|10087.3|10084.65|10084.65|0
1646222770000|2022-03-02 12:06:10|10092.59|10092.59|10092.59|10092.59|10092.59|10092.59|10092.59|10092.59|0
1646222780000|2022-03-02 12:06:20|10097.89|10097.89|10097.89|10097.89|10097.89|10097.89|10097.89|10097.89|0
1646222840000|2022-03-02 12:07:20|10103.18|10103.18|10103.18|10103.18|10103.18|10103.18|10103.18|10103.18|0
1646222860000|2022-03-02 12:07:40|10106.14|10106.14|10106.14|10106.14|10106.14|10106.14|10106.14|10106.14|0
1646222880000|2022-03-02 12:08:00|10103.5|10103.5|10103.5|10103.5|10103.5|10103.5|10103.5|10103.5|0
1646222890000|2022-03-02 12:08:10|10106.14|10106.14|10106.14|10106.14|10106.14|10106.14|10106.14|10106.14|0
1646222930000|2022-03-02 12:08:50|10108.79|10108.79|10111.44|10111.44|10111.44|10111.44|10108.79|10108.79|0
1646222950000|2022-03-02 12:09:10|10119.38|10119.38|10119.38|10119.38|10119.38|10119.38|10119.38|10119.38|0
1646222990000|2022-03-02 12:09:50|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|10120.36|0
1646223000000|2022-03-02 12:10:00|10128.3|10128.3|10128.3|10128.3|10128.3|10128.3|10128.3|10128.3|0
1646223020000|2022-03-02 12:10:20|10125.66|10125.66|10128.3|10128.3|10128.3|10128.3|10125.66|10125.66|0
1646223040000|2022-03-02 12:10:40|10125.66|10125.66|10125.66|10125.66|10125.66|10125.66|10125.66|10125.66|0
1646223050000|2022-03-02 12:10:50|10120.36|10120.36|10123.01|10123.01|10123.01|10123.01|10120.36|10120.36|0
1646223190000|2022-03-02 12:13:10|10130.95|10130.95|10130.95|10130.95|10130.95|10130.95|10130.95|10130.95|0
1646223300000|2022-03-02 12:15:00|10131.94|10131.94|10131.94|10131.94|10131.94|10131.94|10131.94|10131.94|0
1646223340000|2022-03-02 12:15:40|10126.64|10126.64|10126.64|10126.64|10126.64|10126.64|10126.64|10126.64|0
1646223360000|2022-03-02 12:16:00|10124|10124|10124|10124|10124|10124|10124|10124|0
1646223420000|2022-03-02 12:17:00|10126.64|10126.64|10124|10124|10126.64|10126.64|10124|10124|0
1646223470000|2022-03-02 12:17:50|10121.35|10121.35|10118.71|10118.71|10121.35|10121.35|10118.71|10118.71|0
1646223660000|2022-03-02 12:21:00|10116.06|10116.06|10113.41|10113.41|10116.06|10116.06|10113.41|10113.41|0
1646223680000|2022-03-02 12:21:20|10110.77|10110.77|10110.77|10110.77|10110.77|10110.77|10110.77|10110.77|0
1646223690000|2022-03-02 12:21:30|10105.47|10105.47|10105.47|10105.47|10105.47|10105.47|10105.47|10105.47|0
1646223700000|2022-03-02 12:21:40|10102.83|10102.83|10100.18|10100.18|10102.83|10102.83|10100.18|10100.18|0
1646223710000|2022-03-02 12:21:50|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|10099.19|0
1646223740000|2022-03-02 12:22:20|10088.61|10088.61|10088.61|10088.61|10088.61|10088.61|10088.61|10088.61|0
1646223790000|2022-03-02 12:23:10|10085.96|10085.96|10085.96|10085.96|10085.96|10085.96|10085.96|10085.96|0
1646223830000|2022-03-02 12:23:50|10083.31|10083.31|10083.31|10083.31|10083.31|10083.31|10083.31|10083.31|0
1646223910000|2022-03-02 12:25:10|10085.96|10085.96|10083.31|10083.31|10085.96|10085.96|10083.31|10083.31|0
1646223920000|2022-03-02 12:25:20|10080.67|10080.67|10080.67|10080.67|10080.67|10080.67|10080.67|10080.67|0
1646223930000|2022-03-02 12:25:30|10075.37|10075.37|10075.37|10075.37|10075.37|10075.37|10075.37|10075.37|0
1646223940000|2022-03-02 12:25:40|10073.4|10073.4|10075.06|10075.06|10075.06|10075.06|10072.41|10072.41|0
1646223950000|2022-03-02 12:25:50|10072.41|10072.41|10069.76|10069.76|10072.41|10072.41|10069.76|10069.76|0
1646223980000|2022-03-02 12:26:20|10067.79|10067.79|10067.79|10067.79|10067.79|10067.79|10067.79|10067.79|0
1646223990000|2022-03-02 12:26:30|10062.49|10062.49|10062.49|10062.49|10062.49|10062.49|10062.49|10062.49|0
1646224020000|2022-03-02 12:27:00|10061.51|10061.51|10061.51|10061.51|10061.51|10061.51|10061.51|10061.51|0
1646224030000|2022-03-02 12:27:10|10058.86|10058.86|10058.86|10058.86|10058.86|10058.86|10058.86|10058.86|0
1646224060000|2022-03-02 12:27:40|10057.87|10057.87|10057.87|10057.87|10057.87|10057.87|10057.87|10057.87|0
1646224070000|2022-03-02 12:27:50|10054.91|10054.91|10048.63|10048.63|10054.91|10054.91|10048.63|10048.63|0
1646224080000|2022-03-02 12:28:00|10045.98|10045.98|10045.98|10045.98|10045.98|10045.98|10045.98|10045.98|0
1646224110000|2022-03-02 12:28:30|10044.99|10044.99|10044.99|10044.99|10044.99|10044.99|10044.99|10044.99|0
1646224120000|2022-03-02 12:28:40|10044|10044|10044|10044|10044|10044|10044|10044|0
1646224140000|2022-03-02 12:29:00|10036.06|10036.06|10036.06|10036.06|10036.06|10036.06|10036.06|10036.06|0
1646224150000|2022-03-02 12:29:10|10035.08|10035.08|10035.08|10035.08|10035.08|10035.08|10035.08|10035.08|0
1646224170000|2022-03-02 12:29:30|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|10037.72|0
1646224200000|2022-03-02 12:30:00|10043.01|10043.01|10045.66|10045.66|10045.66|10045.66|10043.01|10043.01|0
1646224210000|2022-03-02 12:30:10|10043.68|10043.68|10041.71|10041.71|10043.68|10043.68|10041.71|10041.71|0
1646224220000|2022-03-02 12:30:20|10039.73|10039.73|10034.44|10034.44|10039.73|10039.73|10034.44|10034.44|0
1646224230000|2022-03-02 12:30:30|10029.15|10029.15|10027.17|10027.17|10029.15|10029.15|10027.17|10027.17|0
1646224240000|2022-03-02 12:30:40|10025.19|10025.19|10031.12|10031.12|10033.1|10033.1|10024.2|10024.2|0
1646224250000|2022-03-02 12:30:50|10034.09|10034.09|10033.59|10033.59|10035.08|10035.08|10031.44|10031.44|0
1646224260000|2022-03-02 12:31:00|10034.58|10034.58|10028.97|10028.97|10034.58|10034.58|10028.97|10028.97|0
1646224270000|2022-03-02 12:31:10|10027.98|10027.98|10015.77|10015.77|10027.98|10027.98|10015.77|10015.77|0
1646224280000|2022-03-02 12:31:20|10021.06|10021.06|10014.78|10014.78|10021.06|10021.06|10014.78|10014.78|0
1646224290000|2022-03-02 12:31:30|10017.42|10017.42|10012.48|10012.48|10017.42|10017.42|10012.48|10012.48|0
1646224320000|2022-03-02 12:32:00|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|10013.47|0
1646224330000|2022-03-02 12:32:10|10012.48|10012.48|10012.48|10012.48|10012.48|10012.48|10012.48|10012.48|0
1646224340000|2022-03-02 12:32:20|10009.84|10009.84|10015.45|10015.45|10015.45|10015.45|10009.84|10009.84|0
1646224380000|2022-03-02 12:33:00|10018.09|10018.09|10023.39|10023.39|10023.39|10023.39|10018.09|10018.09|0
1646224390000|2022-03-02 12:33:10|10024.38|10024.38|10024.38|10024.38|10024.38|10024.38|10024.38|10024.38|0
1646224410000|2022-03-02 12:33:30|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|10021.73|0
1646224420000|2022-03-02 12:33:40|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|10016.44|0
1646224480000|2022-03-02 12:34:40|10011.14|10011.14|10011.14|10011.14|10011.14|10011.14|10011.14|10011.14|0
1646224500000|2022-03-02 12:35:00|10013.79|10013.79|10011.14|10011.14|10013.79|10013.79|10008.5|10008.5|0
1646224590000|2022-03-02 12:36:30|10010.16|10010.16|10007.19|10007.19|10010.16|10010.16|10007.19|10007.19|0
1646224640000|2022-03-02 12:37:20|10001.9|10001.9|10001.9|10001.9|10001.9|10001.9|10001.9|10001.9|0
1646224650000|2022-03-02 12:37:30|10004.86|10004.86|10006.84|10006.84|10006.84|10006.84|10004.86|10004.86|0
1646224660000|2022-03-02 12:37:40|10004.19|10004.19|10004.19|10004.19|10004.19|10004.19|10004.19|10004.19|0
1646224670000|2022-03-02 12:37:50|10003.2|10003.2|10003.2|10003.2|10003.2|10003.2|10003.2|10003.2|0
1646224700000|2022-03-02 12:38:20|10008.5|10008.5|10008.5|10008.5|10008.5|10008.5|10008.5|10008.5|0
1646224740000|2022-03-02 12:39:00|10011.14|10011.14|10013.79|10013.79|10013.79|10013.79|10011.14|10011.14|0
1646224780000|2022-03-02 12:39:40|10016.44|10016.44|10021.06|10021.06|10021.06|10021.06|10016.44|10016.44|0
1646224790000|2022-03-02 12:39:50|10018.41|10018.41|10020.39|10020.39|10020.39|10020.39|10018.41|10018.41|0
1646224800000|2022-03-02 12:40:00|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|0
1646224810000|2022-03-02 12:40:10|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|0
1646224820000|2022-03-02 12:40:20|10020.39|10020.39|10017.74|10017.74|10020.39|10020.39|10017.74|10017.74|0
1646224890000|2022-03-02 12:41:30|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|0
1646224930000|2022-03-02 12:42:10|10009.8|10009.8|10009.8|10009.8|10009.8|10009.8|10009.8|10009.8|0
1646224940000|2022-03-02 12:42:20|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|0
1646224980000|2022-03-02 12:43:00|10020.39|10020.39|10025.68|10025.68|10025.68|10025.68|10020.39|10020.39|0
1646224990000|2022-03-02 12:43:10|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|0
1646225030000|2022-03-02 12:43:50|10025.68|10025.68|10025.68|10025.68|10025.68|10025.68|10025.68|10025.68|0
1646225040000|2022-03-02 12:44:00|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|0
1646225060000|2022-03-02 12:44:20|10030.98|10030.98|10030.98|10030.98|10030.98|10030.98|10030.98|10030.98|0
1646225070000|2022-03-02 12:44:30|10025.68|10025.68|10023.04|10023.04|10025.68|10025.68|10023.04|10023.04|0
1646225090000|2022-03-02 12:44:50|10020.39|10020.39|10020.39|10020.39|10020.39|10020.39|10020.39|10020.39|0
1646225110000|2022-03-02 12:45:10|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|0
1646225190000|2022-03-02 12:46:30|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|0
1646225200000|2022-03-02 12:46:40|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|0
1646225210000|2022-03-02 12:46:50|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|10017.74|0
1646225230000|2022-03-02 12:47:10|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|10015.1|0
1646225340000|2022-03-02 12:49:00|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|10012.45|0
1646225420000|2022-03-02 12:50:20|10009.8|10009.8|10009.8|10009.8|10009.8|10009.8|10009.8|10009.8|0
1646225460000|2022-03-02 12:51:00|10004.51|10004.51|10004.51|10004.51|10004.51|10004.51|10004.51|10004.51|0
1646225520000|2022-03-02 12:52:00|10012.45|10012.45|10020.39|10020.39|10020.39|10020.39|10012.45|10012.45|0
1646225550000|2022-03-02 12:52:30|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|0
1646225560000|2022-03-02 12:52:40|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|0
1646225580000|2022-03-02 12:53:00|10033.62|10033.62|10033.62|10033.62|10033.62|10033.62|10033.62|10033.62|0
1646225690000|2022-03-02 12:54:50|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|10034.48|0
1646225720000|2022-03-02 12:55:20|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646225840000|2022-03-02 12:57:20|10031.49|10031.49|10026.2|10026.2|10031.49|10031.49|10026.2|10026.2|0
1646225850000|2022-03-02 12:57:30|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|0
1646225860000|2022-03-02 12:57:40|10026.2|10026.2|10026.2|10026.2|10026.2|10026.2|10026.2|10026.2|0
1646225870000|2022-03-02 12:57:50|10024.22|10024.22|10021.57|10021.57|10024.22|10024.22|10021.57|10021.57|0
1646225890000|2022-03-02 12:58:10|10018.93|10018.93|10018.93|10018.93|10018.93|10018.93|10018.93|10018.93|0
1646225990000|2022-03-02 12:59:50|10016.28|10016.28|10016.28|10016.28|10016.28|10016.28|10016.28|10016.28|0
1646226000000|2022-03-02 13:00:00|10018.93|10018.93|10018.93|10018.93|10018.93|10018.93|10018.93|10018.93|0
1646226020000|2022-03-02 13:00:20|10021.57|10021.57|10024.22|10024.22|10024.22|10024.22|10021.57|10021.57|0
1646226070000|2022-03-02 13:01:10|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|10023.23|0
1646226100000|2022-03-02 13:01:40|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|10025.88|0
1646226160000|2022-03-02 13:02:40|10026.87|10026.87|10026.87|10026.87|10026.87|10026.87|10026.87|10026.87|0
1646226210000|2022-03-02 13:03:30|10024.22|10024.22|10021.57|10021.57|10026.87|10026.87|10021.57|10021.57|0
1646226250000|2022-03-02 13:04:10|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|0
1646226260000|2022-03-02 13:04:20|10023.55|10023.55|10024.54|10024.54|10024.54|10024.54|10023.55|10023.55|0
1646226310000|2022-03-02 13:05:10|10021.89|10021.89|10019.25|10019.25|10021.89|10021.89|10019.25|10019.25|0
1646226340000|2022-03-02 13:05:40|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|0
1646226400000|2022-03-02 13:06:40|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|0
1646226420000|2022-03-02 13:07:00|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|0
1646226430000|2022-03-02 13:07:10|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|0
1646226450000|2022-03-02 13:07:30|10025.53|10025.53|10030.82|10030.82|10030.82|10030.82|10025.53|10025.53|0
1646226490000|2022-03-02 13:08:10|10031.81|10031.81|10029.16|10029.16|10031.81|10031.81|10029.16|10029.16|0
1646226520000|2022-03-02 13:08:40|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|10028.17|0
1646226550000|2022-03-02 13:09:10|10026.2|10026.2|10023.55|10023.55|10026.2|10026.2|10023.55|10023.55|0
1646226580000|2022-03-02 13:09:40|10020.9|10020.9|10015.61|10015.61|10020.9|10020.9|10015.61|10015.61|0
1646226600000|2022-03-02 13:10:00|10018.58|10018.58|10017.59|10017.59|10018.58|10018.58|10016.6|10016.6|0
1646226610000|2022-03-02 13:10:10|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|0
1646226640000|2022-03-02 13:10:40|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1646226710000|2022-03-02 13:11:50|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|0
1646226720000|2022-03-02 13:12:00|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|0
1646226760000|2022-03-02 13:12:40|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1646226800000|2022-03-02 13:13:20|10011.98|10011.98|10014.62|10014.62|10014.62|10014.62|10011.98|10011.98|0
1646226870000|2022-03-02 13:14:30|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|0
1646226890000|2022-03-02 13:14:50|10017.94|10017.94|10017.94|10017.94|10017.94|10017.94|10017.94|10017.94|0
1646226900000|2022-03-02 13:15:00|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|10020.59|0
1646226950000|2022-03-02 13:15:50|10022.56|10022.56|10023.55|10023.55|10023.55|10023.55|10021.57|10021.57|0
1646226970000|2022-03-02 13:16:10|10024.54|10024.54|10024.54|10024.54|10024.54|10024.54|10024.54|10024.54|0
1646226980000|2022-03-02 13:16:20|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|0
1646227000000|2022-03-02 13:16:40|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|10019.25|0
1646227040000|2022-03-02 13:17:20|10016.6|10016.6|10013.95|10013.95|10016.6|10016.6|10013.95|10013.95|0
1646227070000|2022-03-02 13:17:50|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|0
1646227120000|2022-03-02 13:18:40|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1646227130000|2022-03-02 13:18:50|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|0
1646227220000|2022-03-02 13:20:20|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|10021.89|0
1646227240000|2022-03-02 13:20:40|10022.88|10022.88|10028.17|10028.17|10028.17|10028.17|10022.88|10022.88|0
1646227250000|2022-03-02 13:20:50|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|10030.82|0
1646227270000|2022-03-02 13:21:10|10028.17|10028.17|10025.53|10025.53|10028.17|10028.17|10025.53|10025.53|0
1646227290000|2022-03-02 13:21:30|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|10022.88|0
1646227300000|2022-03-02 13:21:40|10020.23|10020.23|10016.6|10016.6|10020.23|10020.23|10016.6|10016.6|0
1646227340000|2022-03-02 13:22:20|10017.59|10017.59|10017.59|10017.59|10017.59|10017.59|10017.59|10017.59|0
1646227350000|2022-03-02 13:22:30|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|0
1646227360000|2022-03-02 13:22:40|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1646227380000|2022-03-02 13:23:00|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|0
1646227390000|2022-03-02 13:23:10|10008.66|10008.66|10005.03|10005.03|10008.66|10008.66|10005.03|10005.03|0
1646227410000|2022-03-02 13:23:30|10002.38|10002.38|10002.38|10002.38|10002.38|10002.38|10002.38|10002.38|0
1646227420000|2022-03-02 13:23:40|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|10001.39|0
1646227430000|2022-03-02 13:23:50|9998.74|9998.74|9998.74|9998.74|9998.74|9998.74|9998.74|9998.74|0
1646227450000|2022-03-02 13:24:10|9997.76|9997.76|9997.76|9997.76|9997.76|9997.76|9997.76|9997.76|0
1646227500000|2022-03-02 13:25:00|10000.4|10000.4|10005.7|10005.7|10005.7|10005.7|10000.4|10000.4|0
1646227560000|2022-03-02 13:26:00|10006.68|10006.68|10011.98|10011.98|10011.98|10011.98|10006.68|10006.68|0
1646227580000|2022-03-02 13:26:20|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|0
1646227640000|2022-03-02 13:27:20|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|0
1646227670000|2022-03-02 13:27:50|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|0
1646227690000|2022-03-02 13:28:10|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|10011.98|0
1646227710000|2022-03-02 13:28:30|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|10014.62|0
1646227730000|2022-03-02 13:28:50|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|10015.61|0
1646227740000|2022-03-02 13:29:00|10014.62|10014.62|10015.61|10015.61|10015.61|10015.61|10014.62|10014.62|0
1646227770000|2022-03-02 13:29:30|10012.96|10012.96|10010.32|10010.32|10012.96|10012.96|10010.32|10010.32|0
1646227790000|2022-03-02 13:29:50|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|10009.33|0
1646227800000|2022-03-02 13:30:00|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|10010.32|0
1646227830000|2022-03-02 13:30:30|10015.61|10015.61|10026.52|10026.52|10026.52|10026.52|10015.61|10015.61|0
1646227860000|2022-03-02 13:31:00|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|10029.16|0
1646227870000|2022-03-02 13:31:10|10021.22|10021.22|10021.22|10021.22|10021.22|10021.22|10021.22|10021.22|0
1646227900000|2022-03-02 13:31:40|10018.58|10018.58|10018.58|10018.58|10018.58|10018.58|10018.58|10018.58|0
1646227910000|2022-03-02 13:31:50|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|10016.6|0
1646227920000|2022-03-02 13:32:00|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|10013.95|0
1646227960000|2022-03-02 13:32:40|10008.66|10008.66|10008.66|10008.66|10008.66|10008.66|10008.66|10008.66|0
1646227980000|2022-03-02 13:33:00|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|10011.31|0
1646227990000|2022-03-02 13:33:10|10008.66|10008.66|10003.37|10003.37|10008.66|10008.66|10003.37|10003.37|0
1646228050000|2022-03-02 13:34:10|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|10005.34|0
1646228090000|2022-03-02 13:34:50|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|10002.7|0
1646228100000|2022-03-02 13:35:00|10000.05|10000.05|9999.06|9999.06|10000.05|10000.05|9999.06|9999.06|0
1646228150000|2022-03-02 13:35:50|9998.07|9998.07|9997.09|9997.09|9998.07|9998.07|9997.09|9997.09|0
1646228160000|2022-03-02 13:36:00|9996.4|9996.4|9992.55|9992.55|9996.4|9996.4|9992.55|9992.55|0
1646228180000|2022-03-02 13:36:20|9989.91|9989.91|9989.91|9989.91|9989.91|9989.91|9989.91|9989.91|0
1646228210000|2022-03-02 13:36:50|9984.61|9984.61|9981.97|9981.97|9984.61|9984.61|9981.97|9981.97|0
1646228280000|2022-03-02 13:38:00|9987.26|9987.26|9989.91|9989.91|9989.91|9989.91|9987.26|9987.26|0
1646228340000|2022-03-02 13:39:00|9992.55|9992.55|9992.55|9992.55|9992.55|9992.55|9992.55|9992.55|0
1646228350000|2022-03-02 13:39:10|9997.85|9997.85|10003.14|10003.14|10003.14|10003.14|9997.85|9997.85|0
1646228370000|2022-03-02 13:39:30|10004.13|10004.13|10004.13|10004.13|10004.13|10004.13|10004.13|10004.13|0
1646228380000|2022-03-02 13:39:40|10006.77|10006.77|10006.77|10006.77|10006.77|10006.77|10006.77|10006.77|0
1646228400000|2022-03-02 13:40:00|10004.13|10004.13|10004.13|10004.13|10004.13|10004.13|10004.13|10004.13|0
1646228420000|2022-03-02 13:40:20|10001.48|10001.48|10004.13|10004.13|10004.13|10004.13|10001.48|10001.48|0
1646228450000|2022-03-02 13:40:50|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|0
1646228460000|2022-03-02 13:41:00|10001.48|10001.48|10004.13|10004.13|10004.13|10004.13|10001.48|10001.48|0
1646228480000|2022-03-02 13:41:20|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|9998.83|0
1646228490000|2022-03-02 13:41:30|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|9997.85|0
1646228510000|2022-03-02 13:41:50|9998.83|9998.83|9996.19|9996.19|9998.83|9998.83|9996.19|9996.19|0
1646228600000|2022-03-02 13:43:20|9998.83|9998.83|10006.77|10006.77|10006.77|10006.77|9998.83|9998.83|0
1646228630000|2022-03-02 13:43:50|10009.42|10009.42|10009.42|10009.42|10009.42|10009.42|10009.42|10009.42|0
1646228690000|2022-03-02 13:44:50|10012.07|10012.07|10014.71|10014.71|10017.36|10017.36|10012.07|10012.07|0
1646228700000|2022-03-02 13:45:00|10015.7|10015.7|10015.7|10015.7|10015.7|10015.7|10015.7|10015.7|0
1646228710000|2022-03-02 13:45:10|10018.35|10018.35|10015.7|10015.7|10020.99|10020.99|10015.7|10015.7|0
1646228760000|2022-03-02 13:46:00|10018.35|10018.35|10018.35|10018.35|10018.35|10018.35|10018.35|10018.35|0
1646228770000|2022-03-02 13:46:10|10015.7|10015.7|10014.71|10014.71|10015.7|10015.7|10014.71|10014.71|0
1646228780000|2022-03-02 13:46:20|10012.07|10012.07|10005.79|10005.79|10012.07|10012.07|10005.79|10005.79|0
1646228800000|2022-03-02 13:46:40|10003.14|10003.14|10005.79|10005.79|10005.79|10005.79|10003.14|10003.14|0
1646228810000|2022-03-02 13:46:50|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|10003.14|0
1646228830000|2022-03-02 13:47:10|10005.79|10005.79|10005.79|10005.79|10005.79|10005.79|10005.79|10005.79|0
1646228920000|2022-03-02 13:48:40|10013.72|10013.72|10011.08|10011.08|10013.72|10013.72|10011.08|10011.08|0
1646228980000|2022-03-02 13:49:40|10016.37|10016.37|10016.37|10016.37|10016.37|10016.37|10016.37|10016.37|0
1646228990000|2022-03-02 13:49:50|10019.02|10019.02|10019.02|10019.02|10019.02|10019.02|10019.02|10019.02|0
1646229000000|2022-03-02 13:50:00|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|10021.66|0
1646229010000|2022-03-02 13:50:10|10022.18|10022.18|10027.47|10027.47|10027.47|10027.47|10022.18|10022.18|0
1646229030000|2022-03-02 13:50:30|10032.76|10032.76|10032.76|10032.76|10032.76|10032.76|10032.76|10032.76|0
1646229050000|2022-03-02 13:50:50|10033.75|10033.75|10033.75|10033.75|10033.75|10033.75|10033.75|10033.75|0
1646229060000|2022-03-02 13:51:00|10041.69|10041.69|10046.98|10046.98|10046.98|10046.98|10041.69|10041.69|0
1646229070000|2022-03-02 13:51:10|10044.34|10044.34|10046.98|10046.98|10046.98|10046.98|10041.69|10041.69|0
1646229080000|2022-03-02 13:51:20|10047.5|10047.5|10047.5|10047.5|10047.5|10047.5|10047.5|10047.5|0
1646229120000|2022-03-02 13:52:00|10046.51|10046.51|10046.51|10046.51|10046.51|10046.51|10046.51|10046.51|0
1646229130000|2022-03-02 13:52:10|10049.16|10049.16|10046.51|10046.51|10049.16|10049.16|10046.51|10046.51|0
1646229180000|2022-03-02 13:53:00|10043.86|10043.86|10043.86|10043.86|10043.86|10043.86|10043.86|10043.86|0
1646229240000|2022-03-02 13:54:00|10038.57|10038.57|10038.57|10038.57|10038.57|10038.57|10038.57|10038.57|0
1646229250000|2022-03-02 13:54:10|10039.56|10039.56|10039.56|10039.56|10039.56|10039.56|10039.56|10039.56|0
1646229270000|2022-03-02 13:54:30|10036.91|10036.91|10039.56|10039.56|10039.56|10039.56|10036.91|10036.91|0
1646229280000|2022-03-02 13:54:40|10036.91|10036.91|10036.91|10036.91|10036.91|10036.91|10036.91|10036.91|0
1646229290000|2022-03-02 13:54:50|10034.27|10034.27|10034.27|10034.27|10034.27|10034.27|10034.27|10034.27|0
1646229310000|2022-03-02 13:55:10|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1646229320000|2022-03-02 13:55:20|10028.97|10028.97|10028.97|10028.97|10028.97|10028.97|10028.97|10028.97|0
1646229350000|2022-03-02 13:55:50|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1646229370000|2022-03-02 13:56:10|10026.33|10026.33|10031.62|10031.62|10031.62|10031.62|10026.33|10026.33|0
1646229390000|2022-03-02 13:56:30|10030.63|10030.63|10030.63|10030.63|10030.63|10030.63|10030.63|10030.63|0
1646229420000|2022-03-02 13:57:00|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1646229440000|2022-03-02 13:57:20|10028.97|10028.97|10028.97|10028.97|10028.97|10028.97|10028.97|10028.97|0
1646229460000|2022-03-02 13:57:40|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|10031.62|0
1646229490000|2022-03-02 13:58:10|10034.27|10034.27|10034.27|10034.27|10034.27|10034.27|10034.27|10034.27|0
1646229500000|2022-03-02 13:58:20|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|10033.28|0
1646229540000|2022-03-02 13:59:00|10035.93|10035.93|10035.93|10035.93|10035.93|10035.93|10035.93|10035.93|0
1646229550000|2022-03-02 13:59:10|10037.9|10037.9|10036.91|10036.91|10037.9|10037.9|10036.91|10036.91|0
1646229560000|2022-03-02 13:59:20|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|0
1646229580000|2022-03-02 13:59:40|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|10031.96|10031.96|0
1646229610000|2022-03-02 14:00:10|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|10037.26|0
1646229620000|2022-03-02 14:00:20|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|0
1646229630000|2022-03-02 14:00:30|10035.6|10035.6|10032.95|10032.95|10035.6|10035.6|10032.95|10032.95|0
1646229640000|2022-03-02 14:00:40|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|0
1646229690000|2022-03-02 14:01:30|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|0
1646229700000|2022-03-02 14:01:40|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|0
1646229720000|2022-03-02 14:02:00|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|0
1646229730000|2022-03-02 14:02:10|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|0
1646229740000|2022-03-02 14:02:20|10038.56|10038.56|10038.56|10038.56|10038.56|10038.56|10038.56|10038.56|0
1646229750000|2022-03-02 14:02:30|10036.59|10036.59|10039.23|10039.23|10039.23|10039.23|10036.59|10036.59|0
1646229820000|2022-03-02 14:03:40|10041.88|10041.88|10036.59|10036.59|10041.88|10041.88|10036.59|10036.59|0
1646229870000|2022-03-02 14:04:30|10039.23|10039.23|10039.23|10039.23|10039.23|10039.23|10039.23|10039.23|0
1646229890000|2022-03-02 14:04:50|10041.21|10041.21|10041.21|10041.21|10041.21|10041.21|10041.21|10041.21|0
1646229910000|2022-03-02 14:05:10|10040.22|10040.22|10039.23|10039.23|10040.22|10040.22|10039.23|10039.23|0
1646229940000|2022-03-02 14:05:40|10033.94|10033.94|10032.95|10032.95|10033.94|10033.94|10032.95|10032.95|0
1646230020000|2022-03-02 14:07:00|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|0
1646230040000|2022-03-02 14:07:20|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|0
1646230060000|2022-03-02 14:07:40|10040.89|10040.89|10040.89|10040.89|10040.89|10040.89|10040.89|10040.89|0
1646230070000|2022-03-02 14:07:50|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|0
1646230080000|2022-03-02 14:08:00|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|0
1646230090000|2022-03-02 14:08:10|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|0
1646230130000|2022-03-02 14:08:50|10035.6|10035.6|10032.95|10032.95|10035.6|10035.6|10032.95|10032.95|0
1646230140000|2022-03-02 14:09:00|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|10030.31|0
1646230160000|2022-03-02 14:09:20|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|0
1646230170000|2022-03-02 14:09:30|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|10038.24|0
1646230220000|2022-03-02 14:10:20|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|10032.95|0
1646230320000|2022-03-02 14:12:00|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|10035.6|0
1646230370000|2022-03-02 14:12:50|10032.95|10032.95|10035.6|10035.6|10035.6|10035.6|10032.95|10032.95|0
1646230380000|2022-03-02 14:13:00|10034.61|10034.61|10035.6|10035.6|10035.6|10035.6|10034.61|10034.61|0
1646230470000|2022-03-02 14:14:30|10040.89|10040.89|10046.18|10046.18|10046.18|10046.18|10040.89|10040.89|0
1646230480000|2022-03-02 14:14:40|10038.24|10038.24|10038.24|10038.24|10043.54|10043.54|10038.24|10038.24|0
1646230490000|2022-03-02 14:14:50|10046.18|10046.18|10046.18|10046.18|10046.18|10046.18|10046.18|10046.18|0
1646230560000|2022-03-02 14:16:00|10040.89|10040.89|10043.54|10043.54|10043.54|10043.54|10040.89|10040.89|0
1646230590000|2022-03-02 14:16:30|10044.53|10044.53|10042.87|10042.87|10049.15|10049.15|10042.87|10042.87|0
1646230630000|2022-03-02 14:17:10|10040.22|10040.22|10040.22|10040.22|10040.22|10040.22|10037.57|10037.57|0
1646230730000|2022-03-02 14:18:50|10042.87|10042.87|10048.16|10048.16|10048.16|10048.16|10042.87|10042.87|0
1646230740000|2022-03-02 14:19:00|10050.81|10050.81|10048.16|10048.16|10050.81|10050.81|10048.16|10048.16|0
1646230760000|2022-03-02 14:19:20|10045.51|10045.51|10048.16|10048.16|10048.16|10048.16|10045.51|10045.51|0
1646230790000|2022-03-02 14:19:50|10042.87|10042.87|10042.87|10042.87|10042.87|10042.87|10042.87|10042.87|0
1646230800000|2022-03-02 14:20:00|10040.22|10040.22|10040.22|10040.22|10040.22|10040.22|10040.22|10040.22|0
1646230830000|2022-03-02 14:20:30|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|0
1646230860000|2022-03-02 14:21:00|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|0
1646230890000|2022-03-02 14:21:30|10032.28|10032.28|10029.64|10029.64|10032.28|10032.28|10029.64|10029.64|0
1646230900000|2022-03-02 14:21:40|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|0
1646230930000|2022-03-02 14:22:10|10024.34|10024.34|10024.34|10024.34|10024.34|10024.34|10024.34|10024.34|0
1646230950000|2022-03-02 14:22:30|10023.35|10023.35|10022.37|10022.37|10023.35|10023.35|10022.37|10022.37|0
1646230970000|2022-03-02 14:22:50|10023.35|10023.35|10023.35|10023.35|10023.35|10023.35|10023.35|10023.35|0
1646230980000|2022-03-02 14:23:00|10020.71|10020.71|10018.06|10018.06|10020.71|10020.71|10018.06|10018.06|0
1646230990000|2022-03-02 14:23:10|10019.05|10019.05|10019.05|10019.05|10019.05|10019.05|10019.05|10019.05|0
1646231000000|2022-03-02 14:23:20|10024.34|10024.34|10024.34|10024.34|10024.34|10024.34|10024.34|10024.34|0
1646231030000|2022-03-02 14:23:50|10021.7|10021.7|10023.35|10023.35|10024.34|10024.34|10021.7|10021.7|0
1646231110000|2022-03-02 14:25:10|10026|10026|10026|10026|10026|10026|10026|10026|0
1646231120000|2022-03-02 14:25:20|10028.65|10028.65|10039.23|10039.23|10039.23|10039.23|10028.65|10028.65|0
1646231130000|2022-03-02 14:25:30|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|0
1646231160000|2022-03-02 14:26:00|10039.23|10039.23|10039.23|10039.23|10039.23|10039.23|10039.23|10039.23|0
1646231170000|2022-03-02 14:26:10|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|10036.59|0
1646231180000|2022-03-02 14:26:20|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|10033.94|0
1646231190000|2022-03-02 14:26:30|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|10034.93|0
1646231200000|2022-03-02 14:26:40|10032.28|10032.28|10032.28|10032.28|10032.28|10032.28|10032.28|10032.28|0
1646231220000|2022-03-02 14:27:00|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|0
1646231250000|2022-03-02 14:27:30|10032.28|10032.28|10032.28|10032.28|10032.28|10032.28|10032.28|10032.28|0
1646231260000|2022-03-02 14:27:40|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|0
1646231270000|2022-03-02 14:27:50|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|10026.99|0
1646231280000|2022-03-02 14:28:00|10024.34|10024.34|10021.7|10021.7|10024.34|10024.34|10021.7|10021.7|0
1646231300000|2022-03-02 14:28:20|10019.05|10019.05|10024.34|10024.34|10024.34|10024.34|10019.05|10019.05|0
1646231310000|2022-03-02 14:28:30|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|10029.64|0
1646231320000|2022-03-02 14:28:40|10034.93|10034.93|10036.59|10036.59|10036.59|10036.59|10033.94|10033.94|0
1646231330000|2022-03-02 14:28:50|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|10037.57|0
1646231340000|2022-03-02 14:29:00|10038.56|10038.56|10038.56|10038.56|10038.56|10038.56|10038.56|10038.56|0
1646231350000|2022-03-02 14:29:10|10043.86|10043.86|10046.5|10046.5|10046.5|10046.5|10043.86|10043.86|0
1646231360000|2022-03-02 14:29:20|10049.15|10049.15|10043.86|10043.86|10049.15|10049.15|10043.86|10043.86|0
1646231370000|2022-03-02 14:29:30|10041.21|10041.21|10041.21|10041.21|10043.86|10043.86|10041.21|10041.21|0
1646231400000|2022-03-02 14:30:00|10043.86|10043.86|10043.86|10043.86|10043.86|10043.86|10043.86|10043.86|0
1646231410000|2022-03-02 14:30:10|10046.5|10046.5|10054.44|10054.44|10054.44|10054.44|10046.5|10046.5|0
1646231420000|2022-03-02 14:30:20|10051.79|10051.79|10052.78|10052.78|10052.78|10052.78|10050.81|10050.81|0
1646231430000|2022-03-02 14:30:30|10053.77|10053.77|10053.77|10053.77|10053.77|10053.77|10053.77|10053.77|0
1646231440000|2022-03-02 14:30:40|10048.48|10048.48|10048.48|10048.48|10048.48|10048.48|10048.48|10048.48|0
1646231460000|2022-03-02 14:31:00|10047.49|10047.49|10044.84|10044.84|10047.49|10047.49|10044.84|10044.84|0
1646231480000|2022-03-02 14:31:20|10042.2|10042.2|10044.84|10044.84|10044.84|10044.84|10042.2|10042.2|0
1646231520000|2022-03-02 14:32:00|10047.49|10047.49|10044.84|10044.84|10047.49|10047.49|10044.84|10044.84|0
1646231530000|2022-03-02 14:32:10|10050.14|10050.14|10052.78|10052.78|10052.78|10052.78|10050.14|10050.14|0
1646231540000|2022-03-02 14:32:20|10058.08|10058.08|10059.06|10059.06|10059.06|10059.06|10058.08|10058.08|0
1646231550000|2022-03-02 14:32:30|10060.05|10060.05|10060.05|10060.05|10060.05|10060.05|10060.05|10060.05|0
1646231560000|2022-03-02 14:32:40|10062.7|10062.7|10060.05|10060.05|10065.35|10065.35|10060.05|10060.05|0
1646231570000|2022-03-02 14:32:50|10062.7|10062.7|10062.7|10062.7|10062.7|10062.7|10062.7|10062.7|0
1646231580000|2022-03-02 14:33:00|10060.05|10060.05|10056.42|10056.42|10060.05|10060.05|10056.42|10056.42|0
1646231590000|2022-03-02 14:33:10|10055.43|10055.43|10052.78|10052.78|10055.43|10055.43|10052.78|10052.78|0
1646231600000|2022-03-02 14:33:20|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|0
1646231630000|2022-03-02 14:33:50|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|10058.08|0
1646231640000|2022-03-02 14:34:00|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|10052.78|0
1646231650000|2022-03-02 14:34:10|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|10055.43|0
1646231680000|2022-03-02 14:34:40|10060.72|10060.72|10060.72|10060.72|10060.72|10060.72|10060.72|10060.72|0
1646231730000|2022-03-02 14:35:30|10063.37|10063.37|10071.31|10071.31|10071.31|10071.31|10063.37|10063.37|0
1646231740000|2022-03-02 14:35:40|10066.02|10066.02|10066.02|10066.02|10066.02|10066.02|10066.02|10066.02|0
1646231750000|2022-03-02 14:35:50|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|10068.66|0
1646231760000|2022-03-02 14:36:00|10066.02|10066.02|10066.02|10066.02|10066.02|10066.02|10066.02|10066.02|0
1646231770000|2022-03-02 14:36:10|10063.37|10063.37|10063.37|10063.37|10063.37|10063.37|10063.37|10063.37|0
1646231800000|2022-03-02 14:36:40|10060.72|10060.72|10060.72|10060.72|10060.72|10060.72|10060.72|10060.72|0
1646231820000|2022-03-02 14:37:00|10063.37|10063.37|10062.38|10062.38|10063.37|10063.37|10062.38|10062.38|0
1646231830000|2022-03-02 14:37:10|10061.39|10061.39|10060.4|10060.4|10061.39|10061.39|10060.4|10060.4|0
1646231850000|2022-03-02 14:37:30|10059.42|10059.42|10066.37|10066.37|10066.37|10066.37|10059.42|10059.42|0
1646231860000|2022-03-02 14:37:40|10061.07|10061.07|10054.79|10054.79|10061.07|10061.07|10054.79|10054.79|0
1646231890000|2022-03-02 14:38:10|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|0
1646231900000|2022-03-02 14:38:20|10059.1|10059.1|10059.1|10059.1|10060.09|10060.09|10059.1|10059.1|0
1646231930000|2022-03-02 14:38:50|10056.45|10056.45|10059.1|10059.1|10059.1|10059.1|10056.45|10056.45|0
1646231950000|2022-03-02 14:39:10|10058.11|10058.11|10060.76|10060.76|10060.76|10060.76|10058.11|10058.11|0
1646231970000|2022-03-02 14:39:30|10058.11|10058.11|10058.11|10058.11|10058.11|10058.11|10058.11|10058.11|0
1646231980000|2022-03-02 14:39:40|10060.76|10060.76|10060.76|10060.76|10060.76|10060.76|10060.76|10060.76|0
1646231990000|2022-03-02 14:39:50|10063.4|10063.4|10063.4|10063.4|10063.4|10063.4|10063.4|10063.4|0
1646232000000|2022-03-02 14:40:00|10068.69|10068.69|10071.34|10071.34|10071.34|10071.34|10068.69|10068.69|0
1646232010000|2022-03-02 14:40:10|10072.33|10072.33|10073.32|10073.32|10073.32|10073.32|10072.33|10072.33|0
1646232040000|2022-03-02 14:40:40|10075.96|10075.96|10077.94|10077.94|10077.94|10077.94|10075.96|10075.96|0
1646232050000|2022-03-02 14:40:50|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|10085.88|0
1646232060000|2022-03-02 14:41:00|10086.87|10086.87|10085.21|10085.21|10086.87|10086.87|10081.58|10081.58|0
1646232070000|2022-03-02 14:41:10|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|10084.22|0
1646232090000|2022-03-02 14:41:30|10078.93|10078.93|10076.28|10076.28|10078.93|10078.93|10076.28|10076.28|0
1646232100000|2022-03-02 14:41:40|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|0
1646232110000|2022-03-02 14:41:50|10072.65|10072.65|10075.29|10075.29|10075.29|10075.29|10072.65|10072.65|0
1646232120000|2022-03-02 14:42:00|10070|10070|10066.37|10066.37|10070|10070|10066.37|10066.37|0
1646232150000|2022-03-02 14:42:30|10063.72|10063.72|10066.37|10066.37|10066.37|10066.37|10063.72|10063.72|0
1646232170000|2022-03-02 14:42:50|10065.38|10065.38|10065.38|10065.38|10065.38|10065.38|10065.38|10065.38|0
1646232180000|2022-03-02 14:43:00|10068.02|10068.02|10068.02|10068.02|10068.02|10068.02|10068.02|10068.02|0
1646232210000|2022-03-02 14:43:30|10070.67|10070.67|10085.21|10085.21|10085.21|10085.21|10070.67|10070.67|0
1646232220000|2022-03-02 14:43:40|10081.58|10081.58|10084.22|10084.22|10084.22|10084.22|10081.58|10081.58|0
1646232230000|2022-03-02 14:43:50|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|0
1646232260000|2022-03-02 14:44:20|10080.59|10080.59|10080.59|10080.59|10080.59|10080.59|10080.59|10080.59|0
1646232270000|2022-03-02 14:44:30|10077.94|10077.94|10072.65|10072.65|10077.94|10077.94|10072.65|10072.65|0
1646232300000|2022-03-02 14:45:00|10067.36|10067.36|10067.36|10067.36|10067.36|10067.36|10067.36|10067.36|0
1646232350000|2022-03-02 14:45:50|10070|10070|10070|10070|10070|10070|10070|10070|0
1646232360000|2022-03-02 14:46:00|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|0
1646232380000|2022-03-02 14:46:20|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|0
1646232390000|2022-03-02 14:46:30|10061.07|10061.07|10061.07|10061.07|10061.07|10061.07|10061.07|10061.07|0
1646232400000|2022-03-02 14:46:40|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|10058.43|0
1646232450000|2022-03-02 14:47:30|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|10059.42|0
1646232460000|2022-03-02 14:47:40|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|0
1646232480000|2022-03-02 14:48:00|10061.07|10061.07|10061.07|10061.07|10061.07|10061.07|10061.07|10061.07|0
1646232490000|2022-03-02 14:48:10|10063.72|10063.72|10064.71|10064.71|10064.71|10064.71|10063.72|10063.72|0
1646232550000|2022-03-02 14:49:10|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|10062.06|0
1646232560000|2022-03-02 14:49:20|10064.71|10064.71|10064.71|10064.71|10064.71|10064.71|10064.71|10064.71|0
1646232610000|2022-03-02 14:50:10|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|10063.72|0
1646232650000|2022-03-02 14:50:50|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|0
1646232660000|2022-03-02 14:51:00|10066.37|10066.37|10064.71|10064.71|10066.37|10066.37|10063.72|10063.72|0
1646232690000|2022-03-02 14:51:30|10067.36|10067.36|10066.37|10066.37|10067.36|10067.36|10066.37|10066.37|0
1646232720000|2022-03-02 14:52:00|10063.72|10063.72|10066.37|10066.37|10066.37|10066.37|10063.72|10063.72|0
1646232740000|2022-03-02 14:52:20|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|0
1646232760000|2022-03-02 14:52:40|10066.37|10066.37|10069.01|10069.01|10069.01|10069.01|10066.37|10066.37|0
1646232780000|2022-03-02 14:53:00|10066.37|10066.37|10066.37|10066.37|10066.37|10066.37|10066.37|10066.37|0
1646232810000|2022-03-02 14:53:30|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|0
1646232820000|2022-03-02 14:53:40|10070|10070|10070|10070|10070|10070|10070|10070|0
1646232840000|2022-03-02 14:54:00|10072.65|10072.65|10075.29|10075.29|10075.29|10075.29|10072.65|10072.65|0
1646232860000|2022-03-02 14:54:20|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|0
1646232880000|2022-03-02 14:54:40|10075.29|10075.29|10072.65|10072.65|10075.29|10075.29|10072.65|10072.65|0
1646232900000|2022-03-02 14:55:00|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|10077.94|0
1646232910000|2022-03-02 14:55:10|10072.65|10072.65|10072.65|10072.65|10072.65|10072.65|10072.65|10072.65|0
1646232930000|2022-03-02 14:55:30|10070|10070|10070|10070|10070|10070|10070|10070|0
1646232940000|2022-03-02 14:55:40|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|10069.01|0
1646232960000|2022-03-02 14:56:00|10066.37|10066.37|10063.72|10063.72|10066.37|10066.37|10063.72|10063.72|0
1646232980000|2022-03-02 14:56:20|10062.73|10062.73|10060.09|10060.09|10062.73|10062.73|10060.09|10060.09|0
1646233010000|2022-03-02 14:56:50|10057.44|10057.44|10057.44|10057.44|10057.44|10057.44|10057.44|10057.44|0
1646233050000|2022-03-02 14:57:30|10054.79|10054.79|10056.45|10056.45|10057.44|10057.44|10054.79|10054.79|0
1646233080000|2022-03-02 14:58:00|10059.1|10059.1|10059.1|10059.1|10059.1|10059.1|10059.1|10059.1|0
1646233210000|2022-03-02 15:00:10|10056.45|10056.45|10059.1|10059.1|10059.1|10059.1|10056.45|10056.45|0
1646233220000|2022-03-02 15:00:20|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|10060.09|0
1646233240000|2022-03-02 15:00:40|10061.07|10061.07|10066.37|10066.37|10066.37|10066.37|10061.07|10061.07|0
1646233260000|2022-03-02 15:01:00|10069.01|10069.01|10074.31|10074.31|10074.31|10074.31|10069.01|10069.01|0
1646233290000|2022-03-02 15:01:30|10071.66|10071.66|10071.66|10071.66|10071.66|10071.66|10071.66|10071.66|0
1646233300000|2022-03-02 15:01:40|10074.31|10074.31|10074.31|10074.31|10074.31|10074.31|10074.31|10074.31|0
1646233310000|2022-03-02 15:01:50|10076.95|10076.95|10076.95|10076.95|10076.95|10076.95|10076.95|10076.95|0
1646233320000|2022-03-02 15:02:00|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|10079.6|0
1646233340000|2022-03-02 15:02:20|10082.25|10082.25|10083.23|10083.23|10083.23|10083.23|10082.25|10082.25|0
1646233400000|2022-03-02 15:03:20|10088.53|10088.53|10085.88|10085.88|10088.53|10088.53|10085.88|10085.88|0
1646233410000|2022-03-02 15:03:30|10086.87|10086.87|10085.88|10085.88|10086.87|10086.87|10085.88|10085.88|0
1646233450000|2022-03-02 15:04:10|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|10083.23|0
1646233460000|2022-03-02 15:04:20|10085.88|10085.88|10080.59|10080.59|10085.88|10085.88|10080.59|10080.59|0
1646233480000|2022-03-02 15:04:40|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|10075.29|0
1646233500000|2022-03-02 15:05:00|10070|10070|10067.36|10067.36|10070|10070|10067.36|10067.36|0
1646233520000|2022-03-02 15:05:20|10070|10070|10070|10070|10070|10070|10070|10070|0
1646233550000|2022-03-02 15:05:50|10070.99|10070.99|10076.28|10076.28|10076.28|10076.28|10070.99|10070.99|0
1646233560000|2022-03-02 15:06:00|10077.27|10077.27|10071.98|10071.98|10077.27|10077.27|10071.98|10071.98|0
1646233600000|2022-03-02 15:06:40|10074.62|10074.62|10071.98|10071.98|10074.62|10074.62|10071.98|10071.98|0
1646233620000|2022-03-02 15:07:00|10069.33|10069.33|10069.33|10069.33|10069.33|10069.33|10069.33|10069.33|0
1646233640000|2022-03-02 15:07:20|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|10064.04|0
1646233650000|2022-03-02 15:07:30|10061.39|10061.39|10056.1|10056.1|10061.39|10061.39|10056.1|10056.1|0
1646233660000|2022-03-02 15:07:40|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|10053.45|0
1646233690000|2022-03-02 15:08:10|10050.81|10050.81|10053.45|10053.45|10053.45|10053.45|10050.81|10050.81|0
1646233710000|2022-03-02 15:08:30|10052.46|10052.46|10049.82|10049.82|10052.46|10052.46|10049.82|10049.82|0
1646233730000|2022-03-02 15:08:50|10048.83|10048.83|10048.83|10048.83|10048.83|10048.83|10048.83|10048.83|0
1646233750000|2022-03-02 15:09:10|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|10043.54|0
1646233760000|2022-03-02 15:09:20|10042.55|10042.55|10039.9|10039.9|10042.55|10042.55|10039.9|10039.9|0
1646233770000|2022-03-02 15:09:30|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|10034.61|0
1646233790000|2022-03-02 15:09:50|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|10031.96|0
1646233820000|2022-03-02 15:10:20|10029.32|10029.32|10029.32|10029.32|10029.32|10029.32|10029.32|10029.32|0
1646233840000|2022-03-02 15:10:40|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|10028.33|0
1646233850000|2022-03-02 15:10:50|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|10023.04|0
1646233860000|2022-03-02 15:11:00|10024.02|10024.02|10029.32|10029.32|10029.32|10029.32|10024.02|10024.02|0
1646233870000|2022-03-02 15:11:10|10030.31|10030.31|10040.89|10040.89|10040.89|10040.89|10030.31|10030.31|0
1646233880000|2022-03-02 15:11:20|10041.88|10041.88|10041.88|10041.88|10041.88|10041.88|10041.88|10041.88|0
1646233920000|2022-03-02 15:12:00|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|10042.39|0
1646233950000|2022-03-02 15:12:30|10047.69|10047.69|10047.69|10047.69|10047.69|10047.69|10047.69|10047.69|0
1646233960000|2022-03-02 15:12:40|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|10052.98|0
1646234010000|2022-03-02 15:13:30|10047.69|10047.69|10042.39|10042.39|10047.69|10047.69|10042.39|10042.39|0
1646234030000|2022-03-02 15:13:50|10039.75|10039.75|10037.1|10037.1|10039.75|10039.75|10037.1|10037.1|0
1646234040000|2022-03-02 15:14:00|10038.09|10038.09|10043.38|10043.38|10043.38|10043.38|10038.09|10038.09|0
1646234090000|2022-03-02 15:14:50|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|10040.74|0
1646234100000|2022-03-02 15:15:00|10043.38|10043.38|10038.09|10038.09|10043.38|10043.38|10038.09|10038.09|0
1646234110000|2022-03-02 15:15:10|10035.44|10035.44|10033.47|10033.47|10035.44|10035.44|10032.48|10032.48|0
1646234130000|2022-03-02 15:15:30|10036.11|10036.11|10036.11|10036.11|10036.11|10036.11|10036.11|10036.11|0
1646234170000|2022-03-02 15:16:10|10033.47|10033.47|10033.47|10033.47|10033.47|10033.47|10033.47|10033.47|0
1646234190000|2022-03-02 15:16:30|10036.11|10036.11|10036.11|10036.11|10036.11|10036.11|10036.11|10036.11|0
1646234200000|2022-03-02 15:16:40|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|0
1646234220000|2022-03-02 15:17:00|10041.41|10041.41|10040.42|10040.42|10041.41|10041.41|10040.42|10040.42|0
1646234230000|2022-03-02 15:17:10|10041.41|10041.41|10041.41|10041.41|10041.41|10041.41|10041.41|10041.41|0
1646234240000|2022-03-02 15:17:20|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|0
1646234250000|2022-03-02 15:17:30|10037.77|10037.77|10036.78|10036.78|10039.43|10039.43|10036.78|10036.78|0
1646234260000|2022-03-02 15:17:40|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646234270000|2022-03-02 15:17:50|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|0
1646234310000|2022-03-02 15:18:30|10032.48|10032.48|10033.47|10033.47|10033.47|10033.47|10032.48|10032.48|0
1646234340000|2022-03-02 15:19:00|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|10038.76|0
1646234350000|2022-03-02 15:19:10|10041.41|10041.41|10041.41|10041.41|10041.41|10041.41|10041.41|10041.41|0
1646234360000|2022-03-02 15:19:20|10040.42|10040.42|10037.77|10037.77|10040.42|10040.42|10037.77|10037.77|0
1646234370000|2022-03-02 15:19:30|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|10035.12|0
1646234410000|2022-03-02 15:20:10|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|0
1646234440000|2022-03-02 15:20:40|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|0
1646234490000|2022-03-02 15:21:30|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|0
1646234500000|2022-03-02 15:21:40|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|0
1646234570000|2022-03-02 15:22:50|10037.77|10037.77|10035.12|10035.12|10037.77|10037.77|10035.12|10035.12|0
1646234590000|2022-03-02 15:23:10|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|0
1646234620000|2022-03-02 15:23:40|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|0
1646234630000|2022-03-02 15:23:50|10043.06|10043.06|10037.77|10037.77|10043.06|10043.06|10037.77|10037.77|0
1646234670000|2022-03-02 15:24:30|10040.42|10040.42|10043.06|10043.06|10043.06|10043.06|10040.42|10040.42|0
1646234760000|2022-03-02 15:26:00|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|0
1646234770000|2022-03-02 15:26:10|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|0
1646234780000|2022-03-02 15:26:20|10035.12|10035.12|10031.49|10031.49|10035.12|10035.12|10031.49|10031.49|0
1646234820000|2022-03-02 15:27:00|10028.84|10028.84|10026.2|10026.2|10028.84|10028.84|10026.2|10026.2|0
1646234850000|2022-03-02 15:27:30|10023.55|10023.55|10023.55|10023.55|10023.55|10023.55|10023.55|10023.55|0
1646234860000|2022-03-02 15:27:40|10020.9|10020.9|10020.9|10020.9|10020.9|10020.9|10020.9|10020.9|0
1646234870000|2022-03-02 15:27:50|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|10019.92|0
1646234880000|2022-03-02 15:28:00|10022.56|10022.56|10030.5|10030.5|10030.5|10030.5|10022.56|10022.56|0
1646234890000|2022-03-02 15:28:10|10031.49|10031.49|10036.78|10036.78|10042.39|10042.39|10031.49|10031.49|0
1646234900000|2022-03-02 15:28:20|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646234920000|2022-03-02 15:28:40|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|0
1646234940000|2022-03-02 15:29:00|10039.43|10039.43|10044.72|10044.72|10044.72|10044.72|10039.43|10039.43|0
1646234950000|2022-03-02 15:29:10|10045.71|10045.71|10048.36|10048.36|10048.36|10048.36|10045.71|10045.71|0
1646234970000|2022-03-02 15:29:30|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|10053.65|0
1646234990000|2022-03-02 15:29:50|10051|10051|10051|10051|10053.65|10053.65|10051|10051|0
1646235000000|2022-03-02 15:30:00|10048.36|10048.36|10048.36|10048.36|10048.36|10048.36|10048.36|10048.36|0
1646235010000|2022-03-02 15:30:10|10045.71|10045.71|10048.36|10048.36|10048.36|10048.36|10045.71|10045.71|0
1646235060000|2022-03-02 15:31:00|10043.06|10043.06|10040.42|10040.42|10043.06|10043.06|10040.42|10040.42|0
1646235070000|2022-03-02 15:31:10|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|0
1646235080000|2022-03-02 15:31:20|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|0
1646235090000|2022-03-02 15:31:30|10034.14|10034.14|10036.78|10036.78|10036.78|10036.78|10034.14|10034.14|0
1646235110000|2022-03-02 15:31:50|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|0
1646235120000|2022-03-02 15:32:00|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|0
1646235130000|2022-03-02 15:32:10|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646235160000|2022-03-02 15:32:40|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|0
1646235170000|2022-03-02 15:32:50|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646235180000|2022-03-02 15:33:00|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|0
1646235190000|2022-03-02 15:33:10|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|10028.84|0
1646235200000|2022-03-02 15:33:20|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|0
1646235210000|2022-03-02 15:33:30|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646235220000|2022-03-02 15:33:40|10036.78|10036.78|10039.43|10039.43|10039.43|10039.43|10036.78|10036.78|0
1646235240000|2022-03-02 15:34:00|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|0
1646235250000|2022-03-02 15:34:10|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|0
1646235260000|2022-03-02 15:34:20|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|0
1646235270000|2022-03-02 15:34:30|10035.12|10035.12|10032.48|10032.48|10035.12|10035.12|10032.48|10032.48|0
1646235300000|2022-03-02 15:35:00|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|10031.49|0
1646235350000|2022-03-02 15:35:50|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646235360000|2022-03-02 15:36:00|10033.15|10033.15|10033.15|10033.15|10033.15|10033.15|10033.15|10033.15|0
1646235380000|2022-03-02 15:36:20|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|10034.14|0
1646235400000|2022-03-02 15:36:40|10036.78|10036.78|10036.78|10036.78|10039.43|10039.43|10036.78|10036.78|0
1646235410000|2022-03-02 15:36:50|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|0
1646235420000|2022-03-02 15:37:00|10047.37|10047.37|10050.01|10050.01|10050.01|10050.01|10047.37|10047.37|0
1646235430000|2022-03-02 15:37:10|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|0
1646235450000|2022-03-02 15:37:30|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|0
1646235460000|2022-03-02 15:37:40|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|10043.73|0
1646235470000|2022-03-02 15:37:50|10041.09|10041.09|10041.09|10041.09|10041.09|10041.09|10041.09|10041.09|0
1646235480000|2022-03-02 15:38:00|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|0
1646235490000|2022-03-02 15:38:10|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|10039.43|0
1646235520000|2022-03-02 15:38:40|10044.72|10044.72|10042.08|10042.08|10044.72|10044.72|10042.08|10042.08|0
1646235540000|2022-03-02 15:39:00|10047.37|10047.37|10050.01|10050.01|10050.01|10050.01|10047.37|10047.37|0
1646235560000|2022-03-02 15:39:20|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|0
1646235570000|2022-03-02 15:39:30|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|0
1646235660000|2022-03-02 15:41:00|10047.37|10047.37|10050.01|10050.01|10050.01|10050.01|10047.37|10047.37|0
1646235680000|2022-03-02 15:41:20|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|0
1646235730000|2022-03-02 15:42:10|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|10047.37|0
1646235740000|2022-03-02 15:42:20|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|10044.72|0
1646235750000|2022-03-02 15:42:30|10047.37|10047.37|10044.72|10044.72|10047.37|10047.37|10044.72|10044.72|0
1646235770000|2022-03-02 15:42:50|10042.08|10042.08|10039.43|10039.43|10042.08|10042.08|10039.43|10039.43|0
1646235780000|2022-03-02 15:43:00|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|10036.78|0
1646235840000|2022-03-02 15:44:00|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|10042.08|0
1646235850000|2022-03-02 15:44:10|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|10043.06|0
1646235870000|2022-03-02 15:44:30|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|10040.42|0
1646235910000|2022-03-02 15:45:10|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|10037.77|0
1646235950000|2022-03-02 15:45:50|10040.42|10040.42|10043.06|10043.06|10048.36|10048.36|10040.42|10040.42|0
1646235970000|2022-03-02 15:46:10|10040.42|10040.42|10036.78|10036.78|10040.42|10040.42|10035.79|10035.79|0
1646235980000|2022-03-02 15:46:20|10037.47|10037.47|10033.83|10033.83|10037.47|10037.47|10033.83|10033.83|0
1646236000000|2022-03-02 15:46:40|10032.85|10032.85|10030.2|10030.2|10032.85|10032.85|10030.2|10030.2|0
1646236030000|2022-03-02 15:47:10|10027.55|10027.55|10027.55|10027.55|10027.55|10027.55|10027.55|10027.55|0
1646236040000|2022-03-02 15:47:20|10030.2|10030.2|10033.16|10033.16|10033.16|10033.16|10030.2|10030.2|0
1646236060000|2022-03-02 15:47:40|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|10035.81|0
1646236100000|2022-03-02 15:48:20|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|10033.16|0
1646236120000|2022-03-02 15:48:40|10032.18|10032.18|10033.16|10033.16|10033.16|10033.16|10032.18|10032.18|0
1646236190000|2022-03-02 15:49:50|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|10033.34|0
1646236220000|2022-03-02 15:50:20|10033.85|10033.85|10033.85|10033.85|10033.85|10033.85|10033.85|10033.85|0
1646236240000|2022-03-02 15:50:40|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|10036.5|0
1646236250000|2022-03-02 15:50:50|10039.14|10039.14|10041.79|10041.79|10041.79|10041.79|10039.14|10039.14|0
1646236260000|2022-03-02 15:51:00|10039.14|10039.14|10039.14|10039.14|10039.14|10039.14|10039.14|10039.14|0
1646236280000|2022-03-02 15:51:20|10036.5|10036.5|10039.14|10039.14|10039.14|10039.14|10036.5|10036.5|0
1646236310000|2022-03-02 15:51:50|10033.85|10033.85|10031.2|10031.2|10033.85|10033.85|10031.2|10031.2|0
1646236330000|2022-03-02 15:52:10|10028.56|10028.56|10028.56|10028.56|10028.56|10028.56|10028.56|10028.56|0
1646236340000|2022-03-02 15:52:20|10025.91|10025.91|10024.92|10024.92|10025.91|10025.91|10024.92|10024.92|0
1646236380000|2022-03-02 15:53:00|10027.57|10027.57|10027.57|10027.57|10027.57|10027.57|10027.57|10027.57|0
1646236410000|2022-03-02 15:53:30|10022.28|10022.28|10022.28|10022.28|10022.28|10022.28|10022.28|10022.28|0
1646236440000|2022-03-02 15:54:00|10021.76|10021.76|10021.08|10021.08|10021.76|10021.76|10021.08|10021.08|0
1646236460000|2022-03-02 15:54:20|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|0
1646236470000|2022-03-02 15:54:30|10017.44|10017.44|10017.44|10017.44|10017.44|10017.44|10017.44|10017.44|0
1646236480000|2022-03-02 15:54:40|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|10014.79|0
1646236490000|2022-03-02 15:54:50|10012.15|10012.15|10012.15|10012.15|10012.15|10012.15|10012.15|10012.15|0
1646236520000|2022-03-02 15:55:20|10009.5|10009.5|10006.86|10006.86|10009.5|10009.5|10006.86|10006.86|0
1646236550000|2022-03-02 15:55:50|10009.5|10009.5|10009.5|10009.5|10009.5|10009.5|10009.5|10009.5|0
1646236570000|2022-03-02 15:56:10|10014.79|10014.79|10017.44|10017.44|10017.44|10017.44|10014.79|10014.79|0
1646236580000|2022-03-02 15:56:20|10020.09|10020.09|10020.09|10020.09|10020.09|10020.09|10020.09|10020.09|0
1646236600000|2022-03-02 15:56:40|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|10021.08|0
1646236650000|2022-03-02 15:57:30|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|10018.43|0
1646236710000|2022-03-02 15:58:30|10015.78|10015.78|10015.78|10015.78|10015.78|10015.78|10015.78|10015.78|0
1646236720000|2022-03-02 15:58:40|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|10013.14|0
1646236760000|2022-03-02 15:59:20|10015.78|10015.78|10018.43|10018.43|10018.43|10018.43|10015.78|10015.78|0
1646236780000|2022-03-02 15:59:40|10017.91|10017.91|10017.91|10017.91|10017.91|10017.91|10017.91|10017.91|0
1646236790000|2022-03-02 15:59:50|10015.27|10015.27|10017.91|10017.91|10017.91|10017.91|10012.62|10012.62|0
1646236810000|2022-03-02 16:00:10|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|10015.27|0
1646236820000|2022-03-02 16:00:20|10012.62|10012.62|10012.62|10012.62|10012.62|10012.62|10012.62|10012.62|0
1646236900000|2022-03-02 16:01:40|10015.27|10015.27|10012.62|10012.62|10015.27|10015.27|10012.62|10012.62|0
1646236940000|2022-03-02 16:02:20|10015.27|10015.27|10024.2|10024.2|10024.2|10024.2|10015.27|10015.27|0
1646236950000|2022-03-02 16:02:30|10026.84|10026.84|10026.84|10026.84|10026.84|10026.84|10026.84|10026.84|0
1646236970000|2022-03-02 16:02:50|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|10034.78|0
1646236980000|2022-03-02 16:03:00|10037.43|10037.43|10038.42|10038.42|10038.42|10038.42|10037.43|10037.43|0
1646236990000|2022-03-02 16:03:10|10047.34|10047.34|10048.33|10048.33|10048.33|10048.33|10047.34|10047.34|0
1646237000000|2022-03-02 16:03:20|10058.92|10058.92|10058.92|10058.92|10058.92|10058.92|10058.92|10058.92|0
1646237010000|2022-03-02 16:03:30|10057.93|10057.93|10057.93|10057.93|10057.93|10057.93|10057.93|10057.93|0
1646237020000|2022-03-02 16:03:40|10055.28|10055.28|10057.93|10057.93|10057.93|10057.93|10055.28|10055.28|0
1646237030000|2022-03-02 16:03:50|10060.58|10060.58|10058.92|10058.92|10060.58|10060.58|10057.93|10057.93|0
1646237040000|2022-03-02 16:04:00|10059.09|10059.09|10059.09|10059.09|10059.09|10059.09|10059.09|10059.09|0
1646237050000|2022-03-02 16:04:10|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|10064.38|0
1646237060000|2022-03-02 16:04:20|10061.74|10061.74|10059.09|10059.09|10061.74|10061.74|10059.09|10059.09|0
1646237070000|2022-03-02 16:04:30|10061.74|10061.74|10061.74|10061.74|10061.74|10061.74|10061.74|10061.74|0
1646237100000|2022-03-02 16:05:00|10064.38|10064.38|10065.37|10065.37|10065.37|10065.37|10064.38|10064.38|0
1646237110000|2022-03-02 16:05:10|10062.72|10062.72|10053.8|10053.8|10062.72|10062.72|10053.8|10053.8|0
1646237120000|2022-03-02 16:05:20|10051.15|10051.15|10051.15|10051.15|10051.15|10051.15|10051.15|10051.15|0
1646237150000|2022-03-02 16:05:50|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|10053.8|0
1646237170000|2022-03-02 16:06:10|10056.44|10056.44|10056.44|10056.44|10056.44|10056.44|10056.44|10056.44|0
1646237200000|2022-03-02 16:06:40|10055.45|10055.45|10052.81|10052.81|10055.45|10055.45|10052.81|10052.81|0
1646237210000|2022-03-02 16:06:50|10055.45|10055.45|10055.45|10055.45|10055.45|10055.45|10055.45|10055.45|0
1646237230000|2022-03-02 16:07:10|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|0
1646237270000|2022-03-02 16:07:50|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|10050.16|0
1646237280000|2022-03-02 16:08:00|10049.17|10049.17|10049.17|10049.17|10049.17|10049.17|10049.17|10049.17|0
1646237290000|2022-03-02 16:08:10|10051.82|10051.82|10051.82|10051.82|10051.82|10051.82|10051.82|10051.82|0
1646237300000|2022-03-02 16:08:20|10050.83|10050.83|10049.84|10049.84|10050.83|10050.83|10049.84|10049.84|0
1646237310000|2022-03-02 16:08:30|10047.2|10047.2|10047.2|10047.2|10047.2|10047.2|10047.2|10047.2|0
1646237360000|2022-03-02 16:09:20|10048.18|10048.18|10048.18|10048.18|10048.18|10048.18|10048.18|10048.18|0
1646237380000|2022-03-02 16:09:40|10045.54|10045.54|10042.89|10042.89|10045.54|10045.54|10042.89|10042.89|0
1646237400000|2022-03-02 16:10:00|10045.54|10045.54|10045.54|10045.54|10045.54|10045.54|10045.54|10045.54|0
1646237410000|2022-03-02 16:10:10|10042.89|10042.89|10041.9|10041.9|10042.89|10042.89|10041.9|10041.9|0
1646237420000|2022-03-02 16:10:20|10040.92|10040.92|10040.92|10040.92|10040.92|10040.92|10040.92|10040.92|0
1646237440000|2022-03-02 16:10:40|10043.56|10043.56|10046.21|10046.21|10046.21|10046.21|10043.56|10043.56|0
1646237450000|2022-03-02 16:10:50|10048.85|10048.85|10051.5|10051.5|10051.5|10051.5|10048.85|10048.85|0
1646237500000|2022-03-02 16:11:40|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|0
1646237510000|2022-03-02 16:11:50|10049.84|10049.84|10049.84|10049.84|10049.84|10049.84|10049.84|10049.84|0
1646237550000|2022-03-02 16:12:30|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|10052.49|0
1646237570000|2022-03-02 16:12:50|10053.48|10053.48|10053.48|10053.48|10053.48|10053.48|10053.48|10053.48|0
1646237580000|2022-03-02 16:13:00|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|0
1646237650000|2022-03-02 16:14:10|10053.48|10053.48|10053.48|10053.48|10053.48|10053.48|10053.48|10053.48|0
1646237660000|2022-03-02 16:14:20|10050.83|10050.83|10049.84|10049.84|10050.83|10050.83|10049.84|10049.84|0
1646237710000|2022-03-02 16:15:10|10052.49|10052.49|10049.84|10049.84|10052.49|10052.49|10049.84|10049.84|0
1646237720000|2022-03-02 16:15:20|10052.49|10052.49|10053.48|10053.48|10053.48|10053.48|10052.49|10052.49|0
1646237750000|2022-03-02 16:15:50|10056.12|10056.12|10056.12|10056.12|10056.12|10056.12|10056.12|10056.12|0
1646237770000|2022-03-02 16:16:10|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|0
1646237780000|2022-03-02 16:16:20|10048.18|10048.18|10053.48|10053.48|10053.48|10053.48|10048.18|10048.18|0
1646237800000|2022-03-02 16:16:40|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|10050.83|0
1646237820000|2022-03-02 16:17:00|10051|10051|10050.32|10050.32|10051|10051|10050.32|10050.32|0
1646237890000|2022-03-02 16:18:10|10049.33|10049.33|10049.33|10049.33|10049.33|10049.33|10049.33|10049.33|0
1646237900000|2022-03-02 16:18:20|10048.47|10048.47|10045.82|10045.82|10048.47|10048.47|10045.82|10045.82|0
1646237940000|2022-03-02 16:19:00|10048.47|10048.47|10045.82|10045.82|10048.47|10048.47|10045.82|10045.82|0
1646237950000|2022-03-02 16:19:10|10048.47|10048.47|10051.12|10051.12|10051.12|10051.12|10048.47|10048.47|0
1646237980000|2022-03-02 16:19:40|10049.14|10049.14|10049.14|10049.14|10049.14|10049.14|10049.14|10049.14|0
1646238030000|2022-03-02 16:20:30|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|10051.79|0
1646238040000|2022-03-02 16:20:40|10046.49|10046.49|10049.14|10049.14|10049.14|10049.14|10043.85|10043.85|0
1646238060000|2022-03-02 16:21:00|10043.85|10043.85|10043.85|10043.85|10043.85|10043.85|10043.85|10043.85|0
1646238070000|2022-03-02 16:21:10|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|10046.49|0
1646238090000|2022-03-02 16:21:30|10041.2|10041.2|10038.56|10038.56|10041.2|10041.2|10038.56|10038.56|0
1646238110000|2022-03-02 16:21:50|10039.54|10039.54|10040.53|10040.53|10040.53|10040.53|10039.54|10039.54|0
1646238120000|2022-03-02 16:22:00|10037.89|10037.89|10037.89|10037.89|10037.89|10037.89|10037.89|10037.89|0
1646238130000|2022-03-02 16:22:10|10038.87|10038.87|10041.52|10041.52|10041.52|10041.52|10038.87|10038.87|0
1646238140000|2022-03-02 16:22:20|10038.87|10038.87|10038.87|10038.87|10038.87|10038.87|10036.23|10036.23|0
1646238160000|2022-03-02 16:22:40|10036.23|10036.23|10036.23|10036.23|10036.23|10036.23|10036.23|10036.23|0
1646238170000|2022-03-02 16:22:50|10033.58|10033.58|10033.58|10033.58|10033.58|10033.58|10033.58|10033.58|0
1646238180000|2022-03-02 16:23:00|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|10032.59|0
1646238210000|2022-03-02 16:23:30|10031.6|10031.6|10031.6|10031.6|10031.6|10031.6|10031.6|10031.6|0
1646238240000|2022-03-02 16:24:00|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|10034.25|0
1646238260000|2022-03-02 16:24:20|10035.24|10035.24|10035.24|10035.24|10035.24|10035.24|10035.24|10035.24|0
1646238270000|2022-03-02 16:24:30|10037.89|10037.89|10043.18|10043.18|10043.18|10043.18|10037.89|10037.89|0
1646238310000|2022-03-02 16:25:10|10044.17|10044.17|10046.81|10046.81|10046.81|10046.81|10044.17|10044.17|0
1646238330000|2022-03-02 16:25:30|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|0
1646238350000|2022-03-02 16:25:50|10046.81|10046.81|10046.81|10046.81|10046.81|10046.81|10046.81|10046.81|0
1646238360000|2022-03-02 16:26:00|10044.17|10044.17|10044.17|10044.17|10044.17|10044.17|10041.52|10041.52|0
1646238370000|2022-03-02 16:26:10|10046.81|10046.81|10046.81|10046.81|10046.81|10046.81|10046.81|10046.81|0
1646238420000|2022-03-02 16:27:00|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|10049.46|0
1646238430000|2022-03-02 16:27:10|10054.75|10054.75|10054.75|10054.75|10054.75|10054.75|10054.75|10054.75|0
1646238440000|2022-03-02 16:27:20|10053.76|10053.76|10053.76|10053.76|10053.76|10053.76|10053.76|10053.76|0
1646238460000|2022-03-02 16:27:40|10051.12|10051.12|10051.12|10051.12|10051.12|10051.12|10051.12|10051.12|0
1646238510000|2022-03-02 16:28:30|10053.76|10053.76|10051.12|10051.12|10056.41|10056.41|10051.12|10051.12|0
1646238520000|2022-03-02 16:28:40|10048.47|10048.47|10048.47|10048.47|10048.47|10048.47|10048.47|10048.47|0
1646238540000|2022-03-02 16:29:00|10051.12|10051.12|10045.82|10045.82|10051.12|10051.12|10045.82|10045.82|0
1646238550000|2022-03-02 16:29:10|10043.18|10043.18|10043.18|10043.18|10043.18|10043.18|10043.18|10043.18|0
1646238560000|2022-03-02 16:29:20|10042.19|10042.19|10042.19|10042.19|10042.19|10042.19|10042.19|10042.19|0
1646238570000|2022-03-02 16:29:30|10040.21|10040.21|10039.91|10039.91|10040.21|10040.21|10036.58|10036.58|0
1646238580000|2022-03-02 16:29:40|10037.26|10037.26|10035.61|10035.61|10041.89|10041.89|10035.61|10035.61|0
1646238590000|2022-03-02 16:29:50|10038.25|10038.25|10038.25|10038.25|10038.25|10038.25|10035.61|10035.61|0
1646295300000|2022-03-03 08:15:00|10081.92|10081.92|10087.21|10087.21|10087.21|10087.21|10081.92|10081.92|0
1646295320000|2022-03-03 08:15:20|10084.56|10084.56|10089.86|10089.86|10089.86|10089.86|10084.56|10084.56|0
1646295330000|2022-03-03 08:15:30|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|0
1646295340000|2022-03-03 08:15:40|10079.27|10079.27|10079.27|10079.27|10079.27|10079.27|10079.27|10079.27|0
1646295360000|2022-03-03 08:16:00|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|10076.62|0
1646295370000|2022-03-03 08:16:10|10077.61|10077.61|10077.61|10077.61|10077.61|10077.61|10077.61|10077.61|0
1646295380000|2022-03-03 08:16:20|10078.6|10078.6|10078.6|10078.6|10078.6|10078.6|10078.6|10078.6|0
1646295390000|2022-03-03 08:16:30|10080.58|10080.58|10079.59|10079.59|10080.58|10080.58|10079.59|10079.59|0
1646295400000|2022-03-03 08:16:40|10076.62|10076.62|10075.64|10075.64|10079.59|10079.59|10075.64|10075.64|0
1646295420000|2022-03-03 08:17:00|10080.93|10080.93|10080.93|10080.93|10080.93|10080.93|10080.93|10080.93|0
1646295440000|2022-03-03 08:17:20|10083.57|10083.57|10085.55|10085.55|10085.55|10085.55|10083.57|10083.57|0
1646295450000|2022-03-03 08:17:30|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|10098.78|0
1646295470000|2022-03-03 08:17:50|10099.77|10099.77|10099.77|10099.77|10099.77|10099.77|10099.77|10099.77|0
1646295500000|2022-03-03 08:18:20|10098.78|10098.78|10091.51|10091.51|10098.78|10098.78|10091.51|10091.51|0
1646295510000|2022-03-03 08:18:30|10088.87|10088.87|10088.87|10088.87|10088.87|10088.87|10088.87|10088.87|0
1646295530000|2022-03-03 08:18:50|10089.86|10089.86|10090.84|10090.84|10090.84|10090.84|10089.86|10089.86|0
1646295540000|2022-03-03 08:19:00|10092.82|10092.82|10089.5|10089.5|10094.8|10094.8|10089.5|10089.5|0
1646295550000|2022-03-03 08:19:10|10094.8|10094.8|10094.8|10094.8|10094.8|10094.8|10094.8|10094.8|0
1646295570000|2022-03-03 08:19:30|10089.5|10089.5|10098.43|10098.43|10098.43|10098.43|10089.5|10089.5|0
1646295600000|2022-03-03 08:20:00|10100.41|10100.41|10105.03|10105.03|10105.03|10105.03|10100.41|10100.41|0
1646295620000|2022-03-03 08:20:20|10103.05|10103.05|10097.76|10097.76|10103.05|10103.05|10097.76|10097.76|0
1646295630000|2022-03-03 08:20:30|10096.77|10096.77|10096.77|10096.77|10096.77|10096.77|10096.77|10096.77|0
1646295660000|2022-03-03 08:21:00|10091.48|10091.48|10091.48|10091.48|10091.48|10091.48|10091.48|10091.48|0
1646295700000|2022-03-03 08:21:40|10090.49|10090.49|10073.63|10073.63|10090.49|10090.49|10073.63|10073.63|0
1646295720000|2022-03-03 08:22:00|10076.27|10076.27|10076.27|10076.27|10076.27|10076.27|10076.27|10076.27|0
1646295730000|2022-03-03 08:22:10|10081.57|10081.57|10073.63|10073.63|10081.57|10081.57|10073.63|10073.63|0
1646295760000|2022-03-03 08:22:40|10071.65|10071.65|10069|10069|10071.65|10071.65|10069|10069|0
1646295770000|2022-03-03 08:22:50|10063.71|10063.71|10063.71|10063.71|10063.71|10063.71|10063.71|10063.71|0
1646295780000|2022-03-03 08:23:00|10061.73|10061.73|10061.73|10061.73|10061.73|10061.73|10061.73|10061.73|0
1646295790000|2022-03-03 08:23:10|10053.79|10053.79|10053.79|10053.79|10053.79|10053.79|10053.79|10053.79|0
1646295800000|2022-03-03 08:23:20|10049.84|10049.84|10041.9|10041.9|10049.84|10049.84|10041.9|10041.9|0
1646295850000|2022-03-03 08:24:10|10031.32|10031.32|10031.32|10031.32|10031.32|10031.32|10031.32|10031.32|0
1646295880000|2022-03-03 08:24:40|10036.61|10036.61|10041.9|10041.9|10041.9|10041.9|10036.61|10036.61|0
1646295920000|2022-03-03 08:25:20|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|10036.61|0
1646295930000|2022-03-03 08:25:30|10033.96|10033.96|10031.99|10031.99|10033.96|10033.96|10031.99|10031.99|0
1646295950000|2022-03-03 08:25:50|10021.4|10021.4|10018.75|10018.75|10021.4|10021.4|10018.75|10018.75|0
1646295960000|2022-03-03 08:26:00|10013.46|10013.46|10008.17|10008.17|10013.46|10013.46|10008.17|10008.17|0
1646295970000|2022-03-03 08:26:10|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1646295990000|2022-03-03 08:26:30|10000.23|10000.23|10002.88|10002.88|10002.88|10002.88|10000.23|10000.23|0
1646296000000|2022-03-03 08:26:40|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|10005.52|0
1646296030000|2022-03-03 08:27:10|9997.58|9997.58|9994.94|9994.94|9997.58|9997.58|9994.94|9994.94|0
1646296040000|2022-03-03 08:27:20|9992.29|9992.29|9992.29|9992.29|9992.29|9992.29|9992.29|9992.29|0
1646296090000|2022-03-03 08:28:10|9987|9987|9992.29|9992.29|9994.94|9994.94|9987|9987|0
1646296100000|2022-03-03 08:28:20|9986.36|9986.36|9981.07|9981.07|9986.36|9986.36|9981.07|9981.07|0
1646296120000|2022-03-03 08:28:40|9986.36|9986.36|9986.36|9986.36|9986.36|9986.36|9986.36|9986.36|0
1646296130000|2022-03-03 08:28:50|9981.07|9981.07|9978.42|9978.42|9981.07|9981.07|9978.42|9978.42|0
1646296140000|2022-03-03 08:29:00|9977.43|9977.43|9973.13|9973.13|9977.43|9977.43|9973.13|9973.13|0
1646296170000|2022-03-03 08:29:30|9975.78|9975.78|9981.07|9981.07|9981.07|9981.07|9975.78|9975.78|0
1646296180000|2022-03-03 08:29:40|9975.78|9975.78|9975.78|9975.78|9975.78|9975.78|9975.78|9975.78|0
1646296200000|2022-03-03 08:30:00|9970.83|9970.83|9970.83|9970.83|9970.83|9970.83|9970.83|9970.83|0
1646296210000|2022-03-03 08:30:10|9976.13|9976.13|9976.13|9976.13|9976.13|9976.13|9976.13|9976.13|0
1646296230000|2022-03-03 08:30:30|9970.83|9970.83|9970.83|9970.83|9970.83|9970.83|9970.83|9970.83|0
1646296260000|2022-03-03 08:31:00|9967.87|9967.87|9965.22|9965.22|9967.87|9967.87|9965.22|9965.22|0
1646296270000|2022-03-03 08:31:10|9962.58|9962.58|9962.58|9962.58|9962.58|9962.58|9962.58|9962.58|0
1646296300000|2022-03-03 08:31:40|9959.93|9959.93|9953.33|9953.33|9959.93|9959.93|9953.33|9953.33|0
1646296310000|2022-03-03 08:31:50|9950.68|9950.68|9948.04|9948.04|9950.68|9950.68|9948.04|9948.04|0
1646296330000|2022-03-03 08:32:10|9942.75|9942.75|9940.1|9940.1|9942.75|9942.75|9940.1|9940.1|0
1646296360000|2022-03-03 08:32:40|9936.15|9936.15|9936.15|9936.15|9936.15|9936.15|9936.15|9936.15|0
1646296390000|2022-03-03 08:33:10|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|9930.85|0
1646296420000|2022-03-03 08:33:40|9928.21|9928.21|9928.21|9928.21|9928.21|9928.21|9928.21|9928.21|0
1646296430000|2022-03-03 08:33:50|9927.22|9927.22|9927.22|9927.22|9927.22|9927.22|9927.22|9927.22|0
1646296440000|2022-03-03 08:34:00|9929.86|9929.86|9932.51|9932.51|9932.51|9932.51|9929.86|9929.86|0
1646296460000|2022-03-03 08:34:20|9935.16|9935.16|9936.82|9936.82|9937.8|9937.8|9935.16|9935.16|0
1646296480000|2022-03-03 08:34:40|9937.8|9937.8|9937.8|9937.8|9938.79|9938.79|9937.8|9937.8|0
1646296500000|2022-03-03 08:35:00|9936.82|9936.82|9936.82|9936.82|9936.82|9936.82|9936.82|9936.82|0
1646296520000|2022-03-03 08:35:20|9926.23|9926.23|9926.23|9926.23|9926.23|9926.23|9926.23|9926.23|0
1646296550000|2022-03-03 08:35:50|9913|9913|9914.66|9914.66|9915.64|9915.64|9913|9913|0
1646296560000|2022-03-03 08:36:00|9909.36|9909.36|9912.01|9912.01|9912.01|9912.01|9909.36|9909.36|0
1646296600000|2022-03-03 08:36:40|9910.03|9910.03|9909.04|9909.04|9910.03|9910.03|9909.04|9909.04|0
1646296610000|2022-03-03 08:36:50|9910.03|9910.03|9910.7|9910.7|9912.68|9912.68|9910.03|9910.03|0
1646296620000|2022-03-03 08:37:00|9913.35|9913.35|9913.35|9913.35|9913.35|9913.35|9913.35|9913.35|0
1646296640000|2022-03-03 08:37:20|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|9917.3|0
1646296660000|2022-03-03 08:37:40|9915.33|9915.33|9915.33|9915.33|9915.33|9915.33|9915.33|9915.33|0
1646296670000|2022-03-03 08:37:50|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|0
1646296680000|2022-03-03 08:38:00|9910.03|9910.03|9910.03|9910.03|9910.03|9910.03|9910.03|9910.03|0
1646296690000|2022-03-03 08:38:10|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|0
1646296700000|2022-03-03 08:38:20|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|0
1646296740000|2022-03-03 08:39:00|9912.68|9912.68|9912.68|9912.68|9912.68|9912.68|9910.03|9910.03|0
1646296780000|2022-03-03 08:39:40|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|9911.69|0
1646296790000|2022-03-03 08:39:50|9901.78|9901.78|9900.79|9900.79|9901.78|9901.78|9900.79|9900.79|0
1646296800000|2022-03-03 08:40:00|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|0
1646296850000|2022-03-03 08:40:50|9897.78|9897.78|9897.78|9897.78|9897.78|9897.78|9897.78|9897.78|0
1646296870000|2022-03-03 08:41:10|9896.07|9896.07|9896.07|9896.07|9896.07|9896.07|9896.07|9896.07|0
1646296880000|2022-03-03 08:41:20|9896.41|9896.41|9896.41|9896.41|9896.41|9896.41|9896.41|9896.41|0
1646296940000|2022-03-03 08:42:20|9891.12|9891.12|9891.12|9891.12|9891.12|9891.12|9891.12|9891.12|0
1646296960000|2022-03-03 08:42:40|9889.14|9889.14|9890.13|9890.13|9890.13|9890.13|9889.14|9889.14|0
1646296980000|2022-03-03 08:43:00|9887.48|9887.48|9887.48|9887.48|9887.48|9887.48|9887.48|9887.48|0
1646297000000|2022-03-03 08:43:20|9882.19|9882.19|9882.19|9882.19|9882.19|9882.19|9882.19|9882.19|0
1646297030000|2022-03-03 08:43:50|9876.9|9876.9|9876.9|9876.9|9876.9|9876.9|9876.9|9876.9|0
1646297060000|2022-03-03 08:44:20|9868.96|9868.96|9871.6|9871.6|9871.6|9871.6|9868.96|9868.96|0
1646297070000|2022-03-03 08:44:30|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|0
1646297080000|2022-03-03 08:44:40|9863.35|9863.35|9861.69|9861.69|9863.35|9863.35|9861.69|9861.69|0
1646297090000|2022-03-03 08:44:50|9859.71|9859.71|9860.7|9860.7|9860.7|9860.7|9859.71|9859.71|0
1646297100000|2022-03-03 08:45:00|9858.72|9858.72|9856.08|9856.08|9858.72|9858.72|9856.08|9856.08|0
1646297110000|2022-03-03 08:45:10|9858.72|9858.72|9858.72|9858.72|9858.72|9858.72|9858.72|9858.72|0
1646297150000|2022-03-03 08:45:50|9853.43|9853.43|9853.43|9853.43|9853.43|9853.43|9853.43|9853.43|0
1646297170000|2022-03-03 08:46:10|9854.42|9854.42|9854.42|9854.42|9854.42|9854.42|9854.42|9854.42|0
1646297200000|2022-03-03 08:46:40|9853.43|9853.43|9848.14|9848.14|9853.43|9853.43|9848.14|9848.14|0
1646297210000|2022-03-03 08:46:50|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|0
1646297220000|2022-03-03 08:47:00|9842.84|9842.84|9848.14|9848.14|9848.14|9848.14|9842.84|9842.84|0
1646297230000|2022-03-03 08:47:10|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|9845.49|0
1646297280000|2022-03-03 08:48:00|9846.48|9846.48|9843.83|9843.83|9846.48|9846.48|9843.83|9843.83|0
1646297290000|2022-03-03 08:48:10|9844.82|9844.82|9842.17|9842.17|9844.82|9844.82|9839.53|9839.53|0
1646297300000|2022-03-03 08:48:20|9844.82|9844.82|9844.82|9844.82|9844.82|9844.82|9844.82|9844.82|0
1646297310000|2022-03-03 08:48:30|9843.83|9843.83|9844.82|9844.82|9844.82|9844.82|9843.83|9843.83|0
1646297330000|2022-03-03 08:48:50|9852.76|9852.76|9860.03|9860.03|9860.03|9860.03|9852.76|9852.76|0
1646297340000|2022-03-03 08:49:00|9862.68|9862.68|9865.32|9865.32|9865.32|9865.32|9862.68|9862.68|0
1646297350000|2022-03-03 08:49:10|9867.97|9867.97|9867.97|9867.97|9867.97|9867.97|9867.97|9867.97|0
1646297370000|2022-03-03 08:49:30|9870.62|9870.62|9873.26|9873.26|9873.26|9873.26|9870.62|9870.62|0
1646297390000|2022-03-03 08:49:50|9865.32|9865.32|9862.68|9862.68|9865.32|9865.32|9862.68|9862.68|0
1646297400000|2022-03-03 08:50:00|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|9863.66|0
1646297410000|2022-03-03 08:50:10|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|9866.31|0
1646297420000|2022-03-03 08:50:20|9865.62|9865.62|9860.33|9860.33|9865.62|9865.62|9860.33|9860.33|0
1646297430000|2022-03-03 08:50:30|9865.62|9865.62|9873.56|9873.56|9873.56|9873.56|9865.62|9865.62|0
1646297440000|2022-03-03 08:50:40|9870.92|9870.92|9874.55|9874.55|9874.55|9874.55|9868.27|9868.27|0
1646297450000|2022-03-03 08:50:50|9875.54|9875.54|9875.54|9875.54|9875.54|9875.54|9875.54|9875.54|0
1646297460000|2022-03-03 08:51:00|9878.19|9878.19|9882.81|9882.81|9882.81|9882.81|9878.19|9878.19|0
1646297470000|2022-03-03 08:51:10|9880.16|9880.16|9879.18|9879.18|9880.16|9880.16|9878.19|9878.19|0
1646297490000|2022-03-03 08:51:30|9881.82|9881.82|9881.82|9881.82|9881.82|9881.82|9881.82|9881.82|0
1646297500000|2022-03-03 08:51:40|9884.47|9884.47|9890.08|9890.08|9890.08|9890.08|9884.47|9884.47|0
1646297510000|2022-03-03 08:51:50|9892.06|9892.06|9892.06|9892.06|9892.06|9892.06|9892.06|9892.06|0
1646297520000|2022-03-03 08:52:00|9899.99|9899.99|9902.64|9902.64|9902.64|9902.64|9899.99|9899.99|0
1646297530000|2022-03-03 08:52:10|9903.63|9903.63|9903.63|9903.63|9903.63|9903.63|9903.63|9903.63|0
1646297540000|2022-03-03 08:52:20|9905.61|9905.61|9905.61|9905.61|9905.61|9905.61|9905.61|9905.61|0
1646297550000|2022-03-03 08:52:30|9910.9|9910.9|9910.9|9910.9|9910.9|9910.9|9910.9|9910.9|0
1646297580000|2022-03-03 08:53:00|9913.55|9913.55|9913.55|9913.55|9913.55|9913.55|9913.55|9913.55|0
1646297590000|2022-03-03 08:53:10|9905.61|9905.61|9901.65|9901.65|9905.61|9905.61|9901.65|9901.65|0
1646297620000|2022-03-03 08:53:40|9904.3|9904.3|9904.3|9904.3|9904.3|9904.3|9904.3|9904.3|0
1646297640000|2022-03-03 08:54:00|9906.95|9906.95|9922.82|9922.82|9922.82|9922.82|9906.95|9906.95|0
1646297650000|2022-03-03 08:54:10|9917.53|9917.53|9919.51|9919.51|9919.51|9919.51|9917.53|9917.53|0
1646297690000|2022-03-03 08:54:50|9916.86|9916.86|9914.22|9914.22|9916.86|9916.86|9914.22|9914.22|0
1646297710000|2022-03-03 08:55:10|9908.92|9908.92|9908.92|9908.92|9908.92|9908.92|9908.92|9908.92|0
1646297720000|2022-03-03 08:55:20|9911.57|9911.57|9918.17|9918.17|9918.17|9918.17|9911.57|9911.57|0
1646297740000|2022-03-03 08:55:40|9912.88|9912.88|9912.88|9912.88|9912.88|9912.88|9912.88|9912.88|0
1646297750000|2022-03-03 08:55:50|9915.52|9915.52|9915.52|9915.52|9915.52|9915.52|9915.52|9915.52|0
1646297790000|2022-03-03 08:56:30|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|9912.56|0
1646297800000|2022-03-03 08:56:40|9914.53|9914.53|9915.52|9915.52|9915.52|9915.52|9914.53|9914.53|0
1646297820000|2022-03-03 08:57:00|9920.81|9920.81|9926.11|9926.11|9926.11|9926.11|9920.81|9920.81|0
1646297860000|2022-03-03 08:57:40|9934.05|9934.05|9936.02|9936.02|9936.02|9936.02|9934.05|9934.05|0
1646297870000|2022-03-03 08:57:50|9938.67|9938.67|9936.02|9936.02|9938.67|9938.67|9936.02|9936.02|0
1646297920000|2022-03-03 08:58:40|9938.67|9938.67|9938.67|9938.67|9938.67|9938.67|9938.67|9938.67|0
1646297960000|2022-03-03 08:59:20|9936.69|9936.69|9936.69|9936.69|9936.69|9936.69|9936.69|9936.69|0
1646298000000|2022-03-03 09:00:00|9934.05|9934.05|9936.02|9936.02|9936.02|9936.02|9934.05|9934.05|0
1646298010000|2022-03-03 09:00:10|9938|9938|9948.59|9948.59|9948.59|9948.59|9938|9938|0
1646298050000|2022-03-03 09:00:50|9949.57|9949.57|9949.57|9949.57|9949.57|9949.57|9949.57|9949.57|0
1646298060000|2022-03-03 09:01:00|9946.93|9946.93|9946.93|9946.93|9946.93|9946.93|9946.93|9946.93|0
1646298080000|2022-03-03 09:01:20|9947.92|9947.92|9947.92|9947.92|9947.92|9947.92|9947.92|9947.92|0
1646298120000|2022-03-03 09:02:00|9948.9|9948.9|9959.49|9959.49|9959.49|9959.49|9948.9|9948.9|0
1646298160000|2022-03-03 09:02:40|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|0
1646298170000|2022-03-03 09:02:50|9956.17|9956.17|9956.17|9956.17|9956.17|9956.17|9956.17|9956.17|0
1646298180000|2022-03-03 09:03:00|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|9954.2|0
1646298190000|2022-03-03 09:03:10|9953.21|9953.21|9949.57|9949.57|9953.21|9953.21|9949.57|9949.57|0
1646298260000|2022-03-03 09:04:20|9947.6|9947.6|9947.6|9947.6|9947.6|9947.6|9947.6|9947.6|0
1646298320000|2022-03-03 09:05:20|9949.57|9949.57|9952.22|9952.22|9952.22|9952.22|9949.57|9949.57|0
1646298330000|2022-03-03 09:05:30|9954.87|9954.87|9954.87|9954.87|9954.87|9954.87|9954.87|9954.87|0
1646298400000|2022-03-03 09:06:40|9946.93|9946.93|9944.28|9944.28|9946.93|9946.93|9944.28|9944.28|0
1646298430000|2022-03-03 09:07:10|9938.99|9938.99|9941.63|9941.63|9941.63|9941.63|9938.99|9938.99|0
1646298440000|2022-03-03 09:07:20|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|0
1646298540000|2022-03-03 09:09:00|9948.9|9948.9|9954.2|9954.2|9954.2|9954.2|9948.9|9948.9|0
1646298570000|2022-03-03 09:09:30|9946.26|9946.26|9946.26|9946.26|9946.26|9946.26|9946.26|9946.26|0
1646298600000|2022-03-03 09:10:00|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|9943.61|0
1646298620000|2022-03-03 09:10:20|9946.26|9946.26|9946.26|9946.26|9946.26|9946.26|9946.26|9946.26|0
1646298630000|2022-03-03 09:10:30|9948.9|9948.9|9959.49|9959.49|9959.49|9959.49|9948.9|9948.9|0
1646298640000|2022-03-03 09:10:40|9956.84|9956.84|9957.83|9957.83|9957.83|9957.83|9956.84|9956.84|0
1646298650000|2022-03-03 09:10:50|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|9955.18|0
1646298710000|2022-03-03 09:11:50|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|0
1646298720000|2022-03-03 09:12:00|9962.45|9962.45|9962.45|9962.45|9962.45|9962.45|9962.45|9962.45|0
1646298730000|2022-03-03 09:12:10|9965.1|9965.1|9965.1|9965.1|9965.1|9965.1|9965.1|9965.1|0
1646298740000|2022-03-03 09:12:20|9959.81|9959.81|9959.81|9959.81|9959.81|9959.81|9959.81|9959.81|0
1646298760000|2022-03-03 09:12:40|9960.8|9960.8|9960.8|9960.8|9960.8|9960.8|9960.8|9960.8|0
1646298790000|2022-03-03 09:13:10|9960.97|9960.97|9960.97|9960.97|9960.97|9960.97|9960.97|9960.97|0
1646298810000|2022-03-03 09:13:30|9958.99|9958.99|9958.99|9958.99|9958.99|9958.99|9958.99|9958.99|0
1646298850000|2022-03-03 09:14:10|9957.01|9957.01|9957.01|9957.01|9957.01|9957.01|9957.01|9957.01|0
1646298890000|2022-03-03 09:14:50|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|9951.72|0
1646298900000|2022-03-03 09:15:00|9950.73|9950.73|9950.73|9950.73|9950.73|9950.73|9950.73|9950.73|0
1646298910000|2022-03-03 09:15:10|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|0
1646298930000|2022-03-03 09:15:30|9948.09|9948.09|9940.15|9940.15|9948.09|9948.09|9940.15|9940.15|0
1646298940000|2022-03-03 09:15:40|9938.17|9938.17|9936.19|9936.19|9938.17|9938.17|9936.19|9936.19|0
1646298960000|2022-03-03 09:16:00|9938.84|9938.84|9938.84|9938.84|9938.84|9938.84|9938.84|9938.84|0
1646298980000|2022-03-03 09:16:20|9941.49|9941.49|9944.13|9944.13|9944.13|9944.13|9941.49|9941.49|0
1646299000000|2022-03-03 09:16:40|9941.49|9941.49|9939.83|9939.83|9941.49|9941.49|9938.84|9938.84|0
1646299010000|2022-03-03 09:16:50|9945.12|9945.12|9950.41|9950.41|9950.41|9950.41|9945.12|9945.12|0
1646299020000|2022-03-03 09:17:00|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|9953.38|0
1646299050000|2022-03-03 09:17:30|9948.09|9948.09|9948.09|9948.09|9948.09|9948.09|9948.09|9948.09|0
1646299100000|2022-03-03 09:18:20|9944.13|9944.13|9944.13|9944.13|9944.13|9944.13|9944.13|9944.13|0
1646299140000|2022-03-03 09:19:00|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|9945.12|0
1646299180000|2022-03-03 09:19:40|9943.15|9943.15|9943.15|9943.15|9943.15|9943.15|9943.15|9943.15|0
1646299210000|2022-03-03 09:20:10|9937.85|9937.85|9937.85|9937.85|9937.85|9937.85|9937.85|9937.85|0
1646299220000|2022-03-03 09:20:20|9940.5|9940.5|9937.85|9937.85|9940.5|9940.5|9937.85|9937.85|0
1646299230000|2022-03-03 09:20:30|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|9935.21|0
1646299250000|2022-03-03 09:20:50|9934.22|9934.22|9934.22|9934.22|9934.22|9934.22|9934.22|9934.22|0
1646299260000|2022-03-03 09:21:00|9926.28|9926.28|9926.28|9926.28|9926.28|9926.28|9926.28|9926.28|0
1646299270000|2022-03-03 09:21:10|9925.29|9925.29|9925.29|9925.29|9925.29|9925.29|9925.29|9925.29|0
1646299280000|2022-03-03 09:21:20|9922.64|9922.64|9922.64|9922.64|9922.64|9922.64|9922.64|9922.64|0
1646299300000|2022-03-03 09:21:40|9914.71|9914.71|9911.07|9911.07|9914.71|9914.71|9911.07|9911.07|0
1646299310000|2022-03-03 09:21:50|9913.72|9913.72|9913.72|9913.72|9913.72|9913.72|9913.72|9913.72|0
1646299330000|2022-03-03 09:22:10|9916.36|9916.36|9916.36|9916.36|9916.36|9916.36|9916.36|9916.36|0
1646299350000|2022-03-03 09:22:30|9919.01|9919.01|9918.02|9918.02|9919.01|9919.01|9918.02|9918.02|0
1646299370000|2022-03-03 09:22:50|9923.31|9923.31|9925.96|9925.96|9925.96|9925.96|9923.31|9923.31|0
1646299380000|2022-03-03 09:23:00|9928.61|9928.61|9931.57|9931.57|9932.56|9932.56|9928.61|9928.61|0
1646299400000|2022-03-03 09:23:20|9930.58|9930.58|9925.29|9925.29|9930.58|9930.58|9925.29|9925.29|0
1646299410000|2022-03-03 09:23:30|9922.64|9922.64|9920|9920|9922.64|9922.64|9920|9920|0
1646299420000|2022-03-03 09:23:40|9922.64|9922.64|9922.64|9922.64|9922.64|9922.64|9922.64|9922.64|0
1646299510000|2022-03-03 09:25:10|9925.29|9925.29|9927.94|9927.94|9927.94|9927.94|9925.29|9925.29|0
1646299640000|2022-03-03 09:27:20|9938.52|9938.52|9943.82|9943.82|9943.82|9943.82|9938.52|9938.52|0
1646299650000|2022-03-03 09:27:30|9945.79|9945.79|9945.79|9945.79|9945.79|9945.79|9945.79|9945.79|0
1646299660000|2022-03-03 09:27:40|9943.15|9943.15|9943.15|9943.15|9943.15|9943.15|9943.15|9943.15|0
1646299690000|2022-03-03 09:28:10|9940.5|9940.5|9940.5|9940.5|9940.5|9940.5|9940.5|9940.5|0
1646299700000|2022-03-03 09:28:20|9938.52|9938.52|9943.82|9943.82|9943.82|9943.82|9938.52|9938.52|0
1646299710000|2022-03-03 09:28:30|9941.17|9941.17|9936.55|9936.55|9941.17|9941.17|9936.55|9936.55|0
1646299770000|2022-03-03 09:29:30|9933.9|9933.9|9933.9|9933.9|9933.9|9933.9|9933.9|9933.9|0
1646299800000|2022-03-03 09:30:00|9936.55|9936.55|9937.53|9937.53|9937.53|9937.53|9936.55|9936.55|0
1646299810000|2022-03-03 09:30:10|9940.18|9940.18|9939.19|9939.19|9940.18|9940.18|9939.19|9939.19|0
1646299840000|2022-03-03 09:30:40|9931.25|9931.25|9931.25|9931.25|9931.25|9931.25|9931.25|9931.25|0
1646299860000|2022-03-03 09:31:00|9930.27|9930.27|9932.91|9932.91|9935.56|9935.56|9930.27|9930.27|0
1646299870000|2022-03-03 09:31:10|9938.2|9938.2|9935.56|9935.56|9938.2|9938.2|9935.56|9935.56|0
1646299900000|2022-03-03 09:31:40|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|0
1646299910000|2022-03-03 09:31:50|9939.19|9939.19|9939.19|9939.19|9939.19|9939.19|9939.19|9939.19|0
1646299930000|2022-03-03 09:32:10|9941.17|9941.17|9941.17|9941.17|9941.17|9941.17|9941.17|9941.17|0
1646299950000|2022-03-03 09:32:30|9938.52|9938.52|9941.17|9941.17|9941.17|9941.17|9938.52|9938.52|0
1646299970000|2022-03-03 09:32:50|9940.18|9940.18|9940.18|9940.18|9940.18|9940.18|9940.18|9940.18|0
1646300000000|2022-03-03 09:33:20|9934.89|9934.89|9934.89|9934.89|9934.89|9934.89|9934.89|9934.89|0
1646300020000|2022-03-03 09:33:40|9932.24|9932.24|9932.24|9932.24|9932.24|9932.24|9929.6|9929.6|0
1646300040000|2022-03-03 09:34:00|9929.6|9929.6|9929.6|9929.6|9929.6|9929.6|9929.6|9929.6|0
1646300050000|2022-03-03 09:34:10|9927.62|9927.62|9927.62|9927.62|9927.62|9927.62|9927.62|9927.62|0
1646300060000|2022-03-03 09:34:20|9932.91|9932.91|9932.91|9932.91|9932.91|9932.91|9932.91|9932.91|0
1646300090000|2022-03-03 09:34:50|9935.56|9935.56|9938.2|9938.2|9938.2|9938.2|9935.56|9935.56|0
1646300110000|2022-03-03 09:35:10|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|0
1646300160000|2022-03-03 09:36:00|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|0
1646300200000|2022-03-03 09:36:40|9937.22|9937.22|9937.22|9937.22|9937.22|9937.22|9937.22|9937.22|0
1646300210000|2022-03-03 09:36:50|9931.92|9931.92|9929.28|9929.28|9931.92|9931.92|9929.28|9929.28|0
1646300240000|2022-03-03 09:37:20|9926.63|9926.63|9926.63|9926.63|9926.63|9926.63|9926.63|9926.63|0
1646300250000|2022-03-03 09:37:30|9923.98|9923.98|9923.98|9923.98|9923.98|9923.98|9923.98|9923.98|0
1646300260000|2022-03-03 09:37:40|9923|9923|9923|9923|9923|9923|9923|9923|0
1646300270000|2022-03-03 09:37:50|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|0
1646300280000|2022-03-03 09:38:00|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|9919.36|0
1646300300000|2022-03-03 09:38:20|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|9922.01|0
1646300310000|2022-03-03 09:38:30|9923|9923|9933.58|9933.58|9933.58|9933.58|9923|9923|0
1646300320000|2022-03-03 09:38:40|9930.94|9930.94|9933.58|9933.58|9933.58|9933.58|9930.94|9930.94|0
1646300330000|2022-03-03 09:38:50|9934.57|9934.57|9934.57|9934.57|9934.57|9934.57|9934.57|9934.57|0
1646300340000|2022-03-03 09:39:00|9933.58|9933.58|9930.94|9930.94|9933.58|9933.58|9930.94|9930.94|0
1646300350000|2022-03-03 09:39:10|9933.58|9933.58|9933.58|9933.58|9933.58|9933.58|9933.58|9933.58|0
1646300370000|2022-03-03 09:39:30|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|0
1646300400000|2022-03-03 09:40:00|9929.95|9929.95|9929.95|9929.95|9929.95|9929.95|9929.95|9929.95|0
1646300470000|2022-03-03 09:41:10|9932.59|9932.59|9935.24|9935.24|9935.24|9935.24|9932.59|9932.59|0
1646300480000|2022-03-03 09:41:20|9937.89|9937.89|9937.89|9937.89|9937.89|9937.89|9937.89|9937.89|0
1646300540000|2022-03-03 09:42:20|9939.86|9939.86|9945.16|9945.16|9945.16|9945.16|9939.86|9939.86|0
1646300560000|2022-03-03 09:42:40|9947.8|9947.8|9947.8|9947.8|9947.8|9947.8|9947.8|9947.8|0
1646300570000|2022-03-03 09:42:50|9945.16|9945.16|9945.16|9945.16|9945.16|9945.16|9945.16|9945.16|0
1646300610000|2022-03-03 09:43:30|9947.13|9947.13|9949.11|9949.11|9949.11|9949.11|9947.13|9947.13|0
1646300630000|2022-03-03 09:43:50|9954.4|9954.4|9957.05|9957.05|9957.05|9957.05|9954.4|9954.4|0
1646300650000|2022-03-03 09:44:10|9956.06|9956.06|9956.06|9956.06|9956.06|9956.06|9956.06|9956.06|0
1646300660000|2022-03-03 09:44:20|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|0
1646300680000|2022-03-03 09:44:40|9959.69|9959.69|9959.69|9959.69|9959.69|9959.69|9959.69|9959.69|0
1646300690000|2022-03-03 09:44:50|9957.05|9957.05|9954.4|9954.4|9957.05|9957.05|9954.4|9954.4|0
1646300700000|2022-03-03 09:45:00|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|9953.41|0
1646300710000|2022-03-03 09:45:10|9954.4|9954.4|9954.4|9954.4|9954.4|9954.4|9954.4|9954.4|0
1646300730000|2022-03-03 09:45:30|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|0
1646300750000|2022-03-03 09:45:50|9956.06|9956.06|9956.06|9956.06|9956.06|9956.06|9956.06|9956.06|0
1646300760000|2022-03-03 09:46:00|9957.05|9957.05|9957.05|9957.05|9957.05|9957.05|9954.4|9954.4|0
1646300770000|2022-03-03 09:46:10|9954.4|9954.4|9957.05|9957.05|9957.05|9957.05|9954.4|9954.4|0
1646300790000|2022-03-03 09:46:30|9954.4|9954.4|9954.4|9954.4|9954.4|9954.4|9954.4|9954.4|0
1646300800000|2022-03-03 09:46:40|9953.41|9953.41|9950.77|9950.77|9953.41|9953.41|9950.77|9950.77|0
1646300820000|2022-03-03 09:47:00|9952.74|9952.74|9952.74|9952.74|9952.74|9952.74|9952.74|9952.74|0
1646300830000|2022-03-03 09:47:10|9950.1|9950.1|9950.1|9950.1|9950.1|9950.1|9950.1|9950.1|0
1646300840000|2022-03-03 09:47:20|9944.8|9944.8|9944.8|9944.8|9944.8|9944.8|9944.8|9944.8|0
1646300850000|2022-03-03 09:47:30|9943.82|9943.82|9943.82|9943.82|9943.82|9943.82|9943.82|9943.82|0
1646300870000|2022-03-03 09:47:50|9946.46|9946.46|9946.46|9946.46|9946.46|9946.46|9946.46|9946.46|0
1646300890000|2022-03-03 09:48:10|9943.82|9943.82|9943.82|9943.82|9943.82|9943.82|9943.82|9943.82|0
1646300900000|2022-03-03 09:48:20|9942.83|9942.83|9942.83|9942.83|9942.83|9942.83|9942.83|9942.83|0
1646300990000|2022-03-03 09:49:50|9940.18|9940.18|9940.18|9940.18|9940.18|9940.18|9940.18|9940.18|0
1646301030000|2022-03-03 09:50:30|9942.83|9942.83|9942.83|9942.83|9942.83|9942.83|9942.83|9942.83|0
1646301050000|2022-03-03 09:50:50|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|9940.85|0
1646301060000|2022-03-03 09:51:00|9943.5|9943.5|9943.5|9943.5|9943.5|9943.5|9943.5|9943.5|0
1646301110000|2022-03-03 09:51:50|9942.51|9942.51|9942.51|9942.51|9942.51|9942.51|9942.51|9942.51|0
1646301150000|2022-03-03 09:52:30|9943.5|9943.5|9943.5|9943.5|9943.5|9943.5|9943.5|9943.5|0
1646301160000|2022-03-03 09:52:40|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|9938.2|0
1646301210000|2022-03-03 09:53:30|9937.22|9937.22|9937.22|9937.22|9937.22|9937.22|9937.22|9937.22|0
1646301240000|2022-03-03 09:54:00|9931.92|9931.92|9931.92|9931.92|9934.57|9934.57|9931.92|9931.92|0
1646301250000|2022-03-03 09:54:10|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|0
1646301280000|2022-03-03 09:54:40|9928.29|9928.29|9925.64|9925.64|9928.29|9928.29|9925.64|9925.64|0
1646301300000|2022-03-03 09:55:00|9926.63|9926.63|9933.58|9933.58|9933.58|9933.58|9925.64|9925.64|0
1646301330000|2022-03-03 09:55:30|9930.94|9930.94|9933.58|9933.58|9933.58|9933.58|9930.94|9930.94|0
1646301360000|2022-03-03 09:56:00|9936.23|9936.23|9936.23|9936.23|9936.23|9936.23|9936.23|9936.23|0
1646301430000|2022-03-03 09:57:10|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|9930.94|0
1646301450000|2022-03-03 09:57:30|9929.95|9929.95|9929.95|9929.95|9929.95|9929.95|9929.95|9929.95|0
1646301470000|2022-03-03 09:57:50|9927.3|9927.3|9927.3|9927.3|9927.3|9927.3|9927.3|9927.3|0
1646301480000|2022-03-03 09:58:00|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|9928.29|0
1646301550000|2022-03-03 09:59:10|9925.64|9925.64|9925.64|9925.64|9925.64|9925.64|9925.64|9925.64|0
1646301560000|2022-03-03 09:59:20|9924.65|9924.65|9921.02|9921.02|9925.64|9925.64|9921.02|9921.02|0
1646301570000|2022-03-03 09:59:30|9915.73|9915.73|9910.43|9910.43|9915.73|9915.73|9910.43|9910.43|0
1646301610000|2022-03-03 10:00:10|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|0
1646301630000|2022-03-03 10:00:30|9910.43|9910.43|9910.43|9910.43|9910.43|9910.43|9910.43|9910.43|0
1646301640000|2022-03-03 10:00:40|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|0
1646301650000|2022-03-03 10:00:50|9913.08|9913.08|9917.38|9917.38|9918.37|9918.37|9913.08|9913.08|0
1646301700000|2022-03-03 10:01:40|9918.37|9918.37|9918.37|9918.37|9918.37|9918.37|9918.37|9918.37|0
1646301710000|2022-03-03 10:01:50|9910.43|9910.43|9910.43|9910.43|9910.43|9910.43|9910.43|9910.43|0
1646301750000|2022-03-03 10:02:30|9909.45|9909.45|9909.45|9909.45|9909.45|9909.45|9909.45|9909.45|0
1646301780000|2022-03-03 10:03:00|9912.09|9912.09|9914.74|9914.74|9914.74|9914.74|9912.09|9912.09|0
1646301790000|2022-03-03 10:03:10|9912.09|9912.09|9912.09|9912.09|9912.09|9912.09|9912.09|9912.09|0
1646301830000|2022-03-03 10:03:50|9911.1|9911.1|9905.81|9905.81|9911.1|9911.1|9905.81|9905.81|0
1646301880000|2022-03-03 10:04:40|9903.16|9903.16|9897.87|9897.87|9903.16|9903.16|9897.87|9897.87|0
1646301900000|2022-03-03 10:05:00|9896.88|9896.88|9897.87|9897.87|9897.87|9897.87|9896.88|9896.88|0
1646301930000|2022-03-03 10:05:30|9900.52|9900.52|9897.87|9897.87|9900.52|9900.52|9897.87|9897.87|0
1646301940000|2022-03-03 10:05:40|9896.88|9896.88|9891.59|9891.59|9896.88|9896.88|9891.59|9891.59|0
1646301950000|2022-03-03 10:05:50|9890.6|9890.6|9890.6|9890.6|9890.6|9890.6|9890.6|9890.6|0
1646302000000|2022-03-03 10:06:40|9893.25|9893.25|9893.25|9893.25|9893.25|9893.25|9893.25|9893.25|0
1646302010000|2022-03-03 10:06:50|9895.9|9895.9|9898.86|9898.86|9898.86|9898.86|9895.9|9895.9|0
1646302020000|2022-03-03 10:07:00|9904.15|9904.15|9904.15|9904.15|9904.15|9904.15|9904.15|9904.15|0
1646302050000|2022-03-03 10:07:30|9901.51|9901.51|9901.51|9901.51|9901.51|9901.51|9901.51|9901.51|0
1646302100000|2022-03-03 10:08:20|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|0
1646302120000|2022-03-03 10:08:40|9903.48|9903.48|9903.48|9903.48|9903.48|9903.48|9903.48|9903.48|0
1646302170000|2022-03-03 10:09:30|9900.84|9900.84|9900.84|9900.84|9900.84|9900.84|9900.84|9900.84|0
1646302200000|2022-03-03 10:10:00|9899.85|9899.85|9899.85|9899.85|9899.85|9899.85|9899.85|9899.85|0
1646302210000|2022-03-03 10:10:10|9902.49|9902.49|9905.14|9905.14|9905.14|9905.14|9902.49|9902.49|0
1646302220000|2022-03-03 10:10:20|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|9907.79|0
1646302240000|2022-03-03 10:10:40|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|0
1646302250000|2022-03-03 10:10:50|9903.48|9903.48|9903.48|9903.48|9903.48|9903.48|9903.48|9903.48|0
1646302280000|2022-03-03 10:11:20|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|9902.49|0
1646302300000|2022-03-03 10:11:40|9901.51|9901.51|9901.51|9901.51|9901.51|9901.51|9901.51|9901.51|0
1646302320000|2022-03-03 10:12:00|9896.21|9896.21|9896.21|9896.21|9896.21|9896.21|9896.21|9896.21|0
1646302330000|2022-03-03 10:12:10|9893.57|9893.57|9893.57|9893.57|9893.57|9893.57|9893.57|9893.57|0
1646302340000|2022-03-03 10:12:20|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|9890.92|0
1646302350000|2022-03-03 10:12:30|9888.27|9888.27|9881.99|9881.99|9888.27|9888.27|9881.99|9881.99|0
1646302360000|2022-03-03 10:12:40|9876.7|9876.7|9875.71|9875.71|9876.7|9876.7|9875.71|9875.71|0
1646302370000|2022-03-03 10:12:50|9878.36|9878.36|9879.35|9879.35|9879.35|9879.35|9878.36|9878.36|0
1646302380000|2022-03-03 10:13:00|9881.99|9881.99|9881.99|9881.99|9881.99|9881.99|9881.99|9881.99|0
1646302400000|2022-03-03 10:13:20|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|9876.7|0
1646302410000|2022-03-03 10:13:30|9879.35|9879.35|9879.35|9879.35|9879.35|9879.35|9879.35|9879.35|0
1646302430000|2022-03-03 10:13:50|9880.34|9880.34|9875.04|9875.04|9880.34|9880.34|9875.04|9875.04|0
1646302450000|2022-03-03 10:14:10|9872.4|9872.4|9867.77|9867.77|9872.4|9872.4|9867.77|9867.77|0
1646302480000|2022-03-03 10:14:40|9865.8|9865.8|9863.15|9863.15|9865.8|9865.8|9863.15|9863.15|0
1646302500000|2022-03-03 10:15:00|9865.8|9865.8|9868.44|9868.44|9868.44|9868.44|9865.8|9865.8|0
1646302520000|2022-03-03 10:15:20|9865.8|9865.8|9865.8|9865.8|9865.8|9865.8|9865.8|9865.8|0
1646302550000|2022-03-03 10:15:50|9863.15|9863.15|9862.16|9862.16|9863.15|9863.15|9862.16|9862.16|0
1646302560000|2022-03-03 10:16:00|9864.81|9864.81|9864.81|9864.81|9864.81|9864.81|9864.81|9864.81|0
1646302570000|2022-03-03 10:16:10|9863.82|9863.82|9863.82|9863.82|9863.82|9863.82|9863.82|9863.82|0
1646302590000|2022-03-03 10:16:30|9866.47|9866.47|9866.47|9866.47|9866.47|9866.47|9866.47|9866.47|0
1646302600000|2022-03-03 10:16:40|9864.49|9864.49|9861.84|9861.84|9864.49|9864.49|9861.84|9861.84|0
1646302650000|2022-03-03 10:17:30|9859.2|9859.2|9860.86|9860.86|9861.84|9861.84|9859.2|9859.2|0
1646302660000|2022-03-03 10:17:40|9855.56|9855.56|9855.56|9855.56|9855.56|9855.56|9855.56|9855.56|0
1646302690000|2022-03-03 10:18:10|9852.92|9852.92|9850.27|9850.27|9852.92|9852.92|9850.27|9850.27|0
1646302700000|2022-03-03 10:18:20|9849.28|9849.28|9848.29|9848.29|9849.28|9849.28|9848.29|9848.29|0
1646302720000|2022-03-03 10:18:40|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|0
1646302750000|2022-03-03 10:19:10|9851.93|9851.93|9853.59|9853.59|9857.22|9857.22|9851.93|9851.93|0
1646302760000|2022-03-03 10:19:20|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|9850.94|0
1646302780000|2022-03-03 10:19:40|9848.29|9848.29|9848.29|9848.29|9848.29|9848.29|9848.29|9848.29|0
1646302790000|2022-03-03 10:19:50|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|9849.28|0
1646302800000|2022-03-03 10:20:00|9848.29|9848.29|9845.65|9845.65|9848.29|9848.29|9845.65|9845.65|0
1646302820000|2022-03-03 10:20:20|9843|9843|9846.77|9846.77|9846.77|9846.77|9842.14|9842.14|0
1646302830000|2022-03-03 10:20:30|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|9849.41|0
1646302860000|2022-03-03 10:21:00|9852.06|9852.06|9852.06|9852.06|9852.06|9852.06|9852.06|9852.06|0
1646302900000|2022-03-03 10:21:40|9851.07|9851.07|9851.07|9851.07|9851.07|9851.07|9851.07|9851.07|0
1646302950000|2022-03-03 10:22:30|9848.42|9848.42|9848.42|9848.42|9848.42|9848.42|9848.42|9848.42|0
1646303010000|2022-03-03 10:23:30|9849.41|9849.41|9860.99|9860.99|9860.99|9860.99|9849.41|9849.41|0
1646303030000|2022-03-03 10:23:50|9863.63|9863.63|9866.6|9866.6|9866.6|9866.6|9863.63|9863.63|0
1646303050000|2022-03-03 10:24:10|9869.24|9869.24|9868.26|9868.26|9869.24|9869.24|9868.26|9868.26|0
1646303060000|2022-03-03 10:24:20|9867.27|9867.27|9867.27|9867.27|9867.27|9867.27|9867.27|9867.27|0
1646303110000|2022-03-03 10:25:10|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|0
1646303160000|2022-03-03 10:26:00|9867.27|9867.27|9863.63|9863.63|9867.27|9867.27|9863.63|9863.63|0
1646303200000|2022-03-03 10:26:40|9862.64|9862.64|9862.64|9862.64|9862.64|9862.64|9862.64|9862.64|0
1646303210000|2022-03-03 10:26:50|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|0
1646303230000|2022-03-03 10:27:10|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|0
1646303260000|2022-03-03 10:27:40|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|0
1646303270000|2022-03-03 10:27:50|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|9867.94|0
1646303300000|2022-03-03 10:28:20|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|9865.29|0
1646303350000|2022-03-03 10:29:10|9862.64|9862.64|9862.64|9862.64|9862.64|9862.64|9862.64|9862.64|0
1646303400000|2022-03-03 10:30:00|9865.29|9865.29|9867.94|9867.94|9867.94|9867.94|9865.29|9865.29|0
1646303490000|2022-03-03 10:31:30|9870.58|9870.58|9870.58|9870.58|9870.58|9870.58|9870.58|9870.58|0
1646303540000|2022-03-03 10:32:20|9873.23|9873.23|9884.13|9884.13|9884.13|9884.13|9873.23|9873.23|0
1646303580000|2022-03-03 10:33:00|9886.78|9886.78|9886.78|9886.78|9886.78|9886.78|9886.78|9886.78|0
1646303590000|2022-03-03 10:33:10|9884.13|9884.13|9884.13|9884.13|9884.13|9884.13|9884.13|9884.13|0
1646303620000|2022-03-03 10:33:40|9881.49|9881.49|9878.84|9878.84|9881.49|9881.49|9878.84|9878.84|0
1646303660000|2022-03-03 10:34:20|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|0
1646303670000|2022-03-03 10:34:30|9878.84|9878.84|9878.84|9878.84|9878.84|9878.84|9878.84|9878.84|0
1646303720000|2022-03-03 10:35:20|9881.49|9881.49|9882.48|9882.48|9882.48|9882.48|9881.49|9881.49|0
1646303730000|2022-03-03 10:35:30|9885.12|9885.12|9885.12|9885.12|9885.12|9885.12|9885.12|9885.12|0
1646303750000|2022-03-03 10:35:50|9879.83|9879.83|9878.84|9878.84|9879.83|9879.83|9878.84|9878.84|0
1646303800000|2022-03-03 10:36:40|9881.49|9881.49|9878.84|9878.84|9881.49|9881.49|9878.84|9878.84|0
1646303840000|2022-03-03 10:37:20|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|0
1646303880000|2022-03-03 10:38:00|9870.9|9870.9|9870.9|9870.9|9870.9|9870.9|9870.9|9870.9|0
1646303900000|2022-03-03 10:38:20|9873.55|9873.55|9873.55|9873.55|9873.55|9873.55|9873.55|9873.55|0
1646303950000|2022-03-03 10:39:10|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|0
1646303960000|2022-03-03 10:39:20|9873.55|9873.55|9873.55|9873.55|9873.55|9873.55|9873.55|9873.55|0
1646303970000|2022-03-03 10:39:30|9874.54|9874.54|9874.54|9874.54|9874.54|9874.54|9874.54|9874.54|0
1646303990000|2022-03-03 10:39:50|9875.52|9875.52|9875.52|9875.52|9875.52|9875.52|9875.52|9875.52|0
1646304000000|2022-03-03 10:40:00|9876.51|9876.51|9876.51|9876.51|9876.51|9876.51|9876.51|9876.51|0
1646304010000|2022-03-03 10:40:10|9879.16|9879.16|9879.16|9879.16|9879.16|9879.16|9879.16|9879.16|0
1646304040000|2022-03-03 10:40:40|9878.17|9878.17|9877.18|9877.18|9878.17|9878.17|9877.18|9877.18|0
1646304060000|2022-03-03 10:41:00|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|9876.19|0
1646304070000|2022-03-03 10:41:10|9873.55|9873.55|9876.19|9876.19|9876.19|9876.19|9873.55|9873.55|0
1646304100000|2022-03-03 10:41:40|9875.21|9875.21|9875.21|9875.21|9875.21|9875.21|9875.21|9875.21|0
1646304220000|2022-03-03 10:43:40|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|9869.91|0
1646304260000|2022-03-03 10:44:20|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|9872.56|0
1646304300000|2022-03-03 10:45:00|9871.57|9871.57|9863.63|9863.63|9871.57|9871.57|9863.63|9863.63|0
1646304310000|2022-03-03 10:45:10|9860.99|9860.99|9858.34|9858.34|9860.99|9860.99|9858.34|9858.34|0
1646304350000|2022-03-03 10:45:50|9857.35|9857.35|9857.35|9857.35|9857.35|9857.35|9857.35|9857.35|0
1646304360000|2022-03-03 10:46:00|9858.34|9858.34|9858.34|9858.34|9858.34|9858.34|9858.34|9858.34|0
1646304390000|2022-03-03 10:46:30|9859.33|9859.33|9859.33|9859.33|9859.33|9859.33|9859.33|9859.33|0
1646304400000|2022-03-03 10:46:40|9858.34|9858.34|9855.69|9855.69|9858.34|9858.34|9855.69|9855.69|0
1646304420000|2022-03-03 10:47:00|9856.55|9856.55|9856.55|9856.55|9856.55|9856.55|9856.55|9856.55|0
1646304430000|2022-03-03 10:47:10|9864.49|9864.49|9869.78|9869.78|9869.78|9869.78|9864.49|9864.49|0
1646304530000|2022-03-03 10:48:50|9872.43|9872.43|9875.08|9875.08|9875.08|9875.08|9872.43|9872.43|0
1646304600000|2022-03-03 10:50:00|9874.56|9874.56|9874.56|9874.56|9874.56|9874.56|9874.56|9874.56|0
1646304610000|2022-03-03 10:50:10|9871.91|9871.91|9871.91|9871.91|9871.91|9871.91|9871.91|9871.91|0
1646304620000|2022-03-03 10:50:20|9866.62|9866.62|9863.98|9863.98|9866.62|9866.62|9863.98|9863.98|0
1646304650000|2022-03-03 10:50:50|9861.33|9861.33|9860.34|9860.34|9861.33|9861.33|9860.34|9860.34|0
1646304660000|2022-03-03 10:51:00|9857.69|9857.69|9855.05|9855.05|9857.69|9857.69|9855.05|9855.05|0
1646304670000|2022-03-03 10:51:10|9860.34|9860.34|9863.98|9863.98|9863.98|9863.98|9860.34|9860.34|0
1646304680000|2022-03-03 10:51:20|9864.96|9864.96|9865.95|9865.95|9865.95|9865.95|9864.96|9864.96|0
1646304690000|2022-03-03 10:51:30|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|9866.94|0
1646304700000|2022-03-03 10:51:40|9865.95|9865.95|9865.95|9865.95|9865.95|9865.95|9865.95|9865.95|0
1646304720000|2022-03-03 10:52:00|9868.6|9868.6|9871.24|9871.24|9871.24|9871.24|9868.6|9868.6|0
1646304730000|2022-03-03 10:52:10|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|0
1646304750000|2022-03-03 10:52:30|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|0
1646304760000|2022-03-03 10:52:40|9873.22|9873.22|9873.22|9873.22|9873.22|9873.22|9873.22|9873.22|0
1646304800000|2022-03-03 10:53:20|9874.21|9874.21|9874.21|9874.21|9874.21|9874.21|9874.21|9874.21|0
1646304840000|2022-03-03 10:54:00|9876.86|9876.86|9879.5|9879.5|9879.5|9879.5|9876.86|9876.86|0
1646304850000|2022-03-03 10:54:10|9876.86|9876.86|9873.89|9873.89|9876.86|9876.86|9873.89|9873.89|0
1646305020000|2022-03-03 10:57:00|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|0
1646305030000|2022-03-03 10:57:10|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|0
1646305060000|2022-03-03 10:57:40|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|9871.24|0
1646305070000|2022-03-03 10:57:50|9868.6|9868.6|9871.24|9871.24|9871.24|9871.24|9868.6|9868.6|0
1646305150000|2022-03-03 10:59:10|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|9873.89|0
1646305280000|2022-03-03 11:01:20|9879.18|9879.18|9879.18|9879.18|9881.83|9881.83|9879.18|9879.18|0
1646305310000|2022-03-03 11:01:50|9876.54|9876.54|9876.54|9876.54|9876.54|9876.54|9873.89|9873.89|0
1646305330000|2022-03-03 11:02:10|9877.53|9877.53|9877.53|9877.53|9877.53|9877.53|9877.53|9877.53|0
1646305390000|2022-03-03 11:03:10|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|9880.17|0
1646305450000|2022-03-03 11:04:10|9882.82|9882.82|9882.82|9882.82|9882.82|9882.82|9882.82|9882.82|0
1646305510000|2022-03-03 11:05:10|9888.11|9888.11|9891.75|9891.75|9891.75|9891.75|9888.11|9888.11|0
1646305550000|2022-03-03 11:05:50|9889.1|9889.1|9888.11|9888.11|9889.1|9889.1|9888.11|9888.11|0
1646305660000|2022-03-03 11:07:40|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|9887.12|0
1646305680000|2022-03-03 11:08:00|9889.77|9889.77|9892.42|9892.42|9892.42|9892.42|9889.77|9889.77|0
1646305840000|2022-03-03 11:10:40|9889.77|9889.77|9887.12|9887.12|9889.77|9889.77|9887.12|9887.12|0
1646305870000|2022-03-03 11:11:10|9886.13|9886.13|9891.43|9891.43|9891.43|9891.43|9886.13|9886.13|0
1646305890000|2022-03-03 11:11:30|9894.07|9894.07|9896.72|9896.72|9896.72|9896.72|9894.07|9894.07|0
1646305950000|2022-03-03 11:12:30|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|0
1646306040000|2022-03-03 11:14:00|9893.09|9893.09|9893.09|9893.09|9893.09|9893.09|9893.09|9893.09|0
1646306090000|2022-03-03 11:14:50|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|0
1646306130000|2022-03-03 11:15:30|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|9895.73|0
1646306160000|2022-03-03 11:16:00|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|9898.38|0
1646306220000|2022-03-03 11:17:00|9901.02|9901.02|9901.02|9901.02|9901.02|9901.02|9901.02|9901.02|0
1646306230000|2022-03-03 11:17:10|9902.01|9902.01|9902.01|9902.01|9902.01|9902.01|9902.01|9902.01|0
1646381700000|2022-03-04 08:15:00|9890.27|9890.27|9879.04|9879.04|9890.27|9890.27|9879.04|9879.04|0
1646381710000|2022-03-04 08:15:10|9881.69|9881.69|9879.04|9879.04|9881.69|9881.69|9879.04|9879.04|0
1646381720000|2022-03-04 08:15:20|9873.75|9873.75|9881.69|9881.69|9881.69|9881.69|9873.75|9873.75|0
1646381730000|2022-03-04 08:15:30|9876.4|9876.4|9876.4|9876.4|9876.4|9876.4|9876.4|9876.4|0
1646381740000|2022-03-04 08:15:40|9871.11|9871.11|9868.46|9868.46|9876.4|9876.4|9868.46|9868.46|0
1646381750000|2022-03-04 08:15:50|9871.11|9871.11|9868.46|9868.46|9873.75|9873.75|9868.46|9868.46|0
1646381760000|2022-03-04 08:16:00|9869.45|9869.45|9862.18|9862.18|9869.45|9869.45|9862.18|9862.18|0
1646381780000|2022-03-04 08:16:20|9854.24|9854.24|9854.24|9854.24|9854.24|9854.24|9854.24|9854.24|0
1646381790000|2022-03-04 08:16:30|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|9851.27|0
1646381800000|2022-03-04 08:16:40|9850.76|9850.76|9850.42|9850.42|9850.76|9850.76|9850.42|9850.42|0
1646381820000|2022-03-04 08:17:00|9847.77|9847.77|9848.44|9848.44|9848.44|9848.44|9847.77|9847.77|0
1646381840000|2022-03-04 08:17:20|9845.79|9845.79|9845.79|9845.79|9845.79|9845.79|9845.79|9845.79|0
1646381860000|2022-03-04 08:17:40|9848.44|9848.44|9848.44|9848.44|9848.44|9848.44|9848.44|9848.44|0
1646381870000|2022-03-04 08:17:50|9846.46|9846.46|9846.78|9846.78|9847.45|9847.45|9844.81|9844.81|0
1646381880000|2022-03-04 08:18:00|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|9849.43|0
1646381900000|2022-03-04 08:18:20|9844.14|9844.14|9844.14|9844.14|9844.14|9844.14|9844.14|9844.14|0
1646381910000|2022-03-04 08:18:30|9846.78|9846.78|9846.78|9846.78|9846.78|9846.78|9846.78|9846.78|0
1646381930000|2022-03-04 08:18:50|9848.76|9848.76|9849.08|9849.08|9851.72|9851.72|9848.76|9848.76|0
1646381940000|2022-03-04 08:19:00|9850.06|9850.06|9850.06|9850.06|9850.06|9850.06|9850.06|9850.06|0
1646381980000|2022-03-04 08:19:40|9855.36|9855.36|9856.35|9856.35|9856.35|9856.35|9855.36|9855.36|0
1646381990000|2022-03-04 08:19:50|9853.7|9853.7|9851.05|9851.05|9853.7|9853.7|9851.05|9851.05|0
1646382010000|2022-03-04 08:20:10|9853.7|9853.7|9853.7|9853.7|9858.99|9858.99|9853.7|9853.7|0
1646382020000|2022-03-04 08:20:20|9851.05|9851.05|9845.76|9845.76|9851.05|9851.05|9845.76|9845.76|0
1646382030000|2022-03-04 08:20:30|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|9837.82|0
1646382040000|2022-03-04 08:20:40|9835.84|9835.84|9833.87|9833.87|9835.84|9835.84|9833.87|9833.87|0
1646382070000|2022-03-04 08:21:10|9831.22|9831.22|9842.8|9842.8|9842.8|9842.8|9831.22|9831.22|0
1646382090000|2022-03-04 08:21:30|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|0
1646382100000|2022-03-04 08:21:40|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|9842.8|0
1646382110000|2022-03-04 08:21:50|9840.15|9840.15|9840.15|9840.15|9840.15|9840.15|9840.15|9840.15|0
1646382120000|2022-03-04 08:22:00|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|9845.44|0
1646382130000|2022-03-04 08:22:10|9837.5|9837.5|9836.51|9836.51|9837.5|9837.5|9836.51|9836.51|0
1646382140000|2022-03-04 08:22:20|9825.93|9825.93|9825.93|9825.93|9825.93|9825.93|9825.93|9825.93|0
1646382150000|2022-03-04 08:22:30|9823.95|9823.95|9826.6|9826.6|9826.6|9826.6|9823.95|9823.95|0
1646382170000|2022-03-04 08:22:50|9829.25|9829.25|9829.25|9829.25|9829.25|9829.25|9829.25|9829.25|0
1646382180000|2022-03-04 08:23:00|9834.54|9834.54|9834.54|9834.54|9834.54|9834.54|9834.54|9834.54|0
1646382200000|2022-03-04 08:23:20|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|9842.48|0
1646382210000|2022-03-04 08:23:30|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|9843.47|0
1646382220000|2022-03-04 08:23:40|9840.82|9840.82|9846.11|9846.11|9846.11|9846.11|9840.82|9840.82|0
1646382240000|2022-03-04 08:24:00|9847.1|9847.1|9847.1|9847.1|9847.1|9847.1|9847.1|9847.1|0
1646382260000|2022-03-04 08:24:20|9857.69|9857.69|9857.69|9857.69|9857.69|9857.69|9857.69|9857.69|0
1646382300000|2022-03-04 08:25:00|9860.65|9860.65|9860.65|9860.65|9860.65|9860.65|9860.65|9860.65|0
1646382320000|2022-03-04 08:25:20|9858|9858|9852.71|9852.71|9860.65|9860.65|9852.71|9852.71|0
1646382340000|2022-03-04 08:25:40|9847.42|9847.42|9844.77|9844.77|9847.42|9847.42|9844.77|9844.77|0
1646382350000|2022-03-04 08:25:50|9842.13|9842.13|9842.13|9842.13|9842.13|9842.13|9842.13|9842.13|0
1646382370000|2022-03-04 08:26:10|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|9839.48|0
1646382390000|2022-03-04 08:26:30|9842.13|9842.13|9852.71|9852.71|9852.71|9852.71|9842.13|9842.13|0
1646382400000|2022-03-04 08:26:40|9847.42|9847.42|9851.72|9851.72|9852.71|9852.71|9844.77|9844.77|0
1646382410000|2022-03-04 08:26:50|9841.14|9841.14|9850.06|9850.06|9850.06|9850.06|9840.15|9840.15|0
1646382420000|2022-03-04 08:27:00|9852.71|9852.71|9855.36|9855.36|9855.36|9855.36|9847.42|9847.42|0
1646382440000|2022-03-04 08:27:20|9860.65|9860.65|9860.65|9860.65|9860.65|9860.65|9860.65|9860.65|0
1646382460000|2022-03-04 08:27:40|9861.64|9861.64|9862.63|9862.63|9862.63|9862.63|9861.64|9861.64|0
1646382480000|2022-03-04 08:28:00|9859.98|9859.98|9865.27|9865.27|9865.27|9865.27|9859.98|9859.98|0
1646382490000|2022-03-04 08:28:10|9867.25|9867.25|9867.25|9867.25|9867.25|9867.25|9867.25|9867.25|0
1646382500000|2022-03-04 08:28:20|9869.9|9869.9|9869.9|9869.9|9869.9|9869.9|9869.9|9869.9|0
1646382510000|2022-03-04 08:28:30|9877.84|9877.84|9880.48|9880.48|9880.48|9880.48|9877.84|9877.84|0
1646382520000|2022-03-04 08:28:40|9885.77|9885.77|9885.77|9885.77|9885.77|9885.77|9885.77|9885.77|0
1646382530000|2022-03-04 08:28:50|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|9887.75|0
1646382540000|2022-03-04 08:29:00|9893.04|9893.04|9886.76|9886.76|9893.04|9893.04|9886.76|9886.76|0
1646382550000|2022-03-04 08:29:10|9881.47|9881.47|9871.55|9871.55|9881.47|9881.47|9871.55|9871.55|0
1646382560000|2022-03-04 08:29:20|9863.62|9863.62|9863.62|9863.62|9863.62|9863.62|9863.62|9863.62|0
1646382570000|2022-03-04 08:29:30|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|9861.64|0
1646382590000|2022-03-04 08:29:50|9861.98|9861.98|9861.98|9861.98|9861.98|9861.98|9861.98|9861.98|0
1646382600000|2022-03-04 08:30:00|9860.99|9860.99|9850.41|9850.41|9860.99|9860.99|9850.41|9850.41|0
1646382610000|2022-03-04 08:30:10|9853.05|9853.05|9850.41|9850.41|9853.05|9853.05|9850.41|9850.41|0
1646382620000|2022-03-04 08:30:20|9853.05|9853.05|9850.41|9850.41|9853.05|9853.05|9850.41|9850.41|0
1646382630000|2022-03-04 08:30:30|9847.44|9847.44|9847.44|9847.44|9847.44|9847.44|9847.44|9847.44|0
1646382640000|2022-03-04 08:30:40|9846.45|9846.45|9841.16|9841.16|9846.45|9846.45|9841.16|9841.16|0
1646382650000|2022-03-04 08:30:50|9846.45|9846.45|9846.45|9846.45|9846.45|9846.45|9846.45|9846.45|0
1646382670000|2022-03-04 08:31:10|9843.81|9843.81|9843.81|9843.81|9843.81|9843.81|9843.81|9843.81|0
1646382710000|2022-03-04 08:31:50|9841.16|9841.16|9835.87|9835.87|9841.16|9841.16|9835.87|9835.87|0
1646382720000|2022-03-04 08:32:00|9833.22|9833.22|9827.93|9827.93|9833.22|9833.22|9827.93|9827.93|0
1646382730000|2022-03-04 08:32:10|9835.87|9835.87|9843.81|9843.81|9843.81|9843.81|9835.87|9835.87|0
1646382740000|2022-03-04 08:32:20|9835.87|9835.87|9830.58|9830.58|9835.87|9835.87|9830.58|9830.58|0
1646382750000|2022-03-04 08:32:30|9828.6|9828.6|9818.68|9818.68|9828.6|9828.6|9818.68|9818.68|0
1646382760000|2022-03-04 08:32:40|9816.04|9816.04|9816.04|9816.04|9816.04|9816.04|9816.04|9816.04|0
1646382770000|2022-03-04 08:32:50|9810.75|9810.75|9808.1|9808.1|9810.75|9810.75|9808.1|9808.1|0
1646382780000|2022-03-04 08:33:00|9816.04|9816.04|9818.68|9818.68|9818.68|9818.68|9816.04|9816.04|0
1646382790000|2022-03-04 08:33:10|9823.98|9823.98|9823.98|9823.98|9823.98|9823.98|9823.98|9823.98|0
1646382810000|2022-03-04 08:33:30|9825.95|9825.95|9824.97|9824.97|9825.95|9825.95|9824.97|9824.97|0
1646382820000|2022-03-04 08:33:40|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|0
1646382850000|2022-03-04 08:34:10|9827.61|9827.61|9827.61|9827.61|9827.61|9827.61|9827.61|9827.61|0
1646382880000|2022-03-04 08:34:40|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|9830.26|0
1646382890000|2022-03-04 08:34:50|9832.9|9832.9|9822.32|9822.32|9832.9|9832.9|9822.32|9822.32|0
1646382930000|2022-03-04 08:35:30|9820.34|9820.34|9811.41|9811.41|9820.34|9820.34|9810.43|9810.43|0
1646382940000|2022-03-04 08:35:40|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|9812.4|0
1646382950000|2022-03-04 08:35:50|9822.99|9822.99|9830.93|9830.93|9833.57|9833.57|9822.99|9822.99|0
1646382960000|2022-03-04 08:36:00|9822.99|9822.99|9828.28|9828.28|9828.28|9828.28|9822.99|9822.99|0
1646382980000|2022-03-04 08:36:20|9830.93|9830.93|9831.92|9831.92|9831.92|9831.92|9830.93|9830.93|0
1646383010000|2022-03-04 08:36:50|9834.56|9834.56|9834.56|9834.56|9834.56|9834.56|9834.56|9834.56|0
1646383020000|2022-03-04 08:37:00|9839.86|9839.86|9842.5|9842.5|9842.5|9842.5|9839.86|9839.86|0
1646383030000|2022-03-04 08:37:10|9837.21|9837.21|9837.21|9837.21|9839.86|9839.86|9834.56|9834.56|0
1646383040000|2022-03-04 08:37:20|9836.22|9836.22|9836.22|9836.22|9836.22|9836.22|9836.22|9836.22|0
1646383100000|2022-03-04 08:38:20|9830.93|9830.93|9825.64|9825.64|9830.93|9830.93|9825.64|9825.64|0
1646383110000|2022-03-04 08:38:30|9822.99|9822.99|9822.99|9822.99|9822.99|9822.99|9822.99|9822.99|0
1646383120000|2022-03-04 08:38:40|9830.93|9830.93|9830.93|9830.93|9830.93|9830.93|9830.93|9830.93|0
1646383130000|2022-03-04 08:38:50|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|9828.7|0
1646383160000|2022-03-04 08:39:20|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|9831.34|0
1646383180000|2022-03-04 08:39:40|9826.05|9826.05|9826.05|9826.05|9828.7|9828.7|9826.05|9826.05|0
1646383210000|2022-03-04 08:40:10|9833.99|9833.99|9834.33|9834.33|9834.33|9834.33|9833.99|9833.99|0
1646383240000|2022-03-04 08:40:40|9831.69|9831.69|9826.39|9826.39|9831.69|9831.69|9826.39|9826.39|0
1646383280000|2022-03-04 08:41:20|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|0
1646383350000|2022-03-04 08:42:30|9825.73|9825.73|9825.73|9825.73|9825.73|9825.73|9825.73|9825.73|0
1646383360000|2022-03-04 08:42:40|9828.37|9828.37|9828.37|9828.37|9833.66|9833.66|9825.73|9825.73|0
1646383370000|2022-03-04 08:42:50|9823.08|9823.08|9821.42|9821.42|9824.07|9824.07|9821.42|9821.42|0
1646383380000|2022-03-04 08:43:00|9820.43|9820.43|9823.08|9823.08|9823.08|9823.08|9820.43|9820.43|0
1646383400000|2022-03-04 08:43:20|9820.43|9820.43|9820.43|9820.43|9820.43|9820.43|9820.43|9820.43|0
1646383450000|2022-03-04 08:44:10|9828.37|9828.37|9825.73|9825.73|9828.37|9828.37|9825.73|9825.73|0
1646383470000|2022-03-04 08:44:30|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|9828.37|0
1646383490000|2022-03-04 08:44:50|9836.31|9836.31|9836.31|9836.31|9836.31|9836.31|9836.31|9836.31|0
1646383500000|2022-03-04 08:45:00|9838.96|9838.96|9837.97|9837.97|9838.96|9838.96|9836.98|9836.98|0
1646383510000|2022-03-04 08:45:10|9838.96|9838.96|9840.93|9840.93|9840.93|9840.93|9838.96|9838.96|0
1646383530000|2022-03-04 08:45:30|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|0
1646383540000|2022-03-04 08:45:40|9844.57|9844.57|9844.57|9844.57|9844.57|9844.57|9844.57|9844.57|0
1646383550000|2022-03-04 08:45:50|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|9849.86|0
1646383560000|2022-03-04 08:46:00|9855.15|9855.15|9855.15|9855.15|9855.15|9855.15|9855.15|9855.15|0
1646383580000|2022-03-04 08:46:20|9847.21|9847.21|9852.51|9852.51|9852.51|9852.51|9847.21|9847.21|0
1646383600000|2022-03-04 08:46:40|9841.92|9841.92|9839.28|9839.28|9841.92|9841.92|9839.28|9839.28|0
1646383630000|2022-03-04 08:47:10|9844.57|9844.57|9844.57|9844.57|9844.57|9844.57|9844.57|9844.57|0
1646383660000|2022-03-04 08:47:40|9849.86|9849.86|9847.21|9847.21|9849.86|9849.86|9847.21|9847.21|0
1646383670000|2022-03-04 08:47:50|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|9841.92|0
1646383680000|2022-03-04 08:48:00|9836.63|9836.63|9836.63|9836.63|9836.63|9836.63|9836.63|9836.63|0
1646383690000|2022-03-04 08:48:10|9833.98|9833.98|9833.98|9833.98|9833.98|9833.98|9833.98|9833.98|0
1646383720000|2022-03-04 08:48:40|9839.28|9839.28|9839.28|9839.28|9839.28|9839.28|9839.28|9839.28|0
1646383730000|2022-03-04 08:48:50|9836.63|9836.63|9836.63|9836.63|9836.63|9836.63|9836.63|9836.63|0
1646383740000|2022-03-04 08:49:00|9833.98|9833.98|9835.96|9835.96|9836.95|9836.95|9833.98|9833.98|0
1646383760000|2022-03-04 08:49:20|9833.31|9833.31|9828.02|9828.02|9833.31|9833.31|9828.02|9828.02|0
1646383770000|2022-03-04 08:49:30|9825.37|9825.37|9820.08|9820.08|9825.37|9825.37|9820.08|9820.08|0
1646383790000|2022-03-04 08:49:50|9822.06|9822.06|9822.06|9822.06|9822.06|9822.06|9822.06|9822.06|0
1646383800000|2022-03-04 08:50:00|9823.05|9823.05|9823.05|9823.05|9823.05|9823.05|9823.05|9823.05|0
1646383810000|2022-03-04 08:50:10|9828.34|9828.34|9830.98|9830.98|9830.98|9830.98|9828.34|9828.34|0
1646383820000|2022-03-04 08:50:20|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|9833.63|0
1646383840000|2022-03-04 08:50:40|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|9838.92|0
1646383850000|2022-03-04 08:50:50|9841.57|9841.57|9843.55|9843.55|9843.55|9843.55|9841.57|9841.57|0
1646383860000|2022-03-04 08:51:00|9840.9|9840.9|9840.9|9840.9|9840.9|9840.9|9840.9|9840.9|0
1646383870000|2022-03-04 08:51:10|9843.55|9843.55|9843.55|9843.55|9843.55|9843.55|9843.55|9843.55|0
1646383920000|2022-03-04 08:52:00|9842.56|9842.56|9831.97|9831.97|9842.56|9842.56|9831.97|9831.97|0
1646383930000|2022-03-04 08:52:10|9829.33|9829.33|9829.33|9829.33|9829.33|9829.33|9829.33|9829.33|0
1646383940000|2022-03-04 08:52:20|9824.03|9824.03|9824.03|9824.03|9824.03|9824.03|9824.03|9824.03|0
1646384000000|2022-03-04 08:53:20|9826.01|9826.01|9827.99|9827.99|9827.99|9827.99|9826.01|9826.01|0
1646384010000|2022-03-04 08:53:30|9830.63|9830.63|9830.63|9830.63|9830.63|9830.63|9830.63|9830.63|0
1646384030000|2022-03-04 08:53:50|9833.28|9833.28|9833.28|9833.28|9833.28|9833.28|9833.28|9833.28|0
1646384040000|2022-03-04 08:54:00|9834.27|9834.27|9834.27|9834.27|9834.27|9834.27|9834.27|9834.27|0
1646384060000|2022-03-04 08:54:20|9831.62|9831.62|9828.98|9828.98|9831.62|9831.62|9828.98|9828.98|0
1646384080000|2022-03-04 08:54:40|9827.99|9827.99|9822.69|9822.69|9827.99|9827.99|9822.69|9822.69|0
1646384090000|2022-03-04 08:54:50|9824.67|9824.67|9824.67|9824.67|9824.67|9824.67|9824.67|9824.67|0
1646384110000|2022-03-04 08:55:10|9825.66|9825.66|9825.66|9825.66|9825.66|9825.66|9825.66|9825.66|0
1646384120000|2022-03-04 08:55:20|9823.01|9823.01|9820.37|9820.37|9823.01|9823.01|9820.37|9820.37|0
1646384140000|2022-03-04 08:55:40|9812.43|9812.43|9809.78|9809.78|9812.43|9812.43|9809.78|9809.78|0
1646384160000|2022-03-04 08:56:00|9804.49|9804.49|9804.49|9804.49|9804.49|9804.49|9804.49|9804.49|0
1646384170000|2022-03-04 08:56:10|9802.51|9802.51|9802.51|9802.51|9802.51|9802.51|9797.22|9797.22|0
1646384200000|2022-03-04 08:56:40|9797.22|9797.22|9797.22|9797.22|9797.22|9797.22|9797.22|9797.22|0
1646384260000|2022-03-04 08:57:40|9799.86|9799.86|9797.22|9797.22|9799.86|9799.86|9797.22|9797.22|0
1646384280000|2022-03-04 08:58:00|9801.52|9801.52|9803.18|9803.18|9804.17|9804.17|9801.52|9801.52|0
1646384320000|2022-03-04 08:58:40|9797.89|9797.89|9797.89|9797.89|9797.89|9797.89|9797.89|9797.89|0
1646384340000|2022-03-04 08:59:00|9792.6|9792.6|9789.95|9789.95|9792.6|9792.6|9789.95|9789.95|0
1646384350000|2022-03-04 08:59:10|9787.3|9787.3|9788.96|9788.96|9789.95|9789.95|9787.3|9787.3|0
1646384360000|2022-03-04 08:59:20|9787.97|9787.97|9791.61|9791.61|9791.61|9791.61|9787.97|9787.97|0
1646384370000|2022-03-04 08:59:30|9788.96|9788.96|9788.96|9788.96|9788.96|9788.96|9788.96|9788.96|0
1646384400000|2022-03-04 09:00:00|9786.31|9786.31|9781.02|9781.02|9786.31|9786.31|9781.02|9781.02|0
1646384440000|2022-03-04 09:00:40|9779.04|9779.04|9779.04|9779.04|9779.04|9779.04|9776.4|9776.4|0
1646384450000|2022-03-04 09:00:50|9773.75|9773.75|9776.4|9776.4|9776.4|9776.4|9773.75|9773.75|0
1646384470000|2022-03-04 09:01:10|9781.69|9781.69|9781.69|9781.69|9781.69|9781.69|9781.69|9781.69|0
1646384480000|2022-03-04 09:01:20|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|0
1646384500000|2022-03-04 09:01:40|9786.98|9786.98|9786.98|9786.98|9786.98|9786.98|9786.98|9786.98|0
1646384530000|2022-03-04 09:02:10|9789.63|9789.63|9789.63|9789.63|9789.63|9789.63|9789.63|9789.63|0
1646384540000|2022-03-04 09:02:20|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|0
1646384600000|2022-03-04 09:03:20|9786.98|9786.98|9786.98|9786.98|9786.98|9786.98|9786.98|9786.98|0
1646384620000|2022-03-04 09:03:40|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|9784.34|0
1646384640000|2022-03-04 09:04:00|9782.36|9782.36|9779.71|9779.71|9782.36|9782.36|9779.71|9779.71|0
1646384650000|2022-03-04 09:04:10|9778.73|9778.73|9776.08|9776.08|9778.73|9778.73|9773.43|9773.43|0
1646384670000|2022-03-04 09:04:30|9770.79|9770.79|9765.49|9765.49|9770.79|9770.79|9765.49|9765.49|0
1646384680000|2022-03-04 09:04:40|9762.85|9762.85|9762.85|9762.85|9762.85|9762.85|9762.85|9762.85|0
1646384710000|2022-03-04 09:05:10|9765.49|9765.49|9768.14|9768.14|9768.14|9768.14|9765.49|9765.49|0
1646384750000|2022-03-04 09:05:50|9770.79|9770.79|9770.79|9770.79|9770.79|9770.79|9770.79|9770.79|0
1646384760000|2022-03-04 09:06:00|9772.76|9772.76|9778.06|9778.06|9778.06|9778.06|9772.76|9772.76|0
1646384770000|2022-03-04 09:06:10|9777.07|9777.07|9778.06|9778.06|9778.06|9778.06|9777.07|9777.07|0
1646384780000|2022-03-04 09:06:20|9775.41|9775.41|9776.4|9776.4|9777.39|9777.39|9775.41|9775.41|0
1646384790000|2022-03-04 09:06:30|9779.04|9779.04|9789.63|9789.63|9789.63|9789.63|9779.04|9779.04|0
1646384800000|2022-03-04 09:06:40|9788.64|9788.64|9787.65|9787.65|9788.64|9788.64|9787.65|9787.65|0
1646384810000|2022-03-04 09:06:50|9785.01|9785.01|9783.35|9783.35|9786|9786|9783.35|9783.35|0
1646384830000|2022-03-04 09:07:10|9780.7|9780.7|9780.7|9780.7|9780.7|9780.7|9780.7|9780.7|0
1646384840000|2022-03-04 09:07:20|9778.06|9778.06|9772.76|9772.76|9778.06|9778.06|9772.76|9772.76|0
1646384850000|2022-03-04 09:07:30|9771.78|9771.78|9771.78|9771.78|9771.78|9771.78|9771.78|9771.78|0
1646384870000|2022-03-04 09:07:50|9763.84|9763.84|9758.54|9758.54|9763.84|9763.84|9758.54|9758.54|0
1646384880000|2022-03-04 09:08:00|9761.19|9761.19|9761.19|9761.19|9761.19|9761.19|9761.19|9761.19|0
1646384890000|2022-03-04 09:08:10|9769.13|9769.13|9766.48|9766.48|9769.13|9769.13|9766.48|9766.48|0
1646384900000|2022-03-04 09:08:20|9769.13|9769.13|9769.13|9769.13|9769.13|9769.13|9769.13|9769.13|0
1646384910000|2022-03-04 09:08:30|9763.84|9763.84|9761.19|9761.19|9763.84|9763.84|9761.19|9761.19|0
1646384920000|2022-03-04 09:08:40|9760.2|9760.2|9764.51|9764.51|9764.51|9764.51|9758.23|9758.23|0
1646384960000|2022-03-04 09:09:20|9753.92|9753.92|9751.27|9751.27|9753.92|9753.92|9751.27|9751.27|0
1646385020000|2022-03-04 09:10:20|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|0
1646385030000|2022-03-04 09:10:30|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|0
1646385050000|2022-03-04 09:10:50|9745.66|9745.66|9745.66|9745.66|9745.66|9745.66|9745.66|9745.66|0
1646385060000|2022-03-04 09:11:00|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|9743.02|0
1646385070000|2022-03-04 09:11:10|9740.37|9740.37|9732.43|9732.43|9740.37|9740.37|9732.43|9732.43|0
1646385080000|2022-03-04 09:11:20|9729.78|9729.78|9718.88|9718.88|9729.78|9729.78|9718.88|9718.88|0
1646385090000|2022-03-04 09:11:30|9721.53|9721.53|9721.53|9721.53|9721.53|9721.53|9721.53|9721.53|0
1646385100000|2022-03-04 09:11:40|9722.52|9722.52|9722.52|9722.52|9722.52|9722.52|9722.52|9722.52|0
1646385120000|2022-03-04 09:12:00|9727.81|9727.81|9733.1|9733.1|9733.1|9733.1|9727.81|9727.81|0
1646385130000|2022-03-04 09:12:10|9730.45|9730.45|9730.45|9730.45|9730.45|9730.45|9730.45|9730.45|0
1646385140000|2022-03-04 09:12:20|9725.16|9725.16|9725.16|9725.16|9725.16|9725.16|9725.16|9725.16|0
1646385150000|2022-03-04 09:12:30|9730.45|9730.45|9730.45|9730.45|9735.75|9735.75|9727.81|9727.81|0
1646385160000|2022-03-04 09:12:40|9725.16|9725.16|9722.52|9722.52|9725.16|9725.16|9722.52|9722.52|0
1646385170000|2022-03-04 09:12:50|9719.87|9719.87|9730.45|9730.45|9733.1|9733.1|9719.87|9719.87|0
1646385180000|2022-03-04 09:13:00|9731.44|9731.44|9731.44|9731.44|9731.44|9731.44|9731.44|9731.44|0
1646385210000|2022-03-04 09:13:30|9736.74|9736.74|9736.74|9736.74|9736.74|9736.74|9736.74|9736.74|0
1646385280000|2022-03-04 09:14:40|9734.09|9734.09|9734.09|9734.09|9734.09|9734.09|9734.09|9734.09|0
1646385290000|2022-03-04 09:14:50|9731.44|9731.44|9731.44|9731.44|9731.44|9731.44|9731.44|9731.44|0
1646385300000|2022-03-04 09:15:00|9729.47|9729.47|9729.47|9729.47|9729.47|9729.47|9729.47|9729.47|0
1646385310000|2022-03-04 09:15:10|9728.48|9728.48|9728.48|9728.48|9728.48|9728.48|9728.48|9728.48|0
1646385320000|2022-03-04 09:15:20|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|0
1646385350000|2022-03-04 09:15:50|9722.2|9722.2|9713.27|9713.27|9722.2|9722.2|9713.27|9713.27|0
1646385360000|2022-03-04 09:16:00|9714.26|9714.26|9718.88|9718.88|9718.88|9718.88|9714.26|9714.26|0
1646385370000|2022-03-04 09:16:10|9716.23|9716.23|9716.23|9716.23|9716.23|9716.23|9716.23|9716.23|0
1646385390000|2022-03-04 09:16:30|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|9710.94|0
1646385410000|2022-03-04 09:16:50|9713.59|9713.59|9708.3|9708.3|9713.59|9713.59|9708.3|9708.3|0
1646385420000|2022-03-04 09:17:00|9705.65|9705.65|9704.66|9704.66|9705.65|9705.65|9704.66|9704.66|0
1646385430000|2022-03-04 09:17:10|9705.65|9705.65|9706.64|9706.64|9706.64|9706.64|9705.65|9705.65|0
1646385450000|2022-03-04 09:17:30|9714.58|9714.58|9714.58|9714.58|9714.58|9714.58|9714.58|9714.58|0
1646385470000|2022-03-04 09:17:50|9711.93|9711.93|9711.93|9711.93|9711.93|9711.93|9711.93|9711.93|0
1646385480000|2022-03-04 09:18:00|9709.95|9709.95|9709.95|9709.95|9709.95|9709.95|9709.95|9709.95|0
1646385500000|2022-03-04 09:18:20|9707.31|9707.31|9704.66|9704.66|9707.31|9707.31|9704.66|9704.66|0
1646385510000|2022-03-04 09:18:30|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|0
1646385520000|2022-03-04 09:18:40|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|0
1646385530000|2022-03-04 09:18:50|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|0
1646385540000|2022-03-04 09:19:00|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|9715.25|0
1646385570000|2022-03-04 09:19:30|9717.89|9717.89|9715.25|9715.25|9717.89|9717.89|9715.25|9715.25|0
1646385580000|2022-03-04 09:19:40|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|9712.6|0
1646385590000|2022-03-04 09:19:50|9709.95|9709.95|9709.95|9709.95|9709.95|9709.95|9707.31|9707.31|0
1646385600000|2022-03-04 09:20:00|9706.99|9706.99|9701.7|9701.7|9706.99|9706.99|9701.7|9701.7|0
1646385610000|2022-03-04 09:20:10|9704.34|9704.34|9699.05|9699.05|9704.34|9704.34|9699.05|9699.05|0
1646385620000|2022-03-04 09:20:20|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|9696.4|0
1646385640000|2022-03-04 09:20:40|9691.11|9691.11|9691.11|9691.11|9691.11|9691.11|9691.11|9691.11|0
1646385660000|2022-03-04 09:21:00|9693.76|9693.76|9693.76|9693.76|9693.76|9693.76|9693.76|9693.76|0
1646385730000|2022-03-04 09:22:10|9688.82|9688.82|9688.82|9688.82|9688.82|9688.82|9688.82|9688.82|0
1646385740000|2022-03-04 09:22:20|9689.8|9689.8|9692.45|9692.45|9692.45|9692.45|9689.8|9689.8|0
1646385750000|2022-03-04 09:22:30|9695.1|9695.1|9695.1|9695.1|9695.1|9695.1|9695.1|9695.1|0
1646385760000|2022-03-04 09:22:40|9692.45|9692.45|9692.45|9692.45|9692.45|9692.45|9692.45|9692.45|0
1646385770000|2022-03-04 09:22:50|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|0
1646385800000|2022-03-04 09:23:20|9695.1|9695.1|9695.1|9695.1|9695.1|9695.1|9695.1|9695.1|0
1646385820000|2022-03-04 09:23:40|9692.45|9692.45|9692.45|9692.45|9692.45|9692.45|9692.45|9692.45|0
1646385830000|2022-03-04 09:23:50|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|9689.8|0
1646385850000|2022-03-04 09:24:10|9687.16|9687.16|9687.16|9687.16|9687.16|9687.16|9687.16|9687.16|0
1646385860000|2022-03-04 09:24:20|9689.8|9689.8|9690.79|9690.79|9690.79|9690.79|9689.8|9689.8|0
1646385870000|2022-03-04 09:24:30|9696.08|9696.08|9699.05|9699.05|9699.05|9699.05|9696.08|9696.08|0
1646385900000|2022-03-04 09:25:00|9700.04|9700.04|9701.03|9701.03|9701.03|9701.03|9700.04|9700.04|0
1646385920000|2022-03-04 09:25:20|9699.05|9699.05|9699.05|9699.05|9699.05|9699.05|9699.05|9699.05|0
1646385930000|2022-03-04 09:25:30|9693.76|9693.76|9691.87|9691.87|9693.76|9693.76|9691.87|9691.87|0
1646385960000|2022-03-04 09:26:00|9683.93|9683.93|9683.93|9683.93|9683.93|9683.93|9683.93|9683.93|0
1646385970000|2022-03-04 09:26:10|9685.91|9685.91|9685.91|9685.91|9685.91|9685.91|9685.91|9685.91|0
1646385980000|2022-03-04 09:26:20|9688.55|9688.55|9689.54|9689.54|9689.54|9689.54|9688.55|9688.55|0
1646385990000|2022-03-04 09:26:30|9688.55|9688.55|9694.83|9694.83|9694.83|9694.83|9688.55|9688.55|0
1646386010000|2022-03-04 09:26:50|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|9702.77|0
1646386020000|2022-03-04 09:27:00|9704.75|9704.75|9704.75|9704.75|9704.75|9704.75|9704.75|9704.75|0
1646386030000|2022-03-04 09:27:10|9710.04|9710.04|9710.04|9710.04|9710.04|9710.04|9710.04|9710.04|0
1646386060000|2022-03-04 09:27:40|9712.69|9712.69|9710.04|9710.04|9712.69|9712.69|9710.04|9710.04|0
1646386070000|2022-03-04 09:27:50|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|9707.08|0
1646386080000|2022-03-04 09:28:00|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|9704.43|0
1646386100000|2022-03-04 09:28:20|9703.44|9703.44|9690.88|9690.88|9703.44|9703.44|9690.88|9690.88|0
1646386110000|2022-03-04 09:28:30|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|9688.24|0
1646386130000|2022-03-04 09:28:50|9685.59|9685.59|9685.59|9685.59|9685.59|9685.59|9685.59|9685.59|0
1646386150000|2022-03-04 09:29:10|9690.88|9690.88|9690.88|9690.88|9690.88|9690.88|9690.88|9690.88|0
1646386160000|2022-03-04 09:29:20|9698.82|9698.82|9703.44|9703.44|9706.09|9706.09|9698.82|9698.82|0
1646386180000|2022-03-04 09:29:40|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|0
1646386190000|2022-03-04 09:29:50|9703.44|9703.44|9703.44|9703.44|9703.44|9703.44|9703.44|9703.44|0
1646386200000|2022-03-04 09:30:00|9700.8|9700.8|9698.15|9698.15|9700.8|9700.8|9698.15|9698.15|0
1646386210000|2022-03-04 09:30:10|9695.5|9695.5|9695.5|9695.5|9695.5|9695.5|9695.5|9695.5|0
1646386230000|2022-03-04 09:30:30|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|9700.8|0
1646386250000|2022-03-04 09:30:50|9708.74|9708.74|9717.98|9717.98|9717.98|9717.98|9706.09|9706.09|0
1646386260000|2022-03-04 09:31:00|9715.34|9715.34|9717.31|9717.31|9717.31|9717.31|9715.34|9715.34|0
1646386270000|2022-03-04 09:31:10|9712.02|9712.02|9704.08|9704.08|9712.02|9712.02|9704.08|9704.08|0
1646386290000|2022-03-04 09:31:30|9712.02|9712.02|9714.67|9714.67|9714.67|9714.67|9712.02|9712.02|0
1646386330000|2022-03-04 09:32:10|9712.02|9712.02|9712.02|9712.02|9712.02|9712.02|9712.02|9712.02|0
1646386350000|2022-03-04 09:32:30|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|9714.67|0
1646386360000|2022-03-04 09:32:40|9718.3|9718.3|9721.94|9721.94|9721.94|9721.94|9718.3|9718.3|0
1646386390000|2022-03-04 09:33:10|9724.58|9724.58|9727.9|9727.9|9729.87|9729.87|9724.58|9724.58|0
1646386400000|2022-03-04 09:33:20|9730.54|9730.54|9730.54|9730.54|9730.54|9730.54|9730.54|9730.54|0
1646386420000|2022-03-04 09:33:40|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|9727.9|0
1646386430000|2022-03-04 09:33:50|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|9725.25|0
1646386470000|2022-03-04 09:34:30|9721.62|9721.62|9718.97|9718.97|9721.62|9721.62|9718.97|9718.97|0
1646386530000|2022-03-04 09:35:30|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|0
1646386540000|2022-03-04 09:35:40|9720.63|9720.63|9723.59|9723.59|9723.59|9723.59|9720.63|9720.63|0
1646386550000|2022-03-04 09:35:50|9720.95|9720.95|9720.95|9720.95|9721.94|9721.94|9720.95|9720.95|0
1646386560000|2022-03-04 09:36:00|9719.96|9719.96|9718.3|9718.3|9719.96|9719.96|9717.31|9717.31|0
1646386570000|2022-03-04 09:36:10|9719.29|9719.29|9720.28|9720.28|9720.28|9720.28|9719.29|9719.29|0
1646386580000|2022-03-04 09:36:20|9717.63|9717.63|9717.63|9717.63|9717.63|9717.63|9717.63|9717.63|0
1646386610000|2022-03-04 09:36:50|9720.28|9720.28|9725.57|9725.57|9725.57|9725.57|9720.28|9720.28|0
1646386620000|2022-03-04 09:37:00|9728.22|9728.22|9728.22|9728.22|9730.86|9730.86|9728.22|9728.22|0
1646386630000|2022-03-04 09:37:10|9725.57|9725.57|9730.86|9730.86|9730.86|9730.86|9725.57|9725.57|0
1646386670000|2022-03-04 09:37:50|9736.16|9736.16|9736.16|9736.16|9736.16|9736.16|9736.16|9736.16|0
1646386680000|2022-03-04 09:38:00|9741.45|9741.45|9741.45|9741.45|9741.45|9741.45|9741.45|9741.45|0
1646386690000|2022-03-04 09:38:10|9738.8|9738.8|9737.81|9737.81|9738.8|9738.8|9737.81|9737.81|0
1646386700000|2022-03-04 09:38:20|9740.46|9740.46|9740.46|9740.46|9740.46|9740.46|9740.46|9740.46|0
1646386710000|2022-03-04 09:38:30|9737.81|9737.81|9735.84|9735.84|9737.81|9737.81|9735.84|9735.84|0
1646386730000|2022-03-04 09:38:50|9733.19|9733.19|9735.84|9735.84|9735.84|9735.84|9733.19|9733.19|0
1646386740000|2022-03-04 09:39:00|9734.85|9734.85|9737.81|9737.81|9737.81|9737.81|9734.85|9734.85|0
1646386750000|2022-03-04 09:39:10|9740.46|9740.46|9740.46|9740.46|9740.46|9740.46|9740.46|9740.46|0
1646386760000|2022-03-04 09:39:20|9737.81|9737.81|9740.46|9740.46|9740.46|9740.46|9737.81|9737.81|0
1646386770000|2022-03-04 09:39:30|9745.75|9745.75|9743.78|9743.78|9745.75|9745.75|9743.78|9743.78|0
1646386780000|2022-03-04 09:39:40|9741.13|9741.13|9736.51|9736.51|9741.13|9741.13|9736.51|9736.51|0
1646386790000|2022-03-04 09:39:50|9737.5|9737.5|9728.57|9728.57|9737.5|9737.5|9726.91|9726.91|0
1646386800000|2022-03-04 09:40:00|9725.92|9725.92|9728.57|9728.57|9728.57|9728.57|9723.28|9723.28|0
1646386810000|2022-03-04 09:40:10|9725.92|9725.92|9725.92|9725.92|9725.92|9725.92|9725.92|9725.92|0
1646386820000|2022-03-04 09:40:20|9723.28|9723.28|9717.98|9717.98|9723.28|9723.28|9717.98|9717.98|0
1646386830000|2022-03-04 09:40:30|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|9715.34|0
1646386840000|2022-03-04 09:40:40|9717.98|9717.98|9715.34|9715.34|9717.98|9717.98|9715.34|9715.34|0
1646386860000|2022-03-04 09:41:00|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|9717.98|0
1646386880000|2022-03-04 09:41:20|9712.69|9712.69|9714.35|9714.35|9715.34|9715.34|9712.69|9712.69|0
1646386890000|2022-03-04 09:41:30|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|9716.99|0
1646386920000|2022-03-04 09:42:00|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|9719.64|0
1646386930000|2022-03-04 09:42:10|9722.29|9722.29|9724.93|9724.93|9724.93|9724.93|9722.29|9722.29|0
1646386950000|2022-03-04 09:42:30|9727.58|9727.58|9727.58|9727.58|9727.58|9727.58|9727.58|9727.58|0
1646386960000|2022-03-04 09:42:40|9730.23|9730.23|9732.87|9732.87|9732.87|9732.87|9730.23|9730.23|0
1646386990000|2022-03-04 09:43:10|9736.83|9736.83|9736.83|9736.83|9736.83|9736.83|9736.83|9736.83|0
1646387000000|2022-03-04 09:43:20|9735.84|9735.84|9737.81|9737.81|9737.81|9737.81|9735.84|9735.84|0
1646387030000|2022-03-04 09:43:50|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|9753.69|0
1646387070000|2022-03-04 09:44:30|9751.05|9751.05|9751.05|9751.05|9751.05|9751.05|9748.4|9748.4|0
1646387090000|2022-03-04 09:44:50|9752.03|9752.03|9762.27|9762.27|9762.27|9762.27|9752.03|9752.03|0
1646387100000|2022-03-04 09:45:00|9760.29|9760.29|9760.29|9760.29|9760.29|9760.29|9760.29|9760.29|0
1646387110000|2022-03-04 09:45:10|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|9765.58|0
1646387120000|2022-03-04 09:45:20|9762.94|9762.94|9760.29|9760.29|9762.94|9762.94|9760.29|9760.29|0
1646387130000|2022-03-04 09:45:30|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|0
1646387150000|2022-03-04 09:45:50|9759.3|9759.3|9759.3|9759.3|9759.3|9759.3|9759.3|9759.3|0
1646387160000|2022-03-04 09:46:00|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|9758.32|0
1646387180000|2022-03-04 09:46:20|9753.02|9753.02|9753.02|9753.02|9753.02|9753.02|9750.38|9750.38|0
1646387200000|2022-03-04 09:46:40|9750.38|9750.38|9750.38|9750.38|9750.38|9750.38|9750.38|9750.38|0
1646387210000|2022-03-04 09:46:50|9749.39|9749.39|9746.74|9746.74|9749.39|9749.39|9746.74|9746.74|0
1646387240000|2022-03-04 09:47:20|9745.75|9745.75|9747.73|9747.73|9747.73|9747.73|9745.75|9745.75|0
1646387250000|2022-03-04 09:47:30|9750.38|9750.38|9750.38|9750.38|9750.38|9750.38|9750.38|9750.38|0
1646387270000|2022-03-04 09:47:50|9751.36|9751.36|9751.36|9751.36|9751.36|9751.36|9751.36|9751.36|0
1646387290000|2022-03-04 09:48:10|9748.72|9748.72|9756.66|9756.66|9756.66|9756.66|9748.72|9748.72|0
1646387300000|2022-03-04 09:48:20|9757.65|9757.65|9752.35|9752.35|9757.65|9757.65|9752.35|9752.35|0
1646387310000|2022-03-04 09:48:30|9749.71|9749.71|9749.71|9749.71|9749.71|9749.71|9749.71|9749.71|0
1646387320000|2022-03-04 09:48:40|9752.35|9752.35|9751.36|9751.36|9752.35|9752.35|9751.36|9751.36|0
1646387340000|2022-03-04 09:49:00|9756.66|9756.66|9756.66|9756.66|9756.66|9756.66|9756.66|9756.66|0
1646387350000|2022-03-04 09:49:10|9757.65|9757.65|9758.63|9758.63|9758.63|9758.63|9757.65|9757.65|0
1646387400000|2022-03-04 09:50:00|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|0
1646387430000|2022-03-04 09:50:30|9756.67|9756.67|9759.32|9759.32|9759.32|9759.32|9756.67|9756.67|0
1646387440000|2022-03-04 09:50:40|9760.31|9760.31|9760.31|9760.31|9760.31|9760.31|9760.31|9760.31|0
1646387460000|2022-03-04 09:51:00|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|9765.6|0
1646387510000|2022-03-04 09:51:50|9768.25|9768.25|9768.25|9768.25|9770.89|9770.89|9768.25|9768.25|0
1646387520000|2022-03-04 09:52:00|9762.95|9762.95|9765.6|9765.6|9765.6|9765.6|9762.95|9762.95|0
1646387530000|2022-03-04 09:52:10|9762.95|9762.95|9768.25|9768.25|9768.25|9768.25|9762.95|9762.95|0
1646387540000|2022-03-04 09:52:20|9762.95|9762.95|9761.97|9761.97|9762.95|9762.95|9761.97|9761.97|0
1646387550000|2022-03-04 09:52:30|9759.32|9759.32|9756.67|9756.67|9761.97|9761.97|9756.67|9756.67|0
1646387580000|2022-03-04 09:53:00|9754.03|9754.03|9754.03|9754.03|9754.03|9754.03|9754.03|9754.03|0
1646387600000|2022-03-04 09:53:20|9756.67|9756.67|9756.67|9756.67|9756.67|9756.67|9756.67|9756.67|0
1646387630000|2022-03-04 09:53:50|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|9759.32|0
1646387640000|2022-03-04 09:54:00|9758.33|9758.33|9750.39|9750.39|9758.33|9758.33|9750.39|9750.39|0
1646387660000|2022-03-04 09:54:20|9749.4|9749.4|9749.4|9749.4|9749.4|9749.4|9749.4|9749.4|0
1646387670000|2022-03-04 09:54:30|9744.11|9744.11|9746.76|9746.76|9746.76|9746.76|9744.11|9744.11|0
1646387680000|2022-03-04 09:54:40|9744.11|9744.11|9744.11|9744.11|9744.11|9744.11|9744.11|9744.11|0
1646387710000|2022-03-04 09:55:10|9752.05|9752.05|9752.05|9752.05|9752.05|9752.05|9752.05|9752.05|0
1646387720000|2022-03-04 09:55:20|9751.06|9751.06|9748.42|9748.42|9751.06|9751.06|9748.42|9748.42|0
1646387730000|2022-03-04 09:55:30|9745.77|9745.77|9741.15|9741.15|9745.77|9745.77|9741.15|9741.15|0
1646387740000|2022-03-04 09:55:40|9735.85|9735.85|9735.85|9735.85|9735.85|9735.85|9735.85|9735.85|0
1646387750000|2022-03-04 09:55:50|9734.87|9734.87|9733.21|9733.21|9735.85|9735.85|9733.21|9733.21|0
1646387760000|2022-03-04 09:56:00|9730.56|9730.56|9730.56|9730.56|9730.56|9730.56|9730.56|9730.56|0
1646387780000|2022-03-04 09:56:20|9727.91|9727.91|9733.21|9733.21|9733.21|9733.21|9727.91|9727.91|0
1646387790000|2022-03-04 09:56:30|9730.56|9730.56|9724.11|9724.11|9730.56|9730.56|9724.11|9724.11|0
1646387800000|2022-03-04 09:56:40|9723.12|9723.12|9723.12|9723.12|9723.12|9723.12|9723.12|9723.12|0
1646387830000|2022-03-04 09:57:10|9720.47|9720.47|9720.47|9720.47|9720.47|9720.47|9720.47|9720.47|0
1646387850000|2022-03-04 09:57:30|9725.77|9725.77|9725.77|9725.77|9725.77|9725.77|9725.77|9725.77|0
1646387860000|2022-03-04 09:57:40|9728.41|9728.41|9728.41|9728.41|9728.41|9728.41|9728.41|9728.41|0
1646387870000|2022-03-04 09:57:50|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|0
1646387880000|2022-03-04 09:58:00|9733.71|9733.71|9733.71|9733.71|9736.35|9736.35|9731.06|9731.06|0
1646387890000|2022-03-04 09:58:10|9731.06|9731.06|9728.41|9728.41|9731.06|9731.06|9728.41|9728.41|0
1646387900000|2022-03-04 09:58:20|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|9731.06|0
1646387920000|2022-03-04 09:58:40|9733.71|9733.71|9736.35|9736.35|9736.35|9736.35|9733.71|9733.71|0
1646387960000|2022-03-04 09:59:20|9741.64|9741.64|9741.64|9741.64|9741.64|9741.64|9741.64|9741.64|0
1646387970000|2022-03-04 09:59:30|9743.62|9743.62|9743.62|9743.62|9743.62|9743.62|9743.62|9743.62|0
1646387980000|2022-03-04 09:59:40|9746.27|9746.27|9746.27|9746.27|9747.26|9747.26|9746.27|9746.27|0
1646387990000|2022-03-04 09:59:50|9740.97|9740.97|9740.97|9740.97|9740.97|9740.97|9740.97|9740.97|0
1646388000000|2022-03-04 10:00:00|9738.33|9738.33|9730.39|9730.39|9738.33|9738.33|9730.39|9730.39|0
1646388020000|2022-03-04 10:00:20|9735.68|9735.68|9735.68|9735.68|9735.68|9735.68|9735.68|9735.68|0
1646388030000|2022-03-04 10:00:30|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|9733.04|0
1646388040000|2022-03-04 10:00:40|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|9730.39|0
1646388050000|2022-03-04 10:00:50|9730.73|9730.73|9728.09|9728.09|9730.73|9730.73|9728.09|9728.09|0
1646388060000|2022-03-04 10:01:00|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|9726.11|0
1646388070000|2022-03-04 10:01:10|9723.46|9723.46|9723.46|9723.46|9726.11|9726.11|9723.46|9723.46|0
1646388080000|2022-03-04 10:01:20|9720.82|9720.82|9710.9|9710.9|9720.82|9720.82|9710.9|9710.9|0
1646388090000|2022-03-04 10:01:30|9713.55|9713.55|9714.54|9714.54|9717.18|9717.18|9713.55|9713.55|0
1646388120000|2022-03-04 10:02:00|9714.19|9714.19|9706.25|9706.25|9714.19|9714.19|9706.25|9706.25|0
1646388130000|2022-03-04 10:02:10|9714.19|9714.19|9716.84|9716.84|9716.84|9716.84|9714.19|9714.19|0
1646388140000|2022-03-04 10:02:20|9719.49|9719.49|9724.78|9724.78|9724.78|9724.78|9719.49|9719.49|0
1646388160000|2022-03-04 10:02:40|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|9722.13|0
1646388190000|2022-03-04 10:03:10|9729.4|9729.4|9729.4|9729.4|9729.4|9729.4|9729.4|9729.4|0
1646388200000|2022-03-04 10:03:20|9732.05|9732.05|9732.05|9732.05|9732.05|9732.05|9732.05|9732.05|0
1646388210000|2022-03-04 10:03:30|9732.22|9732.22|9735.85|9735.85|9735.85|9735.85|9732.22|9732.22|0
1646388230000|2022-03-04 10:03:50|9738.5|9738.5|9735.85|9735.85|9738.5|9738.5|9735.85|9735.85|0
1646388240000|2022-03-04 10:04:00|9733.21|9733.21|9738.82|9738.82|9738.82|9738.82|9733.21|9733.21|0
1646388250000|2022-03-04 10:04:10|9741.46|9741.46|9741.46|9741.46|9741.46|9741.46|9741.46|9741.46|0
1646388270000|2022-03-04 10:04:30|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|0
1646388280000|2022-03-04 10:04:40|9733.53|9733.53|9733.53|9733.53|9733.53|9733.53|9733.53|9733.53|0
1646388290000|2022-03-04 10:04:50|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|0
1646388300000|2022-03-04 10:05:00|9736.17|9736.17|9736.17|9736.17|9736.17|9736.17|9736.17|9736.17|0
1646388310000|2022-03-04 10:05:10|9741.46|9741.46|9741.46|9741.46|9741.46|9741.46|9741.46|9741.46|0
1646388360000|2022-03-04 10:06:00|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|9738.82|0
1646388400000|2022-03-04 10:06:40|9744.11|9744.11|9744.11|9744.11|9744.11|9744.11|9744.11|9744.11|0
1646388430000|2022-03-04 10:07:10|9743.12|9743.12|9743.12|9743.12|9743.12|9743.12|9743.12|9743.12|0
1646388440000|2022-03-04 10:07:20|9751.06|9751.06|9751.06|9751.06|9751.06|9751.06|9751.06|9751.06|0
1646388450000|2022-03-04 10:07:30|9755.01|9755.01|9755.01|9755.01|9755.01|9755.01|9755.01|9755.01|0
1646388460000|2022-03-04 10:07:40|9760.31|9760.31|9760.31|9760.31|9760.31|9760.31|9760.31|9760.31|0
1646388470000|2022-03-04 10:07:50|9760.82|9760.82|9758.18|9758.18|9760.82|9760.82|9758.18|9758.18|0
1646388480000|2022-03-04 10:08:00|9757.19|9757.19|9757.19|9757.19|9757.19|9757.19|9757.19|9757.19|0
1646388520000|2022-03-04 10:08:40|9754.54|9754.54|9751.89|9751.89|9754.54|9754.54|9751.89|9751.89|0
1646388540000|2022-03-04 10:09:00|9749.25|9749.25|9743.96|9743.96|9749.25|9749.25|9743.96|9743.96|0
1646388550000|2022-03-04 10:09:10|9749.25|9749.25|9749.25|9749.25|9749.25|9749.25|9749.25|9749.25|0
1646388560000|2022-03-04 10:09:20|9746.6|9746.6|9746.6|9746.6|9746.6|9746.6|9746.6|9746.6|0
1646388580000|2022-03-04 10:09:40|9744.63|9744.63|9744.63|9744.63|9744.63|9744.63|9744.63|9744.63|0
1646388590000|2022-03-04 10:09:50|9747.27|9747.27|9749.92|9749.92|9749.92|9749.92|9747.27|9747.27|0
1646388600000|2022-03-04 10:10:00|9747.27|9747.27|9749.75|9749.75|9749.92|9749.92|9747.1|9747.1|0
1646388630000|2022-03-04 10:10:30|9744.45|9744.45|9739.16|9739.16|9744.45|9744.45|9739.16|9739.16|0
1646388650000|2022-03-04 10:10:50|9749.75|9749.75|9749.75|9749.75|9749.75|9749.75|9749.75|9749.75|0
1646388670000|2022-03-04 10:11:10|9755.04|9755.04|9755.04|9755.04|9755.04|9755.04|9755.04|9755.04|0
1646388700000|2022-03-04 10:11:40|9752.39|9752.39|9752.39|9752.39|9752.39|9752.39|9752.39|9752.39|0
1646388710000|2022-03-04 10:11:50|9747.1|9747.1|9745.12|9745.12|9747.1|9747.1|9745.12|9745.12|0
1646388720000|2022-03-04 10:12:00|9744.14|9744.14|9744.14|9744.14|9744.14|9744.14|9744.14|9744.14|0
1646388750000|2022-03-04 10:12:30|9741.49|9741.49|9738.84|9738.84|9741.49|9741.49|9738.84|9738.84|0
1646388760000|2022-03-04 10:12:40|9737.85|9737.85|9745.79|9745.79|9745.79|9745.79|9737.85|9737.85|0
1646388770000|2022-03-04 10:12:50|9748.44|9748.44|9745.79|9745.79|9748.44|9748.44|9745.79|9745.79|0
1646388800000|2022-03-04 10:13:20|9743.15|9743.15|9743.15|9743.15|9743.15|9743.15|9743.15|9743.15|0
1646388820000|2022-03-04 10:13:40|9742.16|9742.16|9742.16|9742.16|9742.16|9742.16|9742.16|9742.16|0
1646388830000|2022-03-04 10:13:50|9744.81|9744.81|9743.82|9743.82|9744.81|9744.81|9743.82|9743.82|0
1646388870000|2022-03-04 10:14:30|9741.17|9741.17|9741.17|9741.17|9741.17|9741.17|9741.17|9741.17|0
1646388880000|2022-03-04 10:14:40|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|9743.82|0
1646388900000|2022-03-04 10:15:00|9746.46|9746.46|9746.46|9746.46|9746.46|9746.46|9746.46|9746.46|0
1646388920000|2022-03-04 10:15:20|9751.76|9751.76|9751.76|9751.76|9751.76|9751.76|9751.76|9751.76|0
1646388940000|2022-03-04 10:15:40|9752.74|9752.74|9759.03|9759.03|9759.03|9759.03|9752.74|9752.74|0
1646388970000|2022-03-04 10:16:10|9761.67|9761.67|9761.67|9761.67|9761.67|9761.67|9761.67|9761.67|0
1646388990000|2022-03-04 10:16:30|9760.68|9760.68|9760.68|9760.68|9760.68|9760.68|9760.68|9760.68|0
1646389030000|2022-03-04 10:17:10|9758.04|9758.04|9755.39|9755.39|9758.04|9758.04|9755.39|9755.39|0
1646389060000|2022-03-04 10:17:40|9752.74|9752.74|9755.39|9755.39|9755.39|9755.39|9752.74|9752.74|0
1646389080000|2022-03-04 10:18:00|9753.41|9753.41|9753.41|9753.41|9753.41|9753.41|9753.41|9753.41|0
1646389100000|2022-03-04 10:18:20|9750.77|9750.77|9749.78|9749.78|9750.77|9750.77|9749.78|9749.78|0
1646389130000|2022-03-04 10:18:50|9751.76|9751.76|9754.4|9754.4|9754.4|9754.4|9751.76|9751.76|0
1646389170000|2022-03-04 10:19:30|9755.39|9755.39|9756.38|9756.38|9756.38|9756.38|9753.73|9753.73|0
1646389180000|2022-03-04 10:19:40|9757.37|9757.37|9752.07|9752.07|9757.37|9757.37|9752.07|9752.07|0
1646389190000|2022-03-04 10:19:50|9750.1|9750.1|9750.1|9750.1|9750.1|9750.1|9750.1|9750.1|0
1646389210000|2022-03-04 10:20:10|9749.11|9749.11|9742.83|9742.83|9749.11|9749.11|9742.83|9742.83|0
1646389220000|2022-03-04 10:20:20|9745.48|9745.48|9745.48|9745.48|9745.48|9745.48|9745.48|9745.48|0
1646389240000|2022-03-04 10:20:40|9750.77|9750.77|9750.77|9750.77|9750.77|9750.77|9750.77|9750.77|0
1646389280000|2022-03-04 10:21:20|9758.71|9758.71|9758.71|9758.71|9758.71|9758.71|9758.71|9758.71|0
1646389300000|2022-03-04 10:21:40|9761.35|9761.35|9764|9764|9764|9764|9761.35|9761.35|0
1646389310000|2022-03-04 10:21:50|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|0
1646389320000|2022-03-04 10:22:00|9761.35|9761.35|9764|9764|9764|9764|9761.35|9761.35|0
1646389330000|2022-03-04 10:22:10|9769.29|9769.29|9769.29|9769.29|9769.29|9769.29|9769.29|9769.29|0
1646389340000|2022-03-04 10:22:20|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|0
1646389350000|2022-03-04 10:22:30|9771.94|9771.94|9771.94|9771.94|9771.94|9771.94|9771.94|9771.94|0
1646389390000|2022-03-04 10:23:10|9777.23|9777.23|9777.23|9777.23|9777.23|9777.23|9777.23|9777.23|0
1646389400000|2022-03-04 10:23:20|9774.59|9774.59|9774.59|9774.59|9774.59|9774.59|9774.59|9774.59|0
1646389410000|2022-03-04 10:23:30|9771.94|9771.94|9771.94|9771.94|9771.94|9771.94|9771.94|9771.94|0
1646389430000|2022-03-04 10:23:50|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|9766.65|0
1646389490000|2022-03-04 10:24:50|9769.29|9769.29|9766.65|9766.65|9769.29|9769.29|9766.65|9766.65|0
1646389520000|2022-03-04 10:25:20|9771.94|9771.94|9772.93|9772.93|9772.93|9772.93|9771.94|9771.94|0
1646389540000|2022-03-04 10:25:40|9770.28|9770.28|9773.92|9773.92|9773.92|9773.92|9767.63|9767.63|0
1646389550000|2022-03-04 10:25:50|9771.27|9771.27|9768.3|9768.3|9771.27|9771.27|9768.3|9768.3|0
1646389570000|2022-03-04 10:26:10|9765.66|9765.66|9765.66|9765.66|9765.66|9765.66|9765.66|9765.66|0
1646389580000|2022-03-04 10:26:20|9768.3|9768.3|9768.3|9768.3|9768.3|9768.3|9768.3|9768.3|0
1646389590000|2022-03-04 10:26:30|9765.66|9765.66|9765.66|9765.66|9765.66|9765.66|9765.66|9765.66|0
1646389600000|2022-03-04 10:26:40|9763.01|9763.01|9758.69|9758.69|9763.01|9763.01|9758.69|9758.69|0
1646389610000|2022-03-04 10:26:50|9756.04|9756.04|9756.04|9756.04|9756.04|9756.04|9753.4|9753.4|0
1646389640000|2022-03-04 10:27:20|9761.34|9761.34|9761.34|9761.34|9761.34|9761.34|9761.34|9761.34|0
1646389660000|2022-03-04 10:27:40|9758.69|9758.69|9758.69|9758.69|9758.69|9758.69|9758.69|9758.69|0
1646389670000|2022-03-04 10:27:50|9763.98|9763.98|9761.34|9761.34|9763.98|9763.98|9761.34|9761.34|0
1646389680000|2022-03-04 10:28:00|9766.63|9766.63|9767.62|9767.62|9767.62|9767.62|9766.63|9766.63|0
1646389710000|2022-03-04 10:28:30|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|0
1646389730000|2022-03-04 10:28:50|9771.25|9771.25|9768.61|9768.61|9771.25|9771.25|9768.61|9768.61|0
1646389740000|2022-03-04 10:29:00|9771.25|9771.25|9773.9|9773.9|9773.9|9773.9|9771.25|9771.25|0
1646389760000|2022-03-04 10:29:20|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|9776.55|0
1646389800000|2022-03-04 10:30:00|9773.9|9773.9|9769.28|9769.28|9773.9|9773.9|9769.28|9769.28|0
1646389830000|2022-03-04 10:30:30|9766.63|9766.63|9763.98|9763.98|9766.63|9766.63|9763.98|9763.98|0
1646389840000|2022-03-04 10:30:40|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|9763.13|0
1646389860000|2022-03-04 10:31:00|9764.11|9764.11|9763.13|9763.13|9764.11|9764.11|9763.13|9763.13|0
1646389880000|2022-03-04 10:31:20|9765.1|9765.1|9766.09|9766.09|9766.09|9766.09|9765.1|9765.1|0
1646389920000|2022-03-04 10:32:00|9768.74|9768.74|9768.74|9768.74|9768.74|9768.74|9768.74|9768.74|0
1646389960000|2022-03-04 10:32:40|9766.09|9766.09|9766.09|9766.09|9766.09|9766.09|9766.09|9766.09|0
1646389970000|2022-03-04 10:32:50|9763.44|9763.44|9763.44|9763.44|9763.44|9763.44|9763.44|9763.44|0
1646389990000|2022-03-04 10:33:10|9766.09|9766.09|9763.44|9763.44|9766.09|9766.09|9763.44|9763.44|0
1646390020000|2022-03-04 10:33:40|9762.46|9762.46|9767.75|9767.75|9767.75|9767.75|9762.46|9762.46|0
1646390030000|2022-03-04 10:33:50|9770.4|9770.4|9775.69|9775.69|9775.69|9775.69|9769.41|9769.41|0
1646390060000|2022-03-04 10:34:20|9770.4|9770.4|9767.75|9767.75|9770.4|9770.4|9767.75|9767.75|0
1646390140000|2022-03-04 10:35:40|9768.09|9768.09|9767.58|9767.58|9768.09|9768.09|9767.58|9767.58|0
1646390150000|2022-03-04 10:35:50|9764.93|9764.93|9762.96|9762.96|9764.93|9764.93|9762.96|9762.96|0
1646390170000|2022-03-04 10:36:10|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|9768.25|0
1646390200000|2022-03-04 10:36:40|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|9769.28|0
1646390220000|2022-03-04 10:37:00|9771.92|9771.92|9771.92|9771.92|9771.92|9771.92|9771.92|9771.92|0
1646390240000|2022-03-04 10:37:20|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|0
1646390250000|2022-03-04 10:37:30|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|9770.27|0
1646390260000|2022-03-04 10:37:40|9767.62|9767.62|9764.97|9764.97|9767.62|9767.62|9764.97|9764.97|0
1646390270000|2022-03-04 10:37:50|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|0
1646390290000|2022-03-04 10:38:10|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|0
1646390340000|2022-03-04 10:39:00|9762.33|9762.33|9759.68|9759.68|9762.33|9762.33|9759.68|9759.68|0
1646390460000|2022-03-04 10:41:00|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|0
1646390470000|2022-03-04 10:41:10|9761.34|9761.34|9761.34|9761.34|9761.34|9761.34|9761.34|9761.34|0
1646390490000|2022-03-04 10:41:30|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|9762.33|0
1646390520000|2022-03-04 10:42:00|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|9764.97|0
1646390540000|2022-03-04 10:42:20|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|0
1646390550000|2022-03-04 10:42:30|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|9772.91|0
1646390610000|2022-03-04 10:43:30|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|0
1646390620000|2022-03-04 10:43:40|9766.63|9766.63|9763.98|9763.98|9766.63|9766.63|9763.98|9763.98|0
1646390640000|2022-03-04 10:44:00|9761.34|9761.34|9766.63|9766.63|9766.63|9766.63|9761.34|9761.34|0
1646390660000|2022-03-04 10:44:20|9763.98|9763.98|9763.98|9763.98|9763.98|9763.98|9763.98|9763.98|0
1646390670000|2022-03-04 10:44:30|9766.63|9766.63|9766.63|9766.63|9766.63|9766.63|9766.63|9766.63|0
1646390690000|2022-03-04 10:44:50|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|9767.62|0
1646390700000|2022-03-04 10:45:00|9768.61|9768.61|9765.96|9765.96|9768.61|9768.61|9765.96|9765.96|0
1646390720000|2022-03-04 10:45:20|9768.61|9768.61|9768.61|9768.61|9768.61|9768.61|9768.61|9768.61|0
1646390730000|2022-03-04 10:45:30|9773.9|9773.9|9774.89|9774.89|9774.89|9774.89|9773.9|9773.9|0
1646390790000|2022-03-04 10:46:30|9777.53|9777.53|9777.53|9777.53|9777.53|9777.53|9777.53|9777.53|0
1646390800000|2022-03-04 10:46:40|9778.52|9778.52|9779.51|9779.51|9779.51|9779.51|9778.52|9778.52|0
1646390820000|2022-03-04 10:47:00|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1646390830000|2022-03-04 10:47:10|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|0
1646390850000|2022-03-04 10:47:30|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|9784.13|0
1646390860000|2022-03-04 10:47:40|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|9781.49|0
1646390880000|2022-03-04 10:48:00|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|0
1646390910000|2022-03-04 10:48:30|9776.19|9776.19|9773.55|9773.55|9776.19|9776.19|9773.55|9773.55|0
1646390920000|2022-03-04 10:48:40|9776.19|9776.19|9776.19|9776.19|9776.19|9776.19|9776.19|9776.19|0
1646390960000|2022-03-04 10:49:20|9777.18|9777.18|9777.18|9777.18|9777.18|9777.18|9777.18|9777.18|0
1646390980000|2022-03-04 10:49:40|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|9779.83|0
1646391010000|2022-03-04 10:50:10|9782.48|9782.48|9782.48|9782.48|9782.48|9782.48|9782.48|9782.48|0
1646391040000|2022-03-04 10:50:40|9787.77|9787.77|9786.78|9786.78|9787.77|9787.77|9786.78|9786.78|0
1646391050000|2022-03-04 10:50:50|9784.13|9784.13|9781.49|9781.49|9784.13|9784.13|9781.49|9781.49|0
1646391060000|2022-03-04 10:51:00|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|9778.84|0
1646391120000|2022-03-04 10:52:00|9777.85|9777.85|9777.85|9777.85|9777.85|9777.85|9777.85|9777.85|0
1646391140000|2022-03-04 10:52:20|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1646391220000|2022-03-04 10:53:40|9777.85|9777.85|9774.22|9774.22|9777.85|9777.85|9774.22|9774.22|0
1646391250000|2022-03-04 10:54:10|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|0
1646391280000|2022-03-04 10:54:40|9768.93|9768.93|9768.93|9768.93|9768.93|9768.93|9768.93|9768.93|0
1646391290000|2022-03-04 10:54:50|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|9771.57|0
1646391330000|2022-03-04 10:55:30|9774.22|9774.22|9775.21|9775.21|9775.21|9775.21|9774.22|9774.22|0
1646391340000|2022-03-04 10:55:40|9777.85|9777.85|9777.85|9777.85|9777.85|9777.85|9777.85|9777.85|0
1646391380000|2022-03-04 10:56:20|9775.21|9775.21|9775.21|9775.21|9775.21|9775.21|9775.21|9775.21|0
1646391410000|2022-03-04 10:56:50|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|9780.5|0
1646391420000|2022-03-04 10:57:00|9786.78|9786.78|9786.78|9786.78|9786.78|9786.78|9786.78|9786.78|0
1646391430000|2022-03-04 10:57:10|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|9789.43|0
1646391520000|2022-03-04 10:58:40|9792.07|9792.07|9792.07|9792.07|9792.07|9792.07|9792.07|9792.07|0
1646391540000|2022-03-04 10:59:00|9789.43|9789.43|9785.79|9785.79|9789.43|9789.43|9785.79|9785.79|0
1646391550000|2022-03-04 10:59:10|9783.15|9783.15|9783.15|9783.15|9783.15|9783.15|9783.15|9783.15|0
1646391570000|2022-03-04 10:59:30|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|9788.44|0
1646391590000|2022-03-04 10:59:50|9786.46|9786.46|9786.46|9786.46|9786.46|9786.46|9786.46|9786.46|0
1646391600000|2022-03-04 11:00:00|9789.11|9789.11|9799.02|9799.02|9799.02|9799.02|9789.11|9789.11|0
1646391620000|2022-03-04 11:00:20|9806.96|9806.96|9806.96|9806.96|9806.96|9806.96|9806.96|9806.96|0
1646391630000|2022-03-04 11:00:30|9804.32|9804.32|9804.32|9804.32|9804.32|9804.32|9804.32|9804.32|0
1646391640000|2022-03-04 11:00:40|9806.96|9806.96|9809.61|9809.61|9809.61|9809.61|9806.96|9806.96|0
1646391650000|2022-03-04 11:00:50|9806.96|9806.96|9806.96|9806.96|9806.96|9806.96|9806.96|9806.96|0
1646391720000|2022-03-04 11:02:00|9812.26|9812.26|9814.9|9814.9|9814.9|9814.9|9812.26|9812.26|0
1646391770000|2022-03-04 11:02:50|9812.26|9812.26|9812.26|9812.26|9812.26|9812.26|9812.26|9812.26|0
1646391800000|2022-03-04 11:03:20|9814.9|9814.9|9817.55|9817.55|9817.55|9817.55|9814.9|9814.9|0
1646391810000|2022-03-04 11:03:30|9814.9|9814.9|9814.9|9814.9|9814.9|9814.9|9814.9|9814.9|0
1646391830000|2022-03-04 11:03:50|9820.2|9820.2|9825.49|9825.49|9825.49|9825.49|9820.2|9820.2|0
1646391880000|2022-03-04 11:04:40|9833.43|9833.43|9836.07|9836.07|9836.07|9836.07|9833.43|9833.43|0
1646391890000|2022-03-04 11:04:50|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|9838.72|0
1646391900000|2022-03-04 11:05:00|9833.43|9833.43|9836.07|9836.07|9836.07|9836.07|9833.43|9833.43|0
1646391920000|2022-03-04 11:05:20|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|0
1646391930000|2022-03-04 11:05:30|9828.13|9828.13|9828.13|9828.13|9830.78|9830.78|9828.13|9828.13|0
1646391940000|2022-03-04 11:05:40|9825.49|9825.49|9828.13|9828.13|9828.13|9828.13|9825.49|9825.49|0
1646391950000|2022-03-04 11:05:50|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|9830.78|0
1646391970000|2022-03-04 11:06:10|9831.77|9831.77|9834.42|9834.42|9834.42|9834.42|9831.77|9831.77|0
1646391980000|2022-03-04 11:06:20|9837.06|9837.06|9838.05|9838.05|9838.05|9838.05|9837.06|9837.06|0
1646391990000|2022-03-04 11:06:30|9835.4|9835.4|9835.4|9835.4|9835.4|9835.4|9835.4|9835.4|0
1646392010000|2022-03-04 11:06:50|9838.05|9838.05|9838.05|9838.05|9840.7|9840.7|9838.05|9838.05|0
1646392040000|2022-03-04 11:07:20|9840.03|9840.03|9840.03|9840.03|9840.03|9840.03|9840.03|9840.03|0
1646392050000|2022-03-04 11:07:30|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|9847.97|0
1646392070000|2022-03-04 11:07:50|9850.61|9850.61|9850.61|9850.61|9850.61|9850.61|9850.61|9850.61|0
1646392100000|2022-03-04 11:08:20|9855.91|9855.91|9857.88|9857.88|9857.88|9857.88|9855.91|9855.91|0
1646392110000|2022-03-04 11:08:30|9862.5|9862.5|9866.14|9866.14|9866.14|9866.14|9862.5|9862.5|0
1646392120000|2022-03-04 11:08:40|9863.49|9863.49|9864.48|9864.48|9864.48|9864.48|9863.49|9863.49|0
1646392130000|2022-03-04 11:08:50|9861.83|9861.83|9861.83|9861.83|9861.83|9861.83|9861.83|9861.83|0
1646392140000|2022-03-04 11:09:00|9859.19|9859.19|9856.54|9856.54|9859.19|9859.19|9856.54|9856.54|0
1646392150000|2022-03-04 11:09:10|9861.83|9861.83|9861.83|9861.83|9861.83|9861.83|9861.83|9861.83|0
1646392160000|2022-03-04 11:09:20|9856.54|9856.54|9856.54|9856.54|9856.54|9856.54|9856.54|9856.54|0
1646392190000|2022-03-04 11:09:50|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|0
1646392230000|2022-03-04 11:10:30|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|0
1646392240000|2022-03-04 11:10:40|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|0
1646392290000|2022-03-04 11:11:30|9854.88|9854.88|9851.25|9851.25|9854.88|9854.88|9851.25|9851.25|0
1646392300000|2022-03-04 11:11:40|9848.6|9848.6|9848.6|9848.6|9848.6|9848.6|9848.6|9848.6|0
1646392310000|2022-03-04 11:11:50|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|0
1646392320000|2022-03-04 11:12:00|9842.32|9842.32|9850.26|9850.26|9850.26|9850.26|9842.32|9842.32|0
1646392330000|2022-03-04 11:12:10|9852.91|9852.91|9852.91|9852.91|9852.91|9852.91|9852.91|9852.91|0
1646392400000|2022-03-04 11:13:20|9858.2|9858.2|9858.2|9858.2|9858.2|9858.2|9858.2|9858.2|0
1646392420000|2022-03-04 11:13:40|9855.55|9855.55|9855.55|9855.55|9855.55|9855.55|9855.55|9855.55|0
1646392430000|2022-03-04 11:13:50|9852.91|9852.91|9852.91|9852.91|9852.91|9852.91|9852.91|9852.91|0
1646392440000|2022-03-04 11:14:00|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|9850.26|0
1646392480000|2022-03-04 11:14:40|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|9847.61|0
1646392490000|2022-03-04 11:14:50|9846.63|9846.63|9850.58|9850.58|9850.58|9850.58|9846.63|9846.63|0
1646392510000|2022-03-04 11:15:10|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|0
1646392530000|2022-03-04 11:15:30|9854.88|9854.88|9854.88|9854.88|9854.88|9854.88|9854.88|9854.88|0
1646392540000|2022-03-04 11:15:40|9849.59|9849.59|9846.94|9846.94|9849.59|9849.59|9846.94|9846.94|0
1646392590000|2022-03-04 11:16:30|9849.59|9849.59|9852.24|9852.24|9852.24|9852.24|9849.59|9849.59|0
1646392620000|2022-03-04 11:17:00|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|0
1646392630000|2022-03-04 11:17:10|9846.94|9846.94|9845.96|9845.96|9846.94|9846.94|9845.96|9845.96|0
1646392670000|2022-03-04 11:17:50|9843.98|9843.98|9843.98|9843.98|9843.98|9843.98|9843.98|9843.98|0
1646392680000|2022-03-04 11:18:00|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|0
1646392690000|2022-03-04 11:18:10|9838.69|9838.69|9838.69|9838.69|9838.69|9838.69|9838.69|9838.69|0
1646392750000|2022-03-04 11:19:10|9836.04|9836.04|9836.04|9836.04|9836.04|9836.04|9836.04|9836.04|0
1646392780000|2022-03-04 11:19:40|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|9841.33|0
1646392800000|2022-03-04 11:20:00|9842.32|9842.32|9844.97|9844.97|9844.97|9844.97|9842.32|9842.32|0
1646392860000|2022-03-04 11:21:00|9842.32|9842.32|9844.97|9844.97|9844.97|9844.97|9842.32|9842.32|0
1646392870000|2022-03-04 11:21:10|9842.32|9842.32|9844.97|9844.97|9844.97|9844.97|9842.32|9842.32|0
1646392890000|2022-03-04 11:21:30|9847.61|9847.61|9844.97|9844.97|9847.61|9847.61|9844.97|9844.97|0
1646392930000|2022-03-04 11:22:10|9843.98|9843.98|9842.99|9842.99|9843.98|9843.98|9842.99|9842.99|0
1646392980000|2022-03-04 11:23:00|9848.28|9848.28|9848.28|9848.28|9848.28|9848.28|9848.28|9848.28|0
1646393030000|2022-03-04 11:23:50|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|0
1646393050000|2022-03-04 11:24:10|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|0
1646393060000|2022-03-04 11:24:20|9859.86|9859.86|9859.86|9859.86|9859.86|9859.86|9859.86|9859.86|0
1646393120000|2022-03-04 11:25:20|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|0
1646393130000|2022-03-04 11:25:30|9858.2|9858.2|9858.2|9858.2|9858.2|9858.2|9858.2|9858.2|0
1646393150000|2022-03-04 11:25:50|9859.19|9859.19|9859.19|9859.19|9859.19|9859.19|9859.19|9859.19|0
1646393210000|2022-03-04 11:26:50|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|0
1646393260000|2022-03-04 11:27:40|9854.57|9854.57|9854.57|9854.57|9854.57|9854.57|9854.57|9854.57|0
1646393290000|2022-03-04 11:28:10|9851.92|9851.92|9849.27|9849.27|9851.92|9851.92|9849.27|9849.27|0
1646393360000|2022-03-04 11:29:20|9851.92|9851.92|9850.93|9850.93|9851.92|9851.92|9850.93|9850.93|0
1646393390000|2022-03-04 11:29:50|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|0
1646393500000|2022-03-04 11:31:40|9852.59|9852.59|9852.59|9852.59|9852.59|9852.59|9852.59|9852.59|0
1646393510000|2022-03-04 11:31:50|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|0
1646393520000|2022-03-04 11:32:00|9847.3|9847.3|9849.94|9849.94|9849.94|9849.94|9847.3|9847.3|0
1646393540000|2022-03-04 11:32:20|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|0
1646393550000|2022-03-04 11:32:30|9844.65|9844.65|9842.67|9842.67|9844.65|9844.65|9842.67|9842.67|0
1646393580000|2022-03-04 11:33:00|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|0
1646393610000|2022-03-04 11:33:30|9844.65|9844.65|9844.65|9844.65|9844.65|9844.65|9844.65|9844.65|0
1646393620000|2022-03-04 11:33:40|9846.63|9846.63|9846.63|9846.63|9846.63|9846.63|9846.63|9846.63|0
1646393630000|2022-03-04 11:33:50|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|9857.21|0
1646393690000|2022-03-04 11:34:50|9862.5|9862.5|9862.5|9862.5|9862.5|9862.5|9862.5|9862.5|0
1646393700000|2022-03-04 11:35:00|9859.86|9859.86|9854.57|9854.57|9859.86|9859.86|9854.57|9854.57|0
1646393750000|2022-03-04 11:35:50|9851.92|9851.92|9851.92|9851.92|9851.92|9851.92|9851.92|9851.92|0
1646393780000|2022-03-04 11:36:20|9846.63|9846.63|9843.98|9843.98|9846.63|9846.63|9843.98|9843.98|0
1646393820000|2022-03-04 11:37:00|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|0
1646393850000|2022-03-04 11:37:30|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|0
1646393860000|2022-03-04 11:37:40|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|9849.94|0
1646393900000|2022-03-04 11:38:20|9846.98|9846.98|9846.98|9846.98|9846.98|9846.98|9846.98|9846.98|0
1646393920000|2022-03-04 11:38:40|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|9844.33|0
1646393930000|2022-03-04 11:38:50|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|0
1646393950000|2022-03-04 11:39:10|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|9839.04|0
1646393970000|2022-03-04 11:39:30|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|9841.68|0
1646394010000|2022-03-04 11:40:10|9842.67|9842.67|9842.67|9842.67|9842.67|9842.67|9842.67|9842.67|0
1646394090000|2022-03-04 11:41:30|9845.32|9845.32|9842.67|9842.67|9845.32|9845.32|9842.67|9842.67|0
1646394120000|2022-03-04 11:42:00|9845.32|9845.32|9845.32|9845.32|9845.32|9845.32|9845.32|9845.32|0
1646394190000|2022-03-04 11:43:10|9848.28|9848.28|9848.28|9848.28|9848.28|9848.28|9848.28|9848.28|0
1646394240000|2022-03-04 11:44:00|9847.3|9847.3|9842|9842|9847.3|9847.3|9842|9842|0
1646394250000|2022-03-04 11:44:10|9836.71|9836.71|9836.71|9836.71|9836.71|9836.71|9836.71|9836.71|0
1646394260000|2022-03-04 11:44:20|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|0
1646394300000|2022-03-04 11:45:00|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|0
1646394310000|2022-03-04 11:45:10|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|0
1646394340000|2022-03-04 11:45:40|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|0
1646394440000|2022-03-04 11:47:20|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|9828.77|0
1646394460000|2022-03-04 11:47:40|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|9831.42|0
1646394470000|2022-03-04 11:47:50|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|9834.06|0
1646394490000|2022-03-04 11:48:10|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|9839.36|0
1646394520000|2022-03-04 11:48:40|9842|9842|9842|9842|9842|9842|9842|9842|0
1646394530000|2022-03-04 11:48:50|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|9847.3|0
1646394540000|2022-03-04 11:49:00|9848.28|9848.28|9850.93|9850.93|9850.93|9850.93|9848.28|9848.28|0
1646394550000|2022-03-04 11:49:10|9851.92|9851.92|9851.92|9851.92|9851.92|9851.92|9851.92|9851.92|0
1646394570000|2022-03-04 11:49:30|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|9849.27|0
1646394630000|2022-03-04 11:50:30|9851.25|9851.25|9851.25|9851.25|9851.25|9851.25|9851.25|9851.25|0
1646394640000|2022-03-04 11:50:40|9845.96|9845.96|9845.96|9845.96|9845.96|9845.96|9845.96|9845.96|0
1646394760000|2022-03-04 11:52:40|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|0
1646394770000|2022-03-04 11:52:50|9849.59|9849.59|9846.94|9846.94|9849.59|9849.59|9846.94|9846.94|0
1646394800000|2022-03-04 11:53:20|9849.59|9849.59|9854.88|9854.88|9854.88|9854.88|9849.59|9849.59|0
1646394820000|2022-03-04 11:53:40|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|0
1646394830000|2022-03-04 11:53:50|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|0
1646394840000|2022-03-04 11:54:00|9862.82|9862.82|9862.82|9862.82|9862.82|9862.82|9862.82|9862.82|0
1646394850000|2022-03-04 11:54:10|9868.12|9868.12|9862.82|9862.82|9868.12|9868.12|9862.82|9862.82|0
1646394860000|2022-03-04 11:54:20|9860.18|9860.18|9857.53|9857.53|9860.18|9860.18|9857.53|9857.53|0
1646394870000|2022-03-04 11:54:30|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|9860.18|0
1646394920000|2022-03-04 11:55:20|9854.88|9854.88|9849.59|9849.59|9854.88|9854.88|9849.59|9849.59|0
1646394960000|2022-03-04 11:56:00|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|9857.53|0
1646394990000|2022-03-04 11:56:30|9858.52|9858.52|9855.87|9855.87|9858.52|9858.52|9855.87|9855.87|0
1646395000000|2022-03-04 11:56:40|9858.52|9858.52|9858.52|9858.52|9858.52|9858.52|9858.52|9858.52|0
1646395030000|2022-03-04 11:57:10|9861.16|9861.16|9861.16|9861.16|9861.16|9861.16|9861.16|9861.16|0
1646395050000|2022-03-04 11:57:30|9855.87|9855.87|9855.87|9855.87|9855.87|9855.87|9855.87|9855.87|0
1646395070000|2022-03-04 11:57:50|9858.52|9858.52|9858.52|9858.52|9858.52|9858.52|9858.52|9858.52|0
1646395080000|2022-03-04 11:58:00|9855.87|9855.87|9853.23|9853.23|9855.87|9855.87|9853.23|9853.23|0
1646395090000|2022-03-04 11:58:10|9847.93|9847.93|9847.93|9847.93|9847.93|9847.93|9847.93|9847.93|0
1646395130000|2022-03-04 11:58:50|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|0
1646395180000|2022-03-04 11:59:40|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|0
1646395190000|2022-03-04 11:59:50|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|0
1646395200000|2022-03-04 12:00:00|9853.23|9853.23|9856.86|9856.86|9857.85|9857.85|9853.23|9853.23|0
1646395240000|2022-03-04 12:00:40|9855.87|9855.87|9853.23|9853.23|9855.87|9855.87|9853.23|9853.23|0
1646395250000|2022-03-04 12:00:50|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|0
1646395320000|2022-03-04 12:02:00|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|0
1646395330000|2022-03-04 12:02:10|9844.3|9844.3|9844.3|9844.3|9844.3|9844.3|9844.3|9844.3|0
1646395410000|2022-03-04 12:03:30|9841.65|9841.65|9835.37|9835.37|9841.65|9841.65|9835.37|9835.37|0
1646395420000|2022-03-04 12:03:40|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|9838.02|0
1646395450000|2022-03-04 12:04:10|9843.31|9843.31|9847.93|9847.93|9847.93|9847.93|9843.31|9843.31|0
1646395490000|2022-03-04 12:04:50|9855.87|9855.87|9855.87|9855.87|9855.87|9855.87|9855.87|9855.87|0
1646395530000|2022-03-04 12:05:30|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|9850.58|0
1646395540000|2022-03-04 12:05:40|9847.93|9847.93|9853.23|9853.23|9853.23|9853.23|9847.93|9847.93|0
1646395560000|2022-03-04 12:06:00|9850.58|9850.58|9855.87|9855.87|9855.87|9855.87|9850.58|9850.58|0
1646395610000|2022-03-04 12:06:50|9856.86|9856.86|9856.86|9856.86|9856.86|9856.86|9856.86|9856.86|0
1646395620000|2022-03-04 12:07:00|9848.92|9848.92|9848.92|9848.92|9848.92|9848.92|9848.92|9848.92|0
1646395690000|2022-03-04 12:08:10|9851.57|9851.57|9851.57|9851.57|9851.57|9851.57|9851.57|9851.57|0
1646395720000|2022-03-04 12:08:40|9854.21|9854.21|9854.21|9854.21|9854.21|9854.21|9854.21|9854.21|0
1646395750000|2022-03-04 12:09:10|9856.86|9856.86|9856.86|9856.86|9856.86|9856.86|9856.86|9856.86|0
1646395760000|2022-03-04 12:09:20|9854.21|9854.21|9851.57|9851.57|9854.21|9854.21|9851.57|9851.57|0
1646395800000|2022-03-04 12:10:00|9852.56|9852.56|9852.56|9852.56|9852.56|9852.56|9852.56|9852.56|0
1646395810000|2022-03-04 12:10:10|9849.91|9849.91|9848.92|9848.92|9850.9|9850.9|9848.92|9848.92|0
1646395860000|2022-03-04 12:11:00|9843.63|9843.63|9843.63|9843.63|9843.63|9843.63|9843.63|9843.63|0
1646395910000|2022-03-04 12:11:50|9838.34|9838.34|9838.34|9838.34|9838.34|9838.34|9838.34|9838.34|0
1646395980000|2022-03-04 12:13:00|9835.69|9835.69|9838.34|9838.34|9838.34|9838.34|9835.69|9835.69|0
1646396000000|2022-03-04 12:13:20|9835.69|9835.69|9835.69|9835.69|9835.69|9835.69|9835.69|9835.69|0
1646396010000|2022-03-04 12:13:30|9840.98|9840.98|9843.63|9843.63|9843.63|9843.63|9840.98|9840.98|0
1646396080000|2022-03-04 12:14:40|9840.98|9840.98|9839.99|9839.99|9840.98|9840.98|9839.99|9839.99|0
1646396110000|2022-03-04 12:15:10|9840.98|9840.98|9844.62|9844.62|9844.62|9844.62|9840.98|9840.98|0
1646396120000|2022-03-04 12:15:20|9847.26|9847.26|9847.26|9847.26|9847.26|9847.26|9847.26|9847.26|0
1646396150000|2022-03-04 12:15:50|9849.24|9849.24|9849.24|9849.24|9849.24|9849.24|9849.24|9849.24|0
1646396160000|2022-03-04 12:16:00|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|0
1646396230000|2022-03-04 12:17:10|9862.47|9862.47|9859.82|9859.82|9862.47|9862.47|9859.82|9859.82|0
1646396280000|2022-03-04 12:18:00|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|0
1646396330000|2022-03-04 12:18:50|9856.19|9856.19|9856.19|9856.19|9856.19|9856.19|9856.19|9856.19|0
1646396360000|2022-03-04 12:19:20|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|9853.54|0
1646396370000|2022-03-04 12:19:30|9852.56|9852.56|9852.56|9852.56|9852.56|9852.56|9852.56|9852.56|0
1646396390000|2022-03-04 12:19:50|9855.2|9855.2|9857.85|9857.85|9857.85|9857.85|9855.2|9855.2|0
1646396400000|2022-03-04 12:20:00|9855.2|9855.2|9855.2|9855.2|9855.2|9855.2|9855.2|9855.2|0
1646396450000|2022-03-04 12:20:50|9857.85|9857.85|9863.14|9863.14|9863.14|9863.14|9857.85|9857.85|0
1646396480000|2022-03-04 12:21:20|9868.43|9868.43|9868.43|9868.43|9868.43|9868.43|9868.43|9868.43|0
1646396630000|2022-03-04 12:23:50|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|0
1646396740000|2022-03-04 12:25:40|9860.49|9860.49|9860.49|9860.49|9860.49|9860.49|9860.49|9860.49|0
1646396760000|2022-03-04 12:26:00|9859.51|9859.51|9860.49|9860.49|9860.49|9860.49|9859.51|9859.51|0
1646396830000|2022-03-04 12:27:10|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|9865.79|0
1646396900000|2022-03-04 12:28:20|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|9863.14|0
1646396940000|2022-03-04 12:29:00|9864.13|9864.13|9861.48|9861.48|9864.13|9864.13|9861.48|9861.48|0
1646396960000|2022-03-04 12:29:20|9864.13|9864.13|9864.13|9864.13|9864.13|9864.13|9864.13|9864.13|0
1646397150000|2022-03-04 12:32:30|9861.48|9861.48|9864.13|9864.13|9864.13|9864.13|9861.48|9861.48|0
1646397170000|2022-03-04 12:32:50|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|9865.12|0
1646397190000|2022-03-04 12:33:10|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|9866.11|0
1646397300000|2022-03-04 12:35:00|9863.46|9863.46|9866.11|9866.11|9866.11|9866.11|9863.46|9863.46|0
1646397330000|2022-03-04 12:35:30|9868.75|9868.75|9866.11|9866.11|9868.75|9868.75|9866.11|9866.11|0
1646397370000|2022-03-04 12:36:10|9867.09|9867.09|9867.09|9867.09|9867.09|9867.09|9867.09|9867.09|0
1646397380000|2022-03-04 12:36:20|9869.74|9869.74|9869.74|9869.74|9869.74|9869.74|9869.74|9869.74|0
1646397400000|2022-03-04 12:36:40|9872.39|9872.39|9869.74|9869.74|9872.39|9872.39|9869.74|9869.74|0
1646397410000|2022-03-04 12:36:50|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1646397420000|2022-03-04 12:37:00|9869.74|9869.74|9869.74|9869.74|9869.74|9869.74|9869.74|9869.74|0
1646397430000|2022-03-04 12:37:10|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|9872.39|0
1646397440000|2022-03-04 12:37:20|9871.06|9871.06|9871.06|9871.06|9871.06|9871.06|9871.06|9871.06|0
1646397450000|2022-03-04 12:37:30|9875.03|9875.03|9875.03|9875.03|9880.33|9880.33|9875.03|9875.03|0
1646397460000|2022-03-04 12:37:40|9877.68|9877.68|9877.68|9877.68|9877.68|9877.68|9877.68|9877.68|0
1646397470000|2022-03-04 12:37:50|9880.33|9880.33|9882.97|9882.97|9882.97|9882.97|9880.33|9880.33|0
1646397500000|2022-03-04 12:38:20|9885.62|9885.62|9885.62|9885.62|9885.62|9885.62|9885.62|9885.62|0
1646397510000|2022-03-04 12:38:30|9888.27|9888.27|9888.27|9888.27|9888.27|9888.27|9888.27|9888.27|0
1646397530000|2022-03-04 12:38:50|9890.91|9890.91|9885.62|9885.62|9890.91|9890.91|9885.62|9885.62|0
1646397550000|2022-03-04 12:39:10|9886.61|9886.61|9886.61|9886.61|9886.61|9886.61|9886.61|9886.61|0
1646397570000|2022-03-04 12:39:30|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|9887.6|0
1646397600000|2022-03-04 12:40:00|9890.24|9890.24|9890.24|9890.24|9890.24|9890.24|9890.24|9890.24|0
1646397630000|2022-03-04 12:40:30|9892.89|9892.89|9892.89|9892.89|9892.89|9892.89|9892.89|9892.89|0
1646397640000|2022-03-04 12:40:40|9887.6|9887.6|9885.62|9885.62|9887.6|9887.6|9883.64|9883.64|0
1646397650000|2022-03-04 12:40:50|9888.27|9888.27|9888.27|9888.27|9888.27|9888.27|9888.27|9888.27|0
1646397670000|2022-03-04 12:41:10|9889.25|9889.25|9890.24|9890.24|9890.24|9890.24|9889.25|9889.25|0
1646397710000|2022-03-04 12:41:50|9895.53|9895.53|9895.53|9895.53|9895.53|9895.53|9895.53|9895.53|0
1646397720000|2022-03-04 12:42:00|9898.18|9898.18|9898.18|9898.18|9898.18|9898.18|9898.18|9898.18|0
1646397740000|2022-03-04 12:42:20|9899.17|9899.17|9899.17|9899.17|9899.17|9899.17|9899.17|9899.17|0
1646397750000|2022-03-04 12:42:30|9900.16|9900.16|9900.16|9900.16|9900.16|9900.16|9900.16|9900.16|0
1646397780000|2022-03-04 12:43:00|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|0
1646397880000|2022-03-04 12:44:40|9905.45|9905.45|9905.45|9905.45|9905.45|9905.45|9905.45|9905.45|0
1646397900000|2022-03-04 12:45:00|9910.74|9910.74|9915.37|9915.37|9915.37|9915.37|9910.74|9910.74|0
1646397910000|2022-03-04 12:45:10|9923.31|9923.31|9923.31|9923.31|9923.31|9923.31|9923.31|9923.31|0
1646397950000|2022-03-04 12:45:50|9922.32|9922.32|9916.04|9916.04|9922.32|9922.32|9916.04|9916.04|0
1646398000000|2022-03-04 12:46:40|9918.68|9918.68|9918.68|9918.68|9918.68|9918.68|9918.68|9918.68|0
1646398010000|2022-03-04 12:46:50|9921.33|9921.33|9921.33|9921.33|9921.33|9921.33|9921.33|9921.33|0
1646398020000|2022-03-04 12:47:00|9920.34|9920.34|9920.34|9920.34|9920.34|9920.34|9920.34|9920.34|0
1646398110000|2022-03-04 12:48:30|9917.69|9917.69|9917.69|9917.69|9917.69|9917.69|9917.69|9917.69|0
1646398150000|2022-03-04 12:49:10|9915.05|9915.05|9912.4|9912.4|9915.05|9915.05|9912.4|9912.4|0
1646398180000|2022-03-04 12:49:40|9910.42|9910.42|9908.45|9908.45|9910.42|9910.42|9908.45|9908.45|0
1646398200000|2022-03-04 12:50:00|9905.8|9905.8|9905.8|9905.8|9905.8|9905.8|9905.8|9905.8|0
1646398210000|2022-03-04 12:50:10|9900.51|9900.51|9900.51|9900.51|9900.51|9900.51|9900.51|9900.51|0
1646398240000|2022-03-04 12:50:40|9897.86|9897.86|9889.92|9889.92|9897.86|9897.86|9889.92|9889.92|0
1646398270000|2022-03-04 12:51:10|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|9890.91|0
1646398280000|2022-03-04 12:51:20|9891.9|9891.9|9891.9|9891.9|9891.9|9891.9|9891.9|9891.9|0
1646398290000|2022-03-04 12:51:30|9886.61|9886.61|9886.61|9886.61|9886.61|9886.61|9886.61|9886.61|0
1646398300000|2022-03-04 12:51:40|9883.96|9883.96|9883.96|9883.96|9883.96|9883.96|9883.96|9883.96|0
1646398310000|2022-03-04 12:51:50|9882.97|9882.97|9882.97|9882.97|9882.97|9882.97|9882.97|9882.97|0
1646398320000|2022-03-04 12:52:00|9890.91|9890.91|9882.97|9882.97|9890.91|9890.91|9882.97|9882.97|0
1646398350000|2022-03-04 12:52:30|9881.98|9881.98|9881.98|9881.98|9881.98|9881.98|9881.98|9881.98|0
1646398370000|2022-03-04 12:52:50|9876.69|9876.69|9876.69|9876.69|9876.69|9876.69|9876.69|9876.69|0
1646398390000|2022-03-04 12:53:10|9881.98|9881.98|9881.98|9881.98|9881.98|9881.98|9881.98|9881.98|0
1646398430000|2022-03-04 12:53:50|9882.97|9882.97|9882.97|9882.97|9882.97|9882.97|9882.97|9882.97|0
1646398470000|2022-03-04 12:54:30|9885.62|9885.62|9885.62|9885.62|9885.62|9885.62|9885.62|9885.62|0
1646398480000|2022-03-04 12:54:40|9893.56|9893.56|9893.56|9893.56|9893.56|9893.56|9893.56|9893.56|0
1646398500000|2022-03-04 12:55:00|9894.55|9894.55|9894.55|9894.55|9894.55|9894.55|9894.55|9894.55|0
1646398520000|2022-03-04 12:55:20|9889.25|9889.25|9889.25|9889.25|9889.25|9889.25|9889.25|9889.25|0
1646398660000|2022-03-04 12:57:40|9883.96|9883.96|9883.96|9883.96|9883.96|9883.96|9883.96|9883.96|0
1646398690000|2022-03-04 12:58:10|9889.25|9889.25|9891.9|9891.9|9891.9|9891.9|9889.25|9889.25|0
1646398730000|2022-03-04 12:58:50|9893.88|9893.88|9896.84|9896.84|9896.84|9896.84|9893.88|9893.88|0
1646398740000|2022-03-04 12:59:00|9899.49|9899.49|9899.49|9899.49|9900.48|9900.48|9899.49|9899.49|0
1646398760000|2022-03-04 12:59:20|9904.78|9904.78|9904.78|9904.78|9904.78|9904.78|9904.78|9904.78|0
1646398800000|2022-03-04 13:00:00|9910.07|9910.07|9907.43|9907.43|9910.07|9910.07|9907.43|9907.43|0
1646398810000|2022-03-04 13:00:10|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|9906.44|0
1646398860000|2022-03-04 13:01:00|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|9901.15|0
1646398930000|2022-03-04 13:02:10|9898.5|9898.5|9896.52|9896.52|9898.5|9898.5|9896.52|9896.52|0
1646398980000|2022-03-04 13:03:00|9901.82|9901.82|9901.82|9901.82|9901.82|9901.82|9901.82|9901.82|0
1646398990000|2022-03-04 13:03:10|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|0
1646399020000|2022-03-04 13:03:40|9900.16|9900.16|9900.16|9900.16|9900.16|9900.16|9900.16|9900.16|0
1646399110000|2022-03-04 13:05:10|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|9902.8|0
1646399160000|2022-03-04 13:06:00|9908.1|9908.1|9904.14|9904.14|9908.1|9908.1|9904.14|9904.14|0
1646399170000|2022-03-04 13:06:10|9906.79|9906.79|9906.79|9906.79|9906.79|9906.79|9906.79|9906.79|0
1646399190000|2022-03-04 13:06:30|9905.8|9905.8|9905.8|9905.8|9905.8|9905.8|9905.8|9905.8|0
1646399220000|2022-03-04 13:07:00|9903.16|9903.16|9903.16|9903.16|9903.16|9903.16|9903.16|9903.16|0
1646399230000|2022-03-04 13:07:10|9900.51|9900.51|9900.51|9900.51|9900.51|9900.51|9900.51|9900.51|0
1646399260000|2022-03-04 13:07:40|9898.53|9898.53|9898.53|9898.53|9898.53|9898.53|9898.53|9898.53|0
1646399280000|2022-03-04 13:08:00|9893.24|9893.24|9894.27|9894.27|9894.27|9894.27|9893.24|9893.24|0
1646399290000|2022-03-04 13:08:10|9892.29|9892.29|9892.29|9892.29|9892.29|9892.29|9892.29|9892.29|0
1646399320000|2022-03-04 13:08:40|9887|9887|9884.35|9884.35|9887|9887|9884.35|9884.35|0
1646399340000|2022-03-04 13:09:00|9881.71|9881.71|9881.71|9881.71|9881.71|9881.71|9881.71|9881.71|0
1646399380000|2022-03-04 13:09:40|9876.77|9876.77|9876.77|9876.77|9876.77|9876.77|9876.77|9876.77|0
1646399450000|2022-03-04 13:10:50|9874.12|9874.12|9874.12|9874.12|9874.12|9874.12|9874.12|9874.12|0
1646399480000|2022-03-04 13:11:20|9871.47|9871.47|9868.83|9868.83|9871.47|9871.47|9868.83|9868.83|0
1646399520000|2022-03-04 13:12:00|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|9866.18|0
1646399540000|2022-03-04 13:12:20|9868.83|9868.83|9871.47|9871.47|9871.47|9871.47|9868.83|9868.83|0
1646399590000|2022-03-04 13:13:10|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|0
1646399600000|2022-03-04 13:13:20|9869.5|9869.5|9869.5|9869.5|9869.5|9869.5|9869.5|9869.5|0
1646399660000|2022-03-04 13:14:20|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|0
1646399670000|2022-03-04 13:14:30|9874.12|9874.12|9874.12|9874.12|9874.12|9874.12|9874.12|9874.12|0
1646399680000|2022-03-04 13:14:40|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|9871.47|0
1646399690000|2022-03-04 13:14:50|9868.83|9868.83|9868.83|9868.83|9868.83|9868.83|9868.83|9868.83|0
1646399700000|2022-03-04 13:15:00|9870.8|9870.8|9870.8|9870.8|9870.8|9870.8|9870.8|9870.8|0
1646399780000|2022-03-04 13:16:20|9868.16|9868.16|9865.19|9865.19|9868.16|9868.16|9865.19|9865.19|0
1646399810000|2022-03-04 13:16:50|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|0
1646399830000|2022-03-04 13:17:10|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|0
1646399880000|2022-03-04 13:18:00|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|9870.48|0
1646399930000|2022-03-04 13:18:50|9867.84|9867.84|9870.48|9870.48|9870.48|9870.48|9867.84|9867.84|0
1646399960000|2022-03-04 13:19:20|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|9867.84|0
1646399990000|2022-03-04 13:19:50|9873.13|9873.13|9878.42|9878.42|9878.42|9878.42|9873.13|9873.13|0
1646400000000|2022-03-04 13:20:00|9880.4|9880.4|9883.05|9883.05|9883.05|9883.05|9880.4|9880.4|0
1646400010000|2022-03-04 13:20:10|9885.02|9885.02|9885.02|9885.02|9885.02|9885.02|9885.02|9885.02|0
1646400020000|2022-03-04 13:20:20|9886.01|9886.01|9886.01|9886.01|9886.01|9886.01|9886.01|9886.01|0
1646400030000|2022-03-04 13:20:30|9891.3|9891.3|9891.3|9891.3|9891.3|9891.3|9891.3|9891.3|0
1646400050000|2022-03-04 13:20:50|9896.6|9896.6|9896.6|9896.6|9896.6|9896.6|9896.6|9896.6|0
1646400080000|2022-03-04 13:21:20|9891.3|9891.3|9892.29|9892.29|9892.29|9892.29|9891.3|9891.3|0
1646400100000|2022-03-04 13:21:40|9887|9887|9887|9887|9887|9887|9887|9887|0
1646400110000|2022-03-04 13:21:50|9881.71|9881.71|9881.71|9881.71|9881.71|9881.71|9881.71|9881.71|0
1646400170000|2022-03-04 13:22:50|9879.73|9879.73|9879.73|9879.73|9879.73|9879.73|9879.73|9879.73|0
1646400250000|2022-03-04 13:24:10|9877.08|9877.08|9877.08|9877.08|9877.08|9877.08|9877.08|9877.08|0
1646400270000|2022-03-04 13:24:30|9879.73|9879.73|9877.08|9877.08|9879.73|9879.73|9874.44|9874.44|0
1646400290000|2022-03-04 13:24:50|9878.07|9878.07|9878.07|9878.07|9878.07|9878.07|9878.07|9878.07|0
1646400380000|2022-03-04 13:26:20|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|0
1646400390000|2022-03-04 13:26:30|9872.78|9872.78|9872.78|9872.78|9872.78|9872.78|9872.78|9872.78|0
1646400420000|2022-03-04 13:27:00|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|9875.43|0
1646400470000|2022-03-04 13:27:50|9876.41|9876.41|9876.41|9876.41|9876.41|9876.41|9876.41|9876.41|0
1646400480000|2022-03-04 13:28:00|9881.71|9881.71|9889.65|9889.65|9889.65|9889.65|9881.71|9881.71|0
1646400560000|2022-03-04 13:29:20|9894.94|9894.94|9894.94|9894.94|9894.94|9894.94|9894.94|9894.94|0
1646400580000|2022-03-04 13:29:40|9897.59|9897.59|9897.59|9897.59|9897.59|9897.59|9897.59|9897.59|0
1646400590000|2022-03-04 13:29:50|9900.23|9900.23|9900.23|9900.23|9900.23|9900.23|9900.23|9900.23|0
1646400610000|2022-03-04 13:30:10|9902.88|9902.88|9910.82|9910.82|9910.82|9910.82|9901.89|9901.89|0
1646400620000|2022-03-04 13:30:20|9908.17|9908.17|9911.37|9911.37|9912.36|9912.36|9908.17|9908.17|0
1646400630000|2022-03-04 13:30:30|9908.73|9908.73|9906.08|9906.08|9908.73|9908.73|9906.08|9906.08|0
1646400640000|2022-03-04 13:30:40|9908.73|9908.73|9906.08|9906.08|9908.73|9908.73|9906.08|9906.08|0
1646400650000|2022-03-04 13:30:50|9908.73|9908.73|9908.73|9908.73|9908.73|9908.73|9908.73|9908.73|0
1646400690000|2022-03-04 13:31:30|9911.37|9911.37|9911.37|9911.37|9911.37|9911.37|9911.37|9911.37|0
1646400700000|2022-03-04 13:31:40|9908.73|9908.73|9911.37|9911.37|9911.37|9911.37|9908.73|9908.73|0
1646400720000|2022-03-04 13:32:00|9914.02|9914.02|9914.02|9914.02|9914.02|9914.02|9911.37|9911.37|0
1646400730000|2022-03-04 13:32:10|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|9916.67|0
1646400760000|2022-03-04 13:32:40|9908.73|9908.73|9908.73|9908.73|9908.73|9908.73|9908.73|9908.73|0
1646400770000|2022-03-04 13:32:50|9906.08|9906.08|9900.79|9900.79|9906.08|9906.08|9900.79|9900.79|0
1646400800000|2022-03-04 13:33:20|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|9898.81|0
1646400810000|2022-03-04 13:33:30|9904.1|9904.1|9903.12|9903.12|9904.1|9904.1|9903.12|9903.12|0
1646400830000|2022-03-04 13:33:50|9905.76|9905.76|9905.76|9905.76|9905.76|9905.76|9905.76|9905.76|0
1646400840000|2022-03-04 13:34:00|9904.77|9904.77|9904.77|9904.77|9904.77|9904.77|9904.77|9904.77|0
1646400880000|2022-03-04 13:34:40|9903.78|9903.78|9897.5|9897.5|9903.78|9903.78|9897.5|9897.5|0
1646400910000|2022-03-04 13:35:10|9894.86|9894.86|9894.86|9894.86|9894.86|9894.86|9894.86|9894.86|0
1646400970000|2022-03-04 13:36:10|9892.21|9892.21|9892.21|9892.21|9892.21|9892.21|9892.21|9892.21|0
1646400980000|2022-03-04 13:36:20|9894.86|9894.86|9894.86|9894.86|9894.86|9894.86|9894.86|9894.86|0
1646401000000|2022-03-04 13:36:40|9895.85|9895.85|9897.82|9897.82|9897.82|9897.82|9895.85|9895.85|0
1646401070000|2022-03-04 13:37:50|9895.18|9895.18|9894.19|9894.19|9895.18|9895.18|9894.19|9894.19|0
1646401090000|2022-03-04 13:38:10|9891.54|9891.54|9891.54|9891.54|9891.54|9891.54|9891.54|9891.54|0
1646401100000|2022-03-04 13:38:20|9894.19|9894.19|9894.19|9894.19|9894.19|9894.19|9894.19|9894.19|0
1646401140000|2022-03-04 13:39:00|9893.2|9893.2|9893.2|9893.2|9893.2|9893.2|9893.2|9893.2|0
1646401200000|2022-03-04 13:40:00|9898.49|9898.49|9908.41|9908.41|9908.41|9908.41|9898.49|9898.49|0
1646401240000|2022-03-04 13:40:40|9903.12|9903.12|9900.47|9900.47|9903.12|9903.12|9900.47|9900.47|0
1646401250000|2022-03-04 13:40:50|9897.82|9897.82|9892.53|9892.53|9897.82|9897.82|9892.53|9892.53|0
1646401260000|2022-03-04 13:41:00|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|0
1646401290000|2022-03-04 13:41:30|9890.87|9890.87|9890.87|9890.87|9890.87|9890.87|9890.87|9890.87|0
1646401300000|2022-03-04 13:41:40|9888.22|9888.22|9888.22|9888.22|9888.22|9888.22|9888.22|9888.22|0
1646401320000|2022-03-04 13:42:00|9882.93|9882.93|9882.93|9882.93|9882.93|9882.93|9882.93|9882.93|0
1646401330000|2022-03-04 13:42:10|9880.29|9880.29|9880.29|9880.29|9880.29|9880.29|9880.29|9880.29|0
1646401350000|2022-03-04 13:42:30|9878.31|9878.31|9883.6|9883.6|9883.6|9883.6|9878.31|9878.31|0
1646401360000|2022-03-04 13:42:40|9886.25|9886.25|9886.25|9886.25|9886.25|9886.25|9886.25|9886.25|0
1646401400000|2022-03-04 13:43:20|9888.89|9888.89|9888.89|9888.89|9888.89|9888.89|9888.89|9888.89|0
1646401410000|2022-03-04 13:43:30|9886.25|9886.25|9886.25|9886.25|9886.25|9886.25|9886.25|9886.25|0
1646401490000|2022-03-04 13:44:50|9883.6|9883.6|9883.6|9883.6|9883.6|9883.6|9883.6|9883.6|0
1646401530000|2022-03-04 13:45:30|9888.89|9888.89|9888.89|9888.89|9888.89|9888.89|9888.89|9888.89|0
1646401550000|2022-03-04 13:45:50|9889.88|9889.88|9889.88|9889.88|9889.88|9889.88|9889.88|9889.88|0
1646401560000|2022-03-04 13:46:00|9888.89|9888.89|9889.88|9889.88|9889.88|9889.88|9888.89|9888.89|0
1646401590000|2022-03-04 13:46:30|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|0
1646401610000|2022-03-04 13:46:50|9889.88|9889.88|9889.88|9889.88|9889.88|9889.88|9889.88|9889.88|0
1646401650000|2022-03-04 13:47:30|9887.24|9887.24|9884.59|9884.59|9887.24|9887.24|9884.59|9884.59|0
1646401670000|2022-03-04 13:47:50|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|0
1646401690000|2022-03-04 13:48:10|9884.59|9884.59|9884.59|9884.59|9884.59|9884.59|9884.59|9884.59|0
1646401770000|2022-03-04 13:49:30|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|9887.24|0
1646401800000|2022-03-04 13:50:00|9889.88|9889.88|9892.53|9892.53|9892.53|9892.53|9889.88|9889.88|0
1646401860000|2022-03-04 13:51:00|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|9893.52|0
1646401920000|2022-03-04 13:52:00|9894.51|9894.51|9894.51|9894.51|9894.51|9894.51|9894.51|9894.51|0
1646401930000|2022-03-04 13:52:10|9891.86|9891.86|9891.86|9891.86|9891.86|9891.86|9891.86|9891.86|0
1646401950000|2022-03-04 13:52:30|9894.51|9894.51|9891.86|9891.86|9894.51|9894.51|9891.86|9891.86|0
1646401980000|2022-03-04 13:53:00|9894.51|9894.51|9897.15|9897.15|9897.15|9897.15|9894.51|9894.51|0
1646402000000|2022-03-04 13:53:20|9897.32|9897.32|9897.32|9897.32|9897.32|9897.32|9897.32|9897.32|0
1646402020000|2022-03-04 13:53:40|9894.68|9894.68|9894.68|9894.68|9894.68|9894.68|9894.68|9894.68|0
1646402050000|2022-03-04 13:54:10|9897.32|9897.32|9894.68|9894.68|9897.32|9897.32|9894.68|9894.68|0
1646402060000|2022-03-04 13:54:20|9892.03|9892.03|9889.38|9889.38|9892.03|9892.03|9889.38|9889.38|0
1646402070000|2022-03-04 13:54:30|9886.74|9886.74|9886.74|9886.74|9886.74|9886.74|9886.74|9886.74|0
1646402120000|2022-03-04 13:55:20|9889.38|9889.38|9889.38|9889.38|9889.38|9889.38|9889.38|9889.38|0
1646402130000|2022-03-04 13:55:30|9892.03|9892.03|9892.03|9892.03|9892.03|9892.03|9892.03|9892.03|0
1646402170000|2022-03-04 13:56:10|9889.38|9889.38|9886.74|9886.74|9889.38|9889.38|9886.74|9886.74|0
1646402220000|2022-03-04 13:57:00|9884.09|9884.09|9881.45|9881.45|9884.09|9884.09|9881.45|9881.45|0
1646402260000|2022-03-04 13:57:40|9886.74|9886.74|9888.71|9888.71|9888.71|9888.71|9886.74|9886.74|0
1646402270000|2022-03-04 13:57:50|9891.36|9891.36|9890.37|9890.37|9891.36|9891.36|9890.37|9890.37|0
1646402370000|2022-03-04 13:59:30|9889.38|9889.38|9888.4|9888.4|9889.38|9889.38|9888.4|9888.4|0
1646402380000|2022-03-04 13:59:40|9891.04|9891.04|9891.04|9891.04|9891.04|9891.04|9891.04|9891.04|0
1646402400000|2022-03-04 14:00:00|9896.34|9896.34|9896.34|9896.34|9896.34|9896.34|9896.34|9896.34|0
1646402410000|2022-03-04 14:00:10|9895.35|9895.35|9895.35|9895.35|9895.35|9895.35|9895.35|9895.35|0
1646402450000|2022-03-04 14:00:50|9897.99|9897.99|9895.35|9895.35|9897.99|9897.99|9895.35|9895.35|0
1646402460000|2022-03-04 14:01:00|9892.7|9892.7|9892.7|9892.7|9892.7|9892.7|9892.7|9892.7|0
1646402480000|2022-03-04 14:01:20|9895.35|9895.35|9895.35|9895.35|9895.35|9895.35|9895.35|9895.35|0
1646402560000|2022-03-04 14:02:40|9896.34|9896.34|9895.67|9895.67|9898.31|9898.31|9895.67|9895.67|0
1646402580000|2022-03-04 14:03:00|9894.68|9894.68|9894.68|9894.68|9894.68|9894.68|9894.68|9894.68|0
1646402620000|2022-03-04 14:03:40|9892.03|9892.03|9897.32|9897.32|9897.32|9897.32|9892.03|9892.03|0
1646402630000|2022-03-04 14:03:50|9897.5|9897.5|9897.5|9897.5|9897.5|9897.5|9897.5|9897.5|0
1646402670000|2022-03-04 14:04:30|9894.85|9894.85|9894.85|9894.85|9894.85|9894.85|9894.85|9894.85|0
1646402680000|2022-03-04 14:04:40|9895.84|9895.84|9895.84|9895.84|9895.84|9895.84|9895.84|9895.84|0
1646402690000|2022-03-04 14:04:50|9893.19|9893.19|9893.19|9893.19|9893.19|9893.19|9893.19|9893.19|0
1646402740000|2022-03-04 14:05:40|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|0
1646402760000|2022-03-04 14:06:00|9896.83|9896.83|9896.83|9896.83|9896.83|9896.83|9896.83|9896.83|0
1646402800000|2022-03-04 14:06:40|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|9894.18|0
1646402870000|2022-03-04 14:07:50|9896.83|9896.83|9896.83|9896.83|9896.83|9896.83|9896.83|9896.83|0
1646402880000|2022-03-04 14:08:00|9899.47|9899.47|9899.47|9899.47|9899.47|9899.47|9899.47|9899.47|0
1646402890000|2022-03-04 14:08:10|9898.48|9898.48|9897.5|9897.5|9898.48|9898.48|9897.5|9897.5|0
1646402910000|2022-03-04 14:08:30|9900.14|9900.14|9900.14|9900.14|9900.14|9900.14|9900.14|9900.14|0
1646402930000|2022-03-04 14:08:50|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|0
1646402940000|2022-03-04 14:09:00|9907.41|9907.41|9907.41|9907.41|9907.41|9907.41|9907.41|9907.41|0
1646402970000|2022-03-04 14:09:30|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|0
1646402980000|2022-03-04 14:09:40|9907.41|9907.41|9904.76|9904.76|9907.41|9907.41|9904.76|9904.76|0
1646403000000|2022-03-04 14:10:00|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|0
1646403010000|2022-03-04 14:10:10|9899.47|9899.47|9899.47|9899.47|9899.47|9899.47|9899.47|9899.47|0
1646403060000|2022-03-04 14:11:00|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|9902.12|0
1646403070000|2022-03-04 14:11:10|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|9904.76|0
1646403100000|2022-03-04 14:11:40|9907.41|9907.41|9907.41|9907.41|9907.41|9907.41|9907.41|9907.41|0
1646403160000|2022-03-04 14:12:40|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|9910.06|0
1646403170000|2022-03-04 14:12:50|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|0
1646403180000|2022-03-04 14:13:00|9913.69|9913.69|9913.69|9913.69|9913.69|9913.69|9913.69|9913.69|0
1646403210000|2022-03-04 14:13:30|9916.34|9916.34|9916.34|9916.34|9916.34|9916.34|9916.34|9916.34|0
1646403230000|2022-03-04 14:13:50|9921.63|9921.63|9921.63|9921.63|9921.63|9921.63|9921.63|9921.63|0
1646403240000|2022-03-04 14:14:00|9922.62|9922.62|9922.62|9922.62|9922.62|9922.62|9922.62|9922.62|0
1646403320000|2022-03-04 14:15:20|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|0
1646403330000|2022-03-04 14:15:30|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|0
1646403340000|2022-03-04 14:15:40|9928.9|9928.9|9928.9|9928.9|9928.9|9928.9|9928.9|9928.9|0
1646403370000|2022-03-04 14:16:10|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|0
1646403440000|2022-03-04 14:17:20|9935.18|9935.18|9935.18|9935.18|9935.18|9935.18|9935.18|9935.18|0
1646403470000|2022-03-04 14:17:50|9929.89|9929.89|9932.54|9932.54|9932.54|9932.54|9929.89|9929.89|0
1646403480000|2022-03-04 14:18:00|9929.89|9929.89|9923.61|9923.61|9929.89|9929.89|9923.61|9923.61|0
1646403510000|2022-03-04 14:18:30|9920.96|9920.96|9920.96|9920.96|9920.96|9920.96|9920.96|9920.96|0
1646403530000|2022-03-04 14:18:50|9926.25|9926.25|9926.25|9926.25|9926.25|9926.25|9926.25|9926.25|0
1646403580000|2022-03-04 14:19:40|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|0
1646403610000|2022-03-04 14:20:10|9927.24|9927.24|9927.24|9927.24|9927.24|9927.24|9927.24|9927.24|0
1646403630000|2022-03-04 14:20:30|9928.23|9928.23|9931.87|9931.87|9931.87|9931.87|9928.23|9928.23|0
1646403690000|2022-03-04 14:21:30|9932.85|9932.85|9933.84|9933.84|9933.84|9933.84|9932.85|9932.85|0
1646403710000|2022-03-04 14:21:50|9936.49|9936.49|9936.49|9936.49|9936.49|9936.49|9936.49|9936.49|0
1646403720000|2022-03-04 14:22:00|9939.13|9939.13|9939.13|9939.13|9939.13|9939.13|9939.13|9939.13|0
1646403730000|2022-03-04 14:22:10|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|9940.12|0
1646403770000|2022-03-04 14:22:50|9941.11|9941.11|9939.13|9939.13|9941.11|9941.11|9939.13|9939.13|0
1646403780000|2022-03-04 14:23:00|9941.78|9941.78|9939.13|9939.13|9941.78|9941.78|9939.13|9939.13|0
1646403800000|2022-03-04 14:23:20|9933.84|9933.84|9933.84|9933.84|9933.84|9933.84|9933.84|9933.84|0
1646403810000|2022-03-04 14:23:30|9931.87|9931.87|9931.87|9931.87|9931.87|9931.87|9931.87|9931.87|0
1646403880000|2022-03-04 14:24:40|9928.9|9928.9|9926.92|9926.92|9928.9|9928.9|9926.92|9926.92|0
1646403890000|2022-03-04 14:24:50|9924.28|9924.28|9919.65|9919.65|9926.25|9926.25|9919.65|9919.65|0
1646403900000|2022-03-04 14:25:00|9920.64|9920.64|9921.63|9921.63|9921.63|9921.63|9919.65|9919.65|0
1646403930000|2022-03-04 14:25:30|9920.64|9920.64|9922.62|9922.62|9922.62|9922.62|9920.64|9920.64|0
1646403990000|2022-03-04 14:26:30|9919.97|9919.97|9919.97|9919.97|9922.62|9922.62|9919.97|9919.97|0
1646404000000|2022-03-04 14:26:40|9918.98|9918.98|9918.98|9918.98|9918.98|9918.98|9918.98|9918.98|0
1646404020000|2022-03-04 14:27:00|9913.69|9913.69|9905.43|9905.43|9913.69|9913.69|9905.43|9905.43|0
1646404030000|2022-03-04 14:27:10|9900.14|9900.14|9902.79|9902.79|9902.79|9902.79|9900.14|9900.14|0
1646404040000|2022-03-04 14:27:20|9905.43|9905.43|9905.43|9905.43|9905.43|9905.43|9905.43|9905.43|0
1646404050000|2022-03-04 14:27:30|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|9902.79|0
1646404110000|2022-03-04 14:28:30|9905.43|9905.43|9913.69|9913.69|9913.69|9913.69|9905.43|9905.43|0
1646404140000|2022-03-04 14:29:00|9912.7|9912.7|9911.72|9911.72|9912.7|9912.7|9911.72|9911.72|0
1646404160000|2022-03-04 14:29:20|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|0
1646404170000|2022-03-04 14:29:30|9913.22|9913.22|9916.18|9916.18|9916.18|9916.18|9913.22|9913.22|0
1646404180000|2022-03-04 14:29:40|9917.17|9917.17|9917.17|9917.17|9917.17|9917.17|9917.17|9917.17|0
1646404190000|2022-03-04 14:29:50|9911.88|9911.88|9911.88|9911.88|9911.88|9911.88|9911.88|9911.88|0
1646404200000|2022-03-04 14:30:00|9914.53|9914.53|9910.89|9910.89|9914.53|9914.53|9910.89|9910.89|0
1646404210000|2022-03-04 14:30:10|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|0
1646404230000|2022-03-04 14:30:30|9905.6|9905.6|9905.6|9905.6|9908.24|9908.24|9905.6|9905.6|0
1646404250000|2022-03-04 14:30:50|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|9908.24|0
1646404260000|2022-03-04 14:31:00|9902.95|9902.95|9902.95|9902.95|9902.95|9902.95|9902.95|9902.95|0
1646404270000|2022-03-04 14:31:10|9905.6|9905.6|9905.6|9905.6|9905.6|9905.6|9905.6|9905.6|0
1646404280000|2022-03-04 14:31:20|9902.95|9902.95|9902.95|9902.95|9902.95|9902.95|9902.95|9902.95|0
1646404320000|2022-03-04 14:32:00|9901.96|9901.96|9901.96|9901.96|9901.96|9901.96|9900.97|9900.97|0
1646404330000|2022-03-04 14:32:10|9899.32|9899.32|9894.02|9894.02|9899.32|9899.32|9894.02|9894.02|0
1646404340000|2022-03-04 14:32:20|9891.38|9891.38|9891.38|9891.38|9891.38|9891.38|9891.38|9891.38|0
1646404350000|2022-03-04 14:32:30|9888.73|9888.73|9888.73|9888.73|9888.73|9888.73|9888.73|9888.73|0
1646404360000|2022-03-04 14:32:40|9886.08|9886.08|9891.38|9891.38|9891.38|9891.38|9886.08|9886.08|0
1646404370000|2022-03-04 14:32:50|9886.08|9886.08|9886.08|9886.08|9886.08|9886.08|9886.08|9886.08|0
1646404380000|2022-03-04 14:33:00|9883.44|9883.44|9884.43|9884.43|9884.43|9884.43|9883.44|9883.44|0
1646404400000|2022-03-04 14:33:20|9881.78|9881.78|9885.1|9885.1|9885.1|9885.1|9879.8|9879.8|0
1646404430000|2022-03-04 14:33:50|9887.74|9887.74|9887.74|9887.74|9887.74|9887.74|9887.74|9887.74|0
1646404440000|2022-03-04 14:34:00|9888.73|9888.73|9888.73|9888.73|9888.73|9888.73|9888.73|9888.73|0
1646404450000|2022-03-04 14:34:10|9886.08|9886.08|9891.38|9891.38|9891.38|9891.38|9886.08|9886.08|0
1646404460000|2022-03-04 14:34:20|9894.02|9894.02|9894.02|9894.02|9894.02|9894.02|9894.02|9894.02|0
1646404470000|2022-03-04 14:34:30|9896.67|9896.67|9901.29|9901.29|9901.29|9901.29|9896.67|9896.67|0
1646404480000|2022-03-04 14:34:40|9903.94|9903.94|9906.59|9906.59|9906.59|9906.59|9903.94|9903.94|0
1646404500000|2022-03-04 14:35:00|9903.94|9903.94|9903.94|9903.94|9903.94|9903.94|9903.94|9903.94|0
1646404510000|2022-03-04 14:35:10|9906.59|9906.59|9906.59|9906.59|9906.59|9906.59|9906.59|9906.59|0
1646404530000|2022-03-04 14:35:30|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|0
1646404540000|2022-03-04 14:35:40|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|9908.56|0
1646404550000|2022-03-04 14:35:50|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|9907.57|0
1646404560000|2022-03-04 14:36:00|9909.55|9909.55|9916.82|9916.82|9916.82|9916.82|9909.55|9909.55|0
1646404620000|2022-03-04 14:37:00|9914.17|9914.17|9908.88|9908.88|9914.17|9914.17|9908.88|9908.88|0
1646404630000|2022-03-04 14:37:10|9911.53|9911.53|9911.53|9911.53|9911.53|9911.53|9911.53|9911.53|0
1646404650000|2022-03-04 14:37:30|9908.88|9908.88|9908.88|9908.88|9908.88|9908.88|9908.88|9908.88|0
1646404660000|2022-03-04 14:37:40|9910.86|9910.86|9913.5|9913.5|9913.5|9913.5|9910.86|9910.86|0
1646404670000|2022-03-04 14:37:50|9915.48|9915.48|9917.14|9917.14|9917.14|9917.14|9914.49|9914.49|0
1646404680000|2022-03-04 14:38:00|9916.15|9916.15|9916.15|9916.15|9916.15|9916.15|9916.15|9916.15|0
1646404710000|2022-03-04 14:38:30|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|9920.1|0
1646404720000|2022-03-04 14:38:40|9921.09|9921.09|9919.11|9919.11|9921.09|9921.09|9919.11|9919.11|0
1646404730000|2022-03-04 14:38:50|9921.76|9921.76|9924.41|9924.41|9924.41|9924.41|9921.76|9921.76|0
1646404740000|2022-03-04 14:39:00|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|9923.42|0
1646404760000|2022-03-04 14:39:20|9928.71|9928.71|9932.35|9932.35|9932.35|9932.35|9928.71|9928.71|0
1646404770000|2022-03-04 14:39:30|9934.99|9934.99|9932.35|9932.35|9934.99|9934.99|9932.35|9932.35|0
1646404780000|2022-03-04 14:39:40|9933.34|9933.34|9934.32|9934.32|9934.32|9934.32|9933.34|9933.34|0
1646404800000|2022-03-04 14:40:00|9931.68|9931.68|9927.05|9927.05|9931.68|9931.68|9927.05|9927.05|0
1646404820000|2022-03-04 14:40:20|9924.41|9924.41|9921.76|9921.76|9924.41|9924.41|9921.76|9921.76|0
1646404850000|2022-03-04 14:40:50|9922.75|9922.75|9925.4|9925.4|9925.4|9925.4|9922.75|9922.75|0
1646404860000|2022-03-04 14:41:00|9928.04|9928.04|9926.38|9926.38|9928.04|9928.04|9925.4|9925.4|0
1646404880000|2022-03-04 14:41:20|9931.68|9931.68|9934.32|9934.32|9934.32|9934.32|9931.68|9931.68|0
1646404890000|2022-03-04 14:41:30|9935.31|9935.31|9935.31|9935.31|9935.31|9935.31|9935.31|9935.31|0
1646404900000|2022-03-04 14:41:40|9938.95|9938.95|9939.93|9939.93|9939.93|9939.93|9938.95|9938.95|0
1646404910000|2022-03-04 14:41:50|9942.58|9942.58|9943.57|9943.57|9943.57|9943.57|9942.58|9942.58|0
1646404930000|2022-03-04 14:42:10|9942.58|9942.58|9937.29|9937.29|9942.58|9942.58|9937.29|9937.29|0
1646404950000|2022-03-04 14:42:30|9932|9932|9932|9932|9932|9932|9932|9932|0
1646404960000|2022-03-04 14:42:40|9937.29|9937.29|9937.29|9937.29|9937.29|9937.29|9937.29|9937.29|0
1646404990000|2022-03-04 14:43:10|9939.93|9939.93|9938.95|9938.95|9939.93|9939.93|9938.95|9938.95|0
1646405070000|2022-03-04 14:44:30|9936.3|9936.3|9936.3|9936.3|9936.3|9936.3|9936.3|9936.3|0
1646405100000|2022-03-04 14:45:00|9938.95|9938.95|9938.95|9938.95|9938.95|9938.95|9938.95|9938.95|0
1646405110000|2022-03-04 14:45:10|9937.96|9937.96|9936.97|9936.97|9938.95|9938.95|9936.97|9936.97|0
1646405120000|2022-03-04 14:45:20|9931.68|9931.68|9929.03|9929.03|9931.68|9931.68|9929.03|9929.03|0
1646405140000|2022-03-04 14:45:40|9926.38|9926.38|9919.11|9919.11|9926.38|9926.38|9919.11|9919.11|0
1646405170000|2022-03-04 14:46:10|9921.76|9921.76|9919.11|9919.11|9921.76|9921.76|9919.11|9919.11|0
1646405220000|2022-03-04 14:47:00|9916.47|9916.47|9904.89|9904.89|9916.47|9916.47|9904.89|9904.89|0
1646405230000|2022-03-04 14:47:10|9902.25|9902.25|9902.25|9902.25|9904.89|9904.89|9899.6|9899.6|0
1646405240000|2022-03-04 14:47:20|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|9901.26|0
1646405250000|2022-03-04 14:47:30|9902.25|9902.25|9907.54|9907.54|9907.54|9907.54|9902.25|9902.25|0
1646405260000|2022-03-04 14:47:40|9910.19|9910.19|9911.18|9911.18|9911.18|9911.18|9910.19|9910.19|0
1646405280000|2022-03-04 14:48:00|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|0
1646405290000|2022-03-04 14:48:10|9916.47|9916.47|9911.18|9911.18|9916.47|9916.47|9911.18|9911.18|0
1646405300000|2022-03-04 14:48:20|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|9908.53|0
1646405310000|2022-03-04 14:48:30|9909.52|9909.52|9909.52|9909.52|9909.52|9909.52|9909.52|9909.52|0
1646405320000|2022-03-04 14:48:40|9910.51|9910.51|9905.21|9905.21|9910.51|9910.51|9902.57|9902.57|0
1646405350000|2022-03-04 14:49:10|9904.22|9904.22|9904.22|9904.22|9904.22|9904.22|9904.22|9904.22|0
1646405360000|2022-03-04 14:49:20|9909.52|9909.52|9910.51|9910.51|9910.51|9910.51|9909.52|9909.52|0
1646405370000|2022-03-04 14:49:30|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|9913.15|0
1646405390000|2022-03-04 14:49:50|9910.51|9910.51|9903.24|9903.24|9910.51|9910.51|9903.24|9903.24|0
1646405400000|2022-03-04 14:50:00|9902.25|9902.25|9899.6|9899.6|9902.25|9902.25|9899.6|9899.6|0
1646405490000|2022-03-04 14:51:30|9902.25|9902.25|9904.89|9904.89|9904.89|9904.89|9902.25|9902.25|0
1646405550000|2022-03-04 14:52:30|9905.75|9905.75|9911.04|9911.04|9911.04|9911.04|9905.75|9905.75|0
1646405560000|2022-03-04 14:52:40|9912.03|9912.03|9917.33|9917.33|9917.33|9917.33|9912.03|9912.03|0
1646405570000|2022-03-04 14:52:50|9919.97|9919.97|9919.97|9919.97|9922.62|9922.62|9919.97|9919.97|0
1646405580000|2022-03-04 14:53:00|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|9925.27|0
1646405590000|2022-03-04 14:53:10|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|0
1646405600000|2022-03-04 14:53:20|9928.9|9928.9|9929.89|9929.89|9932.53|9932.53|9928.9|9928.9|0
1646405610000|2022-03-04 14:53:30|9927.24|9927.24|9927.24|9927.24|9927.24|9927.24|9926.25|9926.25|0
1646405630000|2022-03-04 14:53:50|9924.6|9924.6|9921.95|9921.95|9924.6|9924.6|9921.95|9921.95|0
1646405640000|2022-03-04 14:54:00|9919.97|9919.97|9913.02|9913.02|9920.96|9920.96|9913.02|9913.02|0
1646405660000|2022-03-04 14:54:20|9915.67|9915.67|9920.96|9920.96|9920.96|9920.96|9915.67|9915.67|0
1646405700000|2022-03-04 14:55:00|9915.67|9915.67|9915.67|9915.67|9915.67|9915.67|9915.67|9915.67|0
1646405710000|2022-03-04 14:55:10|9912.7|9912.7|9909.07|9909.07|9912.7|9912.7|9909.07|9909.07|0
1646405720000|2022-03-04 14:55:20|9911.71|9911.71|9911.71|9911.71|9911.71|9911.71|9911.71|9911.71|0
1646405750000|2022-03-04 14:55:50|9909.07|9909.07|9914.36|9914.36|9914.36|9914.36|9909.07|9909.07|0
1646405760000|2022-03-04 14:56:00|9915.35|9915.35|9916.34|9916.34|9916.34|9916.34|9915.35|9915.35|0
1646405770000|2022-03-04 14:56:10|9917.33|9917.33|9917.33|9917.33|9917.33|9917.33|9917.33|9917.33|0
1646405780000|2022-03-04 14:56:20|9922.62|9922.62|9925.27|9925.27|9925.27|9925.27|9922.62|9922.62|0
1646405800000|2022-03-04 14:56:40|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|9927.91|0
1646405810000|2022-03-04 14:56:50|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|9929.89|0
1646405820000|2022-03-04 14:57:00|9928.9|9928.9|9932.53|9932.53|9932.53|9932.53|9928.9|9928.9|0
1646405830000|2022-03-04 14:57:10|9935.18|9935.18|9935.18|9935.18|9935.18|9935.18|9935.18|9935.18|0
1646405860000|2022-03-04 14:57:40|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|9937.83|0
1646405880000|2022-03-04 14:58:00|9943.12|9943.12|9945.77|9945.77|9945.77|9945.77|9943.12|9943.12|0
1646405900000|2022-03-04 14:58:20|9951.06|9951.06|9951.06|9951.06|9951.06|9951.06|9951.06|9951.06|0
1646405920000|2022-03-04 14:58:40|9950.07|9950.07|9948.41|9948.41|9951.06|9951.06|9948.41|9948.41|0
1646405930000|2022-03-04 14:58:50|9943.12|9943.12|9945.77|9945.77|9945.77|9945.77|9943.12|9943.12|0
1646405970000|2022-03-04 14:59:30|9948.41|9948.41|9951.06|9951.06|9951.06|9951.06|9948.41|9948.41|0
1646405990000|2022-03-04 14:59:50|9950.07|9950.07|9950.07|9950.07|9950.07|9950.07|9950.07|9950.07|0
1646406000000|2022-03-04 15:00:00|9947.42|9947.42|9943.12|9943.12|9947.42|9947.42|9943.12|9943.12|0
1646406010000|2022-03-04 15:00:10|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|0
1646406050000|2022-03-04 15:00:50|9939.17|9939.17|9938.18|9938.18|9939.17|9939.17|9938.18|9938.18|0
1646406060000|2022-03-04 15:01:00|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|0
1646406070000|2022-03-04 15:01:10|9940.16|9940.16|9941.14|9941.14|9941.14|9941.14|9940.16|9940.16|0
1646406080000|2022-03-04 15:01:20|9943.79|9943.79|9946.44|9946.44|9946.44|9946.44|9943.79|9943.79|0
1646406090000|2022-03-04 15:01:30|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|0
1646406100000|2022-03-04 15:01:40|9943.79|9943.79|9943.79|9943.79|9943.79|9943.79|9943.79|9943.79|0
1646406140000|2022-03-04 15:02:20|9938.5|9938.5|9938.5|9938.5|9938.5|9938.5|9935.85|9935.85|0
1646406160000|2022-03-04 15:02:40|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|9941.14|0
1646406170000|2022-03-04 15:02:50|9939.17|9939.17|9940.16|9940.16|9940.16|9940.16|9939.17|9939.17|0
1646406190000|2022-03-04 15:03:10|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|9939.17|0
1646406210000|2022-03-04 15:03:30|9940.16|9940.16|9940.16|9940.16|9940.16|9940.16|9937.51|9937.51|0
1646406220000|2022-03-04 15:03:40|9942.8|9942.8|9942.8|9942.8|9942.8|9942.8|9942.8|9942.8|0
1646406240000|2022-03-04 15:04:00|9937.51|9937.51|9937.51|9937.51|9937.51|9937.51|9937.51|9937.51|0
1646406260000|2022-03-04 15:04:20|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|9936.52|0
1646406290000|2022-03-04 15:04:50|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|9935.53|0
1646406300000|2022-03-04 15:05:00|9932.89|9932.89|9930.24|9930.24|9932.89|9932.89|9930.24|9930.24|0
1646406320000|2022-03-04 15:05:20|9924.95|9924.95|9923.96|9923.96|9924.95|9924.95|9923.96|9923.96|0
1646406340000|2022-03-04 15:05:40|9924.95|9924.95|9924.95|9924.95|9924.95|9924.95|9924.95|9924.95|0
1646406360000|2022-03-04 15:06:00|9927.59|9927.59|9931.23|9931.23|9931.23|9931.23|9927.59|9927.59|0
1646406370000|2022-03-04 15:06:10|9933.87|9933.87|9928.58|9928.58|9933.87|9933.87|9928.58|9928.58|0
1646406380000|2022-03-04 15:06:20|9931.23|9931.23|9931.23|9931.23|9931.23|9931.23|9931.23|9931.23|0
1646406390000|2022-03-04 15:06:30|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|9925.94|0
1646406400000|2022-03-04 15:06:40|9923.29|9923.29|9923.29|9923.29|9923.29|9923.29|9923.29|9923.29|0
1646406410000|2022-03-04 15:06:50|9920.64|9920.64|9920.64|9920.64|9920.64|9920.64|9920.64|9920.64|0
1646406430000|2022-03-04 15:07:10|9918|9918|9918|9918|9918|9918|9918|9918|0
1646406450000|2022-03-04 15:07:30|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|0
1646406460000|2022-03-04 15:07:40|9918|9918|9918|9918|9918|9918|9918|9918|0
1646406480000|2022-03-04 15:08:00|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|0
1646406580000|2022-03-04 15:09:40|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|9912.7|0
1646406620000|2022-03-04 15:10:20|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|9915.35|0
1646406630000|2022-03-04 15:10:30|9918|9918|9918|9918|9918|9918|9918|9918|0
1646406640000|2022-03-04 15:10:40|9917.01|9917.01|9912.7|9912.7|9918|9918|9910.06|9910.06|0
1646406660000|2022-03-04 15:11:00|9915.35|9915.35|9920.64|9920.64|9920.64|9920.64|9915.35|9915.35|0
1646406670000|2022-03-04 15:11:10|9920.13|9920.13|9920.13|9920.13|9920.13|9920.13|9920.13|9920.13|0
1646406690000|2022-03-04 15:11:30|9919.61|9919.61|9919.61|9919.61|9919.61|9919.61|9919.61|9919.61|0
1646406720000|2022-03-04 15:12:00|9916.97|9916.97|9911.67|9911.67|9916.97|9916.97|9911.67|9911.67|0
1646406730000|2022-03-04 15:12:10|9916.97|9916.97|9916.97|9916.97|9916.97|9916.97|9916.97|9916.97|0
1646406770000|2022-03-04 15:12:50|9919.61|9919.61|9919.61|9919.61|9919.61|9919.61|9919.61|9919.61|0
1646406810000|2022-03-04 15:13:30|9920.6|9920.6|9921.59|9921.59|9921.59|9921.59|9920.6|9920.6|0
1646406820000|2022-03-04 15:13:40|9922.58|9922.58|9922.58|9922.58|9922.58|9922.58|9922.58|9922.58|0
1646406830000|2022-03-04 15:13:50|9921.59|9921.59|9917.96|9917.96|9921.59|9921.59|9917.96|9917.96|0
1646406860000|2022-03-04 15:14:20|9920.6|9920.6|9917.96|9917.96|9920.6|9920.6|9917.96|9917.96|0
1646406870000|2022-03-04 15:14:30|9920.6|9920.6|9912.66|9912.66|9920.6|9920.6|9912.66|9912.66|0
1646406920000|2022-03-04 15:15:20|9915.31|9915.31|9915.31|9915.31|9915.31|9915.31|9915.31|9915.31|0
1646406960000|2022-03-04 15:16:00|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|9912.66|0
1646406990000|2022-03-04 15:16:30|9915.31|9915.31|9915.31|9915.31|9915.31|9915.31|9915.31|9915.31|0
1646407010000|2022-03-04 15:16:50|9917.96|9917.96|9917.96|9917.96|9917.96|9917.96|9917.96|9917.96|0
1646407060000|2022-03-04 15:17:40|9920.6|9920.6|9926.21|9926.21|9926.21|9926.21|9920.6|9920.6|0
1646407090000|2022-03-04 15:18:10|9920.92|9920.92|9918.27|9918.27|9920.92|9920.92|9918.27|9918.27|0
1646407100000|2022-03-04 15:18:20|9916.3|9916.3|9916.3|9916.3|9916.3|9916.3|9916.3|9916.3|0
1646407110000|2022-03-04 15:18:30|9913.65|9913.65|9913.65|9913.65|9913.65|9913.65|9913.65|9913.65|0
1646407120000|2022-03-04 15:18:40|9911|9911|9911|9911|9911|9911|9911|9911|0
1646407130000|2022-03-04 15:18:50|9908.36|9908.36|9904.72|9904.72|9908.36|9908.36|9904.72|9904.72|0
1646407160000|2022-03-04 15:19:20|9902.08|9902.08|9902.08|9902.08|9902.08|9902.08|9902.08|9902.08|0
1646407180000|2022-03-04 15:19:40|9904.72|9904.72|9904.72|9904.72|9904.72|9904.72|9904.72|9904.72|0
1646407200000|2022-03-04 15:20:00|9905.71|9905.71|9904.72|9904.72|9905.71|9905.71|9904.72|9904.72|0
1646407280000|2022-03-04 15:21:20|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|0
1646407290000|2022-03-04 15:21:30|9896.78|9896.78|9894.14|9894.14|9896.78|9896.78|9894.14|9894.14|0
1646407300000|2022-03-04 15:21:40|9893.15|9893.15|9889.51|9889.51|9893.15|9893.15|9889.51|9889.51|0
1646407340000|2022-03-04 15:22:20|9892.16|9892.16|9897.77|9897.77|9897.77|9897.77|9892.16|9892.16|0
1646407350000|2022-03-04 15:22:30|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|0
1646407370000|2022-03-04 15:22:50|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|9891.49|0
1646407380000|2022-03-04 15:23:00|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|9894.14|0
1646407420000|2022-03-04 15:23:40|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|9896.78|0
1646407430000|2022-03-04 15:23:50|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|0
1646407460000|2022-03-04 15:24:20|9900.42|9900.42|9900.42|9900.42|9900.42|9900.42|9900.42|9900.42|0
1646407480000|2022-03-04 15:24:40|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|9899.43|0
1646407490000|2022-03-04 15:24:50|9900.42|9900.42|9900.42|9900.42|9900.42|9900.42|9900.42|9900.42|0
1646407500000|2022-03-04 15:25:00|9902.4|9902.4|9904.37|9904.37|9904.37|9904.37|9902.4|9902.4|0
1646407520000|2022-03-04 15:25:20|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|9907.02|0
1646407530000|2022-03-04 15:25:30|9909.66|9909.66|9911.64|9911.64|9912.31|9912.31|9909.66|9909.66|0
1646407540000|2022-03-04 15:25:40|9908.99|9908.99|9908.99|9908.99|9908.99|9908.99|9908.99|9908.99|0
1646407550000|2022-03-04 15:25:50|9906.35|9906.35|9906.35|9906.35|9906.35|9906.35|9906.35|9906.35|0
1646407560000|2022-03-04 15:26:00|9905.36|9905.36|9906.35|9906.35|9906.35|9906.35|9905.36|9905.36|0
1646407570000|2022-03-04 15:26:10|9908.99|9908.99|9908.99|9908.99|9908.99|9908.99|9908.99|9908.99|0
1646407590000|2022-03-04 15:26:30|9911.64|9911.64|9911.64|9911.64|9911.64|9911.64|9911.64|9911.64|0
1646407620000|2022-03-04 15:27:00|9914.29|9914.29|9916.93|9916.93|9916.93|9916.93|9914.29|9914.29|0
1646407630000|2022-03-04 15:27:10|9919.58|9919.58|9919.58|9919.58|9919.58|9919.58|9919.58|9919.58|0
1646407640000|2022-03-04 15:27:20|9916.93|9916.93|9916.93|9916.93|9916.93|9916.93|9916.93|9916.93|0
1646407660000|2022-03-04 15:27:40|9919.58|9919.58|9919.58|9919.58|9919.58|9919.58|9919.58|9919.58|0
1646407690000|2022-03-04 15:28:10|9921.56|9921.56|9922.54|9922.54|9922.54|9922.54|9921.56|9921.56|0
1646407700000|2022-03-04 15:28:20|9919.9|9919.9|9919.9|9919.9|9919.9|9919.9|9919.9|9919.9|0
1646407740000|2022-03-04 15:29:00|9916.93|9916.93|9917.92|9917.92|9917.92|9917.92|9916.93|9916.93|0
1646407760000|2022-03-04 15:29:20|9920.57|9920.57|9920.57|9920.57|9920.57|9920.57|9920.57|9920.57|0
1646407770000|2022-03-04 15:29:30|9923.21|9923.21|9925.86|9925.86|9925.86|9925.86|9923.21|9923.21|0
1646407780000|2022-03-04 15:29:40|9928.51|9928.51|9928.51|9928.51|9928.51|9928.51|9928.51|9928.51|0
1646407820000|2022-03-04 15:30:20|9927.52|9927.52|9927.52|9927.52|9927.52|9927.52|9927.52|9927.52|0
1646407830000|2022-03-04 15:30:30|9924.87|9924.87|9922.23|9922.23|9924.87|9924.87|9922.23|9922.23|0
1646407840000|2022-03-04 15:30:40|9924.87|9924.87|9924.87|9924.87|9924.87|9924.87|9924.87|9924.87|0
1646407850000|2022-03-04 15:30:50|9922.23|9922.23|9919.58|9919.58|9922.23|9922.23|9919.58|9919.58|0
1646407860000|2022-03-04 15:31:00|9922.23|9922.23|9922.23|9922.23|9922.23|9922.23|9922.23|9922.23|0
1646407870000|2022-03-04 15:31:10|9921.92|9921.92|9922.91|9922.91|9922.91|9922.91|9921.92|9921.92|0
1646407880000|2022-03-04 15:31:20|9925.56|9925.56|9925.56|9925.56|9925.56|9925.56|9925.56|9925.56|0
1646407900000|2022-03-04 15:31:40|9928.21|9928.21|9928.21|9928.21|9929.19|9929.19|9928.21|9928.21|0
1646407920000|2022-03-04 15:32:00|9925.56|9925.56|9925.56|9925.56|9925.56|9925.56|9925.56|9925.56|0
1646407950000|2022-03-04 15:32:30|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|9923.58|0
1646407980000|2022-03-04 15:33:00|9928.88|9928.88|9928.88|9928.88|9928.88|9928.88|9928.88|9928.88|0
1646408000000|2022-03-04 15:33:20|9931.52|9931.52|9931.52|9931.52|9931.52|9931.52|9931.52|9931.52|0
1646408010000|2022-03-04 15:33:30|9936.81|9936.81|9936.81|9936.81|9936.81|9936.81|9936.81|9936.81|0
1646408030000|2022-03-04 15:33:50|9939.46|9939.46|9939.46|9939.46|9939.46|9939.46|9939.46|9939.46|0
1646408040000|2022-03-04 15:34:00|9936.81|9936.81|9936.81|9936.81|9936.81|9936.81|9936.81|9936.81|0
1646408050000|2022-03-04 15:34:10|9934.17|9934.17|9934.17|9934.17|9936.81|9936.81|9934.17|9934.17|0
1646408060000|2022-03-04 15:34:20|9936.81|9936.81|9942.11|9942.11|9942.11|9942.11|9936.81|9936.81|0
1646408070000|2022-03-04 15:34:30|9939.46|9939.46|9939.46|9939.46|9939.46|9939.46|9939.46|9939.46|0
1646408140000|2022-03-04 15:35:40|9936.81|9936.81|9931.52|9931.52|9936.81|9936.81|9931.52|9931.52|0
1646408170000|2022-03-04 15:36:10|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|9932.51|0
1646408180000|2022-03-04 15:36:20|9933.5|9933.5|9938.79|9938.79|9938.79|9938.79|9933.5|9933.5|0
1646408190000|2022-03-04 15:36:30|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|0
1646408210000|2022-03-04 15:36:50|9944.08|9944.08|9944.08|9944.08|9944.08|9944.08|9944.08|9944.08|0
1646408230000|2022-03-04 15:37:10|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|0
1646408240000|2022-03-04 15:37:20|9938.79|9938.79|9938.79|9938.79|9938.79|9938.79|9938.79|9938.79|0
1646408270000|2022-03-04 15:37:50|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|9941.44|0
1646408340000|2022-03-04 15:39:00|9942.43|9942.43|9942.43|9942.43|9942.43|9942.43|9942.43|9942.43|0
1646408350000|2022-03-04 15:39:10|9945.07|9945.07|9945.07|9945.07|9945.07|9945.07|9945.07|9945.07|0
1646408360000|2022-03-04 15:39:20|9947.72|9947.72|9950.36|9950.36|9950.36|9950.36|9947.72|9947.72|0
1646408430000|2022-03-04 15:40:30|9947.72|9947.72|9945.07|9945.07|9947.72|9947.72|9945.07|9945.07|0
1646408450000|2022-03-04 15:40:50|9942.43|9942.43|9939.78|9939.78|9942.43|9942.43|9939.78|9939.78|0
1646408460000|2022-03-04 15:41:00|9942.43|9942.43|9942.43|9942.43|9942.43|9942.43|9942.43|9942.43|0
1646408480000|2022-03-04 15:41:20|9939.78|9939.78|9939.78|9939.78|9939.78|9939.78|9939.78|9939.78|0
1646408490000|2022-03-04 15:41:30|9940.77|9940.77|9940.77|9940.77|9940.77|9940.77|9940.77|9940.77|0
1646408510000|2022-03-04 15:41:50|9938.12|9938.12|9938.12|9938.12|9938.12|9938.12|9938.12|9938.12|0
1646408520000|2022-03-04 15:42:00|9940.77|9940.77|9940.77|9940.77|9940.77|9940.77|9940.77|9940.77|0
1646408550000|2022-03-04 15:42:30|9938.12|9938.12|9938.12|9938.12|9938.12|9938.12|9938.12|9938.12|0
1646408560000|2022-03-04 15:42:40|9940.77|9940.77|9938.12|9938.12|9940.77|9940.77|9938.12|9938.12|0
1646408580000|2022-03-04 15:43:00|9935.47|9935.47|9934.49|9934.49|9935.47|9935.47|9934.49|9934.49|0
1646408620000|2022-03-04 15:43:40|9937.13|9937.13|9942.43|9942.43|9942.43|9942.43|9937.13|9937.13|0
1646408640000|2022-03-04 15:44:00|9947.72|9947.72|9945.07|9945.07|9947.72|9947.72|9944.08|9944.08|0
1646408760000|2022-03-04 15:46:00|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|9947.72|0
1646408830000|2022-03-04 15:47:10|9945.07|9945.07|9942.43|9942.43|9945.07|9945.07|9942.43|9942.43|0
1646408840000|2022-03-04 15:47:20|9941.44|9941.44|9940.45|9940.45|9941.44|9941.44|9940.45|9940.45|0
1646408870000|2022-03-04 15:47:50|9937.8|9937.8|9943.1|9943.1|9943.1|9943.1|9937.8|9937.8|0
1646408880000|2022-03-04 15:48:00|9945.74|9945.74|9945.74|9945.74|9945.74|9945.74|9945.74|9945.74|0
1646408900000|2022-03-04 15:48:20|9948.39|9948.39|9948.39|9948.39|9948.39|9948.39|9948.39|9948.39|0
1646408910000|2022-03-04 15:48:30|9947.4|9947.4|9951.03|9951.03|9956.33|9956.33|9947.4|9947.4|0
1646408920000|2022-03-04 15:48:40|9956.33|9956.33|9956.33|9956.33|9956.33|9956.33|9956.33|9956.33|0
1646408930000|2022-03-04 15:48:50|9953.68|9953.68|9953.68|9953.68|9953.68|9953.68|9953.68|9953.68|0
1646408950000|2022-03-04 15:49:10|9954.67|9954.67|9954.67|9954.67|9954.67|9954.67|9954.67|9954.67|0
1646408970000|2022-03-04 15:49:30|9957.32|9957.32|9958.3|9958.3|9958.3|9958.3|9954.67|9954.67|0
1646409000000|2022-03-04 15:50:00|9955.66|9955.66|9955.66|9955.66|9955.66|9955.66|9955.66|9955.66|0
1646409030000|2022-03-04 15:50:30|9958.3|9958.3|9958.3|9958.3|9958.3|9958.3|9958.3|9958.3|0
1646409070000|2022-03-04 15:51:10|9959.29|9959.29|9959.29|9959.29|9959.29|9959.29|9959.29|9959.29|0
1646409100000|2022-03-04 15:51:40|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|9961.94|0
1646409110000|2022-03-04 15:51:50|9959.29|9959.29|9961.94|9961.94|9961.94|9961.94|9959.29|9959.29|0
1646409170000|2022-03-04 15:52:50|9964.59|9964.59|9967.23|9967.23|9967.23|9967.23|9964.59|9964.59|0
1646409180000|2022-03-04 15:53:00|9969.88|9969.88|9972.52|9972.52|9972.52|9972.52|9969.88|9969.88|0
1646409200000|2022-03-04 15:53:20|9967.23|9967.23|9967.23|9967.23|9969.88|9969.88|9967.23|9967.23|0
1646409210000|2022-03-04 15:53:30|9969.88|9969.88|9969.88|9969.88|9969.88|9969.88|9969.88|9969.88|0
1646409220000|2022-03-04 15:53:40|9970.39|9970.39|9970.39|9970.39|9970.39|9970.39|9970.39|9970.39|0
1646409230000|2022-03-04 15:53:50|9973.04|9973.04|9973.04|9973.04|9973.04|9973.04|9973.04|9973.04|0
1646409240000|2022-03-04 15:54:00|9970.39|9970.39|9967.75|9967.75|9970.39|9970.39|9967.75|9967.75|0
1646409250000|2022-03-04 15:54:10|9966.76|9966.76|9966.76|9966.76|9967.75|9967.75|9966.76|9966.76|0
1646409260000|2022-03-04 15:54:20|9965.77|9965.77|9965.77|9965.77|9968.42|9968.42|9965.77|9965.77|0
1646409300000|2022-03-04 15:55:00|9963.12|9963.12|9963.12|9963.12|9963.12|9963.12|9963.12|9963.12|0
1646409360000|2022-03-04 15:56:00|9960.48|9960.48|9963.12|9963.12|9963.12|9963.12|9957.83|9957.83|0
1646409400000|2022-03-04 15:56:40|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|9960.48|0
1646409410000|2022-03-04 15:56:50|9963.12|9963.12|9957.83|9957.83|9963.12|9963.12|9957.83|9957.83|0
1646409430000|2022-03-04 15:57:10|9956.84|9956.84|9956.84|9956.84|9956.84|9956.84|9956.84|9956.84|0
1646409470000|2022-03-04 15:57:50|9959.49|9959.49|9962.13|9962.13|9962.13|9962.13|9959.49|9959.49|0
1646409490000|2022-03-04 15:58:10|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|0
1646409500000|2022-03-04 15:58:20|9967.43|9967.43|9968.42|9968.42|9968.42|9968.42|9967.43|9967.43|0
1646409510000|2022-03-04 15:58:30|9967.43|9967.43|9964.78|9964.78|9970.07|9970.07|9964.78|9964.78|0
1646409530000|2022-03-04 15:58:50|9963.79|9963.79|9963.79|9963.79|9963.79|9963.79|9963.79|9963.79|0
1646409550000|2022-03-04 15:59:10|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|0
1646409580000|2022-03-04 15:59:40|9963.79|9963.79|9967.43|9967.43|9967.43|9967.43|9963.79|9963.79|0
1646409620000|2022-03-04 16:00:20|9966.44|9966.44|9966.44|9966.44|9966.44|9966.44|9966.44|9966.44|0
1646409630000|2022-03-04 16:00:30|9969.09|9969.09|9969.09|9969.09|9969.09|9969.09|9969.09|9969.09|0
1646409650000|2022-03-04 16:00:50|9966.44|9966.44|9965.45|9965.45|9966.44|9966.44|9965.45|9965.45|0
1646409670000|2022-03-04 16:01:10|9962.8|9962.8|9962.8|9962.8|9962.8|9962.8|9962.8|9962.8|0
1646409680000|2022-03-04 16:01:20|9963.79|9963.79|9963.79|9963.79|9963.79|9963.79|9963.79|9963.79|0
1646409700000|2022-03-04 16:01:40|9969.09|9969.09|9969.09|9969.09|9969.09|9969.09|9969.09|9969.09|0
1646409720000|2022-03-04 16:02:00|9966.44|9966.44|9966.44|9966.44|9966.44|9966.44|9966.44|9966.44|0
1646409740000|2022-03-04 16:02:20|9969.09|9969.09|9971.73|9971.73|9971.73|9971.73|9969.09|9969.09|0
1646409770000|2022-03-04 16:02:50|9974.38|9974.38|9971.73|9971.73|9974.38|9974.38|9971.73|9971.73|0
1646409780000|2022-03-04 16:03:00|9969.76|9969.76|9969.76|9969.76|9969.76|9969.76|9969.76|9969.76|0
1646409800000|2022-03-04 16:03:20|9964.46|9964.46|9968.1|9968.1|9968.1|9968.1|9964.46|9964.46|0
1646409810000|2022-03-04 16:03:30|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|0
1646409840000|2022-03-04 16:04:00|9964.46|9964.46|9967.11|9967.11|9967.11|9967.11|9964.46|9964.46|0
1646409860000|2022-03-04 16:04:20|9969.09|9969.09|9966.44|9966.44|9969.09|9969.09|9966.44|9966.44|0
1646409880000|2022-03-04 16:04:40|9963.79|9963.79|9962.8|9962.8|9963.79|9963.79|9962.8|9962.8|0
1646409900000|2022-03-04 16:05:00|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|0
1646409920000|2022-03-04 16:05:20|9962.8|9962.8|9962.8|9962.8|9962.8|9962.8|9962.8|9962.8|0
1646409930000|2022-03-04 16:05:30|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|0
1646409940000|2022-03-04 16:05:40|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|9961.15|0
1646409960000|2022-03-04 16:06:00|9958.5|9958.5|9961.15|9961.15|9961.15|9961.15|9958.5|9958.5|0
1646409970000|2022-03-04 16:06:10|9963.79|9963.79|9962.8|9962.8|9963.79|9963.79|9962.8|9962.8|0
1646409990000|2022-03-04 16:06:30|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|9962.8|9962.8|0
1646410010000|2022-03-04 16:06:50|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|9960.16|0
1646410020000|2022-03-04 16:07:00|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|9965.45|0
1646410030000|2022-03-04 16:07:10|9966.44|9966.44|9965.45|9965.45|9966.44|9966.44|9965.45|9965.45|0
1646410060000|2022-03-04 16:07:40|9970.74|9970.74|9970.74|9970.74|9970.74|9970.74|9970.74|9970.74|0
1646410070000|2022-03-04 16:07:50|9968.1|9968.1|9968.1|9968.1|9968.1|9968.1|9968.1|9968.1|0
1646410080000|2022-03-04 16:08:00|9965.45|9965.45|9968.1|9968.1|9968.1|9968.1|9962.8|9962.8|0
1646410090000|2022-03-04 16:08:10|9970.74|9970.74|9970.74|9970.74|9970.74|9970.74|9970.74|9970.74|0
1646410130000|2022-03-04 16:08:50|9973.39|9973.39|9973.06|9973.06|9973.39|9973.39|9970.74|9970.74|0
1646410140000|2022-03-04 16:09:00|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|0
1646410150000|2022-03-04 16:09:10|9979.34|9979.34|9979.34|9979.34|9979.34|9979.34|9979.34|9979.34|0
1646410170000|2022-03-04 16:09:30|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|9976.7|0
1646410180000|2022-03-04 16:09:40|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|9974.05|0
1646410200000|2022-03-04 16:10:00|9975.04|9975.04|9975.04|9975.04|9975.04|9975.04|9975.04|9975.04|0
1646410210000|2022-03-04 16:10:10|9976.03|9976.03|9973.38|9973.38|9976.03|9976.03|9973.38|9973.38|0
1646410220000|2022-03-04 16:10:20|9970.74|9970.74|9968.09|9968.09|9970.74|9970.74|9967.1|9967.1|0
1646410260000|2022-03-04 16:11:00|9973.38|9973.38|9972.39|9972.39|9973.38|9973.38|9972.39|9972.39|0
1646410280000|2022-03-04 16:11:20|9971.41|9971.41|9971.41|9971.41|9971.41|9971.41|9971.41|9971.41|0
1646410290000|2022-03-04 16:11:30|9974.05|9974.05|9971.41|9971.41|9974.05|9974.05|9971.41|9971.41|0
1646410300000|2022-03-04 16:11:40|9973.38|9973.38|9973.38|9973.38|9973.38|9973.38|9973.38|9973.38|0
1646410310000|2022-03-04 16:11:50|9974.37|9974.37|9974.37|9974.37|9974.37|9974.37|9974.37|9974.37|0
1646410320000|2022-03-04 16:12:00|9971.72|9971.72|9969.08|9969.08|9974.37|9974.37|9969.08|9969.08|0
1646410330000|2022-03-04 16:12:10|9971.72|9971.72|9971.72|9971.72|9971.72|9971.72|9971.72|9971.72|0
1646410340000|2022-03-04 16:12:20|9974.37|9974.37|9974.37|9974.37|9974.37|9974.37|9974.37|9974.37|0
1646410350000|2022-03-04 16:12:30|9971.72|9971.72|9969.08|9969.08|9971.72|9971.72|9969.08|9969.08|0
1646410370000|2022-03-04 16:12:50|9971.72|9971.72|9971.72|9971.72|9971.72|9971.72|9971.72|9971.72|0
1646410380000|2022-03-04 16:13:00|9969.08|9969.08|9971.72|9971.72|9971.72|9971.72|9969.08|9969.08|0
1646410390000|2022-03-04 16:13:10|9969.08|9969.08|9969.08|9969.08|9969.08|9969.08|9969.08|9969.08|0
1646410400000|2022-03-04 16:13:20|9966.43|9966.43|9966.43|9966.43|9966.43|9966.43|9966.43|9966.43|0
1646410430000|2022-03-04 16:13:50|9963.78|9963.78|9956.52|9956.52|9963.78|9963.78|9956.52|9956.52|0
1646410440000|2022-03-04 16:14:00|9955.53|9955.53|9955.53|9955.53|9955.53|9955.53|9955.53|9955.53|0
1646410480000|2022-03-04 16:14:40|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|9955.53|9955.53|0
1646410490000|2022-03-04 16:14:50|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|0
1646410500000|2022-03-04 16:15:00|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|0
1646410510000|2022-03-04 16:15:10|9959.16|9959.16|9959.16|9959.16|9959.16|9959.16|9959.16|9959.16|0
1646410530000|2022-03-04 16:15:30|9956.52|9956.52|9953.87|9953.87|9956.52|9956.52|9953.87|9953.87|0
1646410550000|2022-03-04 16:15:50|9952.88|9952.88|9952.88|9952.88|9952.88|9952.88|9952.88|9952.88|0
1646410570000|2022-03-04 16:16:10|9955.53|9955.53|9955.53|9955.53|9955.53|9955.53|9955.53|9955.53|0
1646410590000|2022-03-04 16:16:30|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|9958.17|0
1646410620000|2022-03-04 16:17:00|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|0
1646410630000|2022-03-04 16:17:10|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|0
1646410640000|2022-03-04 16:17:20|9959.16|9959.16|9959.16|9959.16|9959.16|9959.16|9959.16|9959.16|0
1646410660000|2022-03-04 16:17:40|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|9961.81|0
1646410680000|2022-03-04 16:18:00|9967.1|9967.1|9964.45|9964.45|9967.1|9967.1|9964.45|9964.45|0
1646410690000|2022-03-04 16:18:10|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|0
1646410710000|2022-03-04 16:18:30|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|9969.75|0
1646410720000|2022-03-04 16:18:40|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|0
1646410750000|2022-03-04 16:19:10|9966.11|9966.11|9965.12|9965.12|9966.11|9966.11|9965.12|9965.12|0
1646410760000|2022-03-04 16:19:20|9962.48|9962.48|9963.47|9963.47|9963.47|9963.47|9962.48|9962.48|0
1646410770000|2022-03-04 16:19:30|9966.11|9966.11|9966.11|9966.11|9966.11|9966.11|9966.11|9966.11|0
1646410780000|2022-03-04 16:19:40|9963.47|9963.47|9966.11|9966.11|9966.11|9966.11|9963.47|9963.47|0
1646410790000|2022-03-04 16:19:50|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|9968.76|0
1646410800000|2022-03-04 16:20:00|9966.11|9966.11|9963.47|9963.47|9966.11|9966.11|9963.47|9963.47|0
1646410810000|2022-03-04 16:20:10|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|9960.82|0
1646410820000|2022-03-04 16:20:20|9963.47|9963.47|9963.47|9963.47|9963.47|9963.47|9963.47|9963.47|0
1646410830000|2022-03-04 16:20:30|9962.48|9962.48|9962.48|9962.48|9962.48|9962.48|9962.48|9962.48|0
1646410900000|2022-03-04 16:21:40|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|0
1646410910000|2022-03-04 16:21:50|9962.48|9962.48|9959.83|9959.83|9965.12|9965.12|9959.83|9959.83|0
1646410920000|2022-03-04 16:22:00|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|0
1646410940000|2022-03-04 16:22:20|9951.89|9951.89|9953.87|9953.87|9953.87|9953.87|9951.89|9951.89|0
1646410950000|2022-03-04 16:22:30|9954.86|9954.86|9954.86|9954.86|9954.86|9954.86|9954.86|9954.86|0
1646410960000|2022-03-04 16:22:40|9949.56|9949.56|9952.21|9952.21|9952.21|9952.21|9949.56|9949.56|0
1646410980000|2022-03-04 16:23:00|9951.22|9951.22|9955.53|9955.53|9955.53|9955.53|9951.22|9951.22|0
1646410990000|2022-03-04 16:23:10|9952.88|9952.88|9955.53|9955.53|9955.53|9955.53|9952.88|9952.88|0
1646411030000|2022-03-04 16:23:50|9958.17|9958.17|9961.81|9961.81|9961.81|9961.81|9958.17|9958.17|0
1646411040000|2022-03-04 16:24:00|9960.82|9960.82|9961.81|9961.81|9961.81|9961.81|9960.82|9960.82|0
1646411070000|2022-03-04 16:24:30|9964.45|9964.45|9961.81|9961.81|9964.45|9964.45|9961.81|9961.81|0
1646411080000|2022-03-04 16:24:40|9964.45|9964.45|9965.12|9965.12|9968.09|9968.09|9964.45|9964.45|0
1646411090000|2022-03-04 16:24:50|9967.77|9967.77|9967.77|9967.77|9967.77|9967.77|9967.77|9967.77|0
1646411100000|2022-03-04 16:25:00|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|9957.19|9957.19|0
1646411140000|2022-03-04 16:25:40|9957.19|9957.19|9956.2|9956.2|9957.19|9957.19|9956.2|9956.2|0
1646411150000|2022-03-04 16:25:50|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|9957.19|0
1646411170000|2022-03-04 16:26:10|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|9959.83|0
1646411180000|2022-03-04 16:26:20|9960.82|9960.82|9963.47|9963.47|9963.47|9963.47|9960.82|9960.82|0
1646411190000|2022-03-04 16:26:30|9964.45|9964.45|9964.45|9964.45|9964.45|9964.45|9964.45|9964.45|0
1646411220000|2022-03-04 16:27:00|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|9967.1|0
1646411230000|2022-03-04 16:27:10|9964.11|9964.11|9966.76|9966.76|9966.76|9966.76|9964.11|9964.11|0
1646411240000|2022-03-04 16:27:20|9964.11|9964.11|9964.11|9964.11|9964.11|9964.11|9964.11|9964.11|0
1646411250000|2022-03-04 16:27:30|9966.76|9966.76|9964.11|9964.11|9966.76|9966.76|9964.11|9964.11|0
1646411260000|2022-03-04 16:27:40|9963.12|9963.12|9963.12|9963.12|9963.12|9963.12|9963.12|9963.12|0
1646411270000|2022-03-04 16:27:50|9960.48|9960.48|9962.13|9962.13|9964.78|9964.78|9959.49|9959.49|0
1646411280000|2022-03-04 16:28:00|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|9964.78|0
1646411290000|2022-03-04 16:28:10|9962.13|9962.13|9962.13|9962.13|9962.13|9962.13|9962.13|9962.13|0
1646411310000|2022-03-04 16:28:30|9961.15|9961.15|9961.15|9961.15|9962.13|9962.13|9961.15|9961.15|0
1646411320000|2022-03-04 16:28:40|9958.5|9958.5|9963.79|9963.79|9963.79|9963.79|9958.5|9958.5|0
1646411330000|2022-03-04 16:28:50|9958.5|9958.5|9963.79|9963.79|9963.79|9963.79|9958.5|9958.5|0
1646411340000|2022-03-04 16:29:00|9953.21|9953.21|9950.56|9950.56|9953.21|9953.21|9947.91|9947.91|0
1646411350000|2022-03-04 16:29:10|9947.91|9947.91|9945.27|9945.27|9947.91|9947.91|9945.27|9945.27|0
1646411360000|2022-03-04 16:29:20|9947.91|9947.91|9947.91|9947.91|9947.91|9947.91|9945.27|9945.27|0
1646411370000|2022-03-04 16:29:30|9948.9|9948.9|9946.26|9946.26|9948.9|9948.9|9946.26|9946.26|0
1646411380000|2022-03-04 16:29:40|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|9944.28|0
1646411390000|2022-03-04 16:29:50|9938.99|9938.99|9938.99|9938.99|9938.99|9938.99|9938.99|9938.99|0
1646640900000|2022-03-07 08:15:00|9645.68|9645.68|9648.33|9648.33|9648.33|9648.33|9635.1|9635.1|0
1646640910000|2022-03-07 08:15:10|9652.28|9652.28|9649.32|9649.32|9652.28|9652.28|9649.32|9649.32|0
1646640920000|2022-03-07 08:15:20|9641.38|9641.38|9641.38|9641.38|9641.38|9641.38|9641.38|9641.38|0
1646640930000|2022-03-07 08:15:30|9649.32|9649.32|9649.32|9649.32|9649.32|9649.32|9649.32|9649.32|0
1646640940000|2022-03-07 08:15:40|9641.38|9641.38|9641.38|9641.38|9641.38|9641.38|9641.38|9641.38|0
1646640950000|2022-03-07 08:15:50|9644.02|9644.02|9641.38|9641.38|9644.02|9644.02|9641.38|9641.38|0
1646640970000|2022-03-07 08:16:10|9635.1|9635.1|9623.52|9623.52|9635.1|9635.1|9623.52|9623.52|0
1646640980000|2022-03-07 08:16:20|9620.87|9620.87|9626.17|9626.17|9626.17|9626.17|9620.87|9620.87|0
1646640990000|2022-03-07 08:16:30|9618.23|9618.23|9607.64|9607.64|9618.23|9618.23|9607.64|9607.64|0
1646641000000|2022-03-07 08:16:40|9599.7|9599.7|9594.41|9594.41|9599.7|9599.7|9594.41|9594.41|0
1646641010000|2022-03-07 08:16:50|9605|9605|9601.36|9601.36|9605|9605|9601.36|9601.36|0
1646641020000|2022-03-07 08:17:00|9600.37|9600.37|9589.79|9589.79|9600.37|9600.37|9589.79|9589.79|0
1646641030000|2022-03-07 08:17:10|9582.87|9582.87|9571.3|9571.3|9582.87|9582.87|9571.3|9571.3|0
1646641040000|2022-03-07 08:17:20|9569.32|9569.32|9571.97|9571.97|9574.61|9574.61|9564.03|9564.03|0
1646641050000|2022-03-07 08:17:30|9574.61|9574.61|9574.61|9574.61|9574.61|9574.61|9574.61|9574.61|0
1646641060000|2022-03-07 08:17:40|9579.91|9579.91|9590.49|9590.49|9592.47|9592.47|9579.91|9579.91|0
1646641080000|2022-03-07 08:18:00|9589.5|9589.5|9605.7|9605.7|9616.29|9616.29|9589.5|9589.5|0
1646641090000|2022-03-07 08:18:10|9610.99|9610.99|9608.35|9608.35|9610.99|9610.99|9608.35|9608.35|0
1646641100000|2022-03-07 08:18:20|9597.76|9597.76|9596.77|9596.77|9597.76|9597.76|9596.77|9596.77|0
1646641110000|2022-03-07 08:18:30|9610|9610|9610|9610|9610|9610|9610|9610|0
1646641140000|2022-03-07 08:19:00|9625.88|9625.88|9625.88|9625.88|9625.88|9625.88|9625.88|9625.88|0
1646641160000|2022-03-07 08:19:20|9620.59|9620.59|9610|9610|9620.59|9620.59|9610|9610|0
1646641180000|2022-03-07 08:19:40|9606.75|9606.75|9606.75|9606.75|9606.75|9606.75|9606.75|9606.75|0
1646641190000|2022-03-07 08:19:50|9612.04|9612.04|9614.68|9614.68|9614.68|9614.68|9612.04|9612.04|0
1646641200000|2022-03-07 08:20:00|9622.62|9622.62|9626.26|9626.26|9626.26|9626.26|9622.62|9622.62|0
1646641210000|2022-03-07 08:20:10|9613.03|9613.03|9613.03|9613.03|9613.03|9613.03|9613.03|9613.03|0
1646641220000|2022-03-07 08:20:20|9611.05|9611.05|9613.03|9613.03|9613.03|9613.03|9611.05|9611.05|0
1646641240000|2022-03-07 08:20:40|9605.09|9605.09|9587.23|9587.23|9605.09|9605.09|9587.23|9587.23|0
1646641250000|2022-03-07 08:20:50|9584.59|9584.59|9584.59|9584.59|9584.59|9584.59|9584.59|9584.59|0
1646641260000|2022-03-07 08:21:00|9583.6|9583.6|9579.29|9579.29|9589.88|9589.88|9579.29|9579.29|0
1646641280000|2022-03-07 08:21:20|9589.88|9589.88|9589.88|9589.88|9595.17|9595.17|9589.88|9589.88|0
1646641290000|2022-03-07 08:21:30|9584.59|9584.59|9579.29|9579.29|9584.59|9584.59|9579.29|9579.29|0
1646641300000|2022-03-07 08:21:40|9576.33|9576.33|9578.97|9578.97|9578.97|9578.97|9576.33|9576.33|0
1646641310000|2022-03-07 08:21:50|9573.68|9573.68|9573.68|9573.68|9573.68|9573.68|9573.68|9573.68|0
1646641330000|2022-03-07 08:22:10|9571.71|9571.71|9571.71|9571.71|9571.71|9571.71|9571.71|9571.71|0
1646641340000|2022-03-07 08:22:20|9569.06|9569.06|9574.35|9574.35|9574.35|9574.35|9569.06|9569.06|0
1646641360000|2022-03-07 08:22:40|9571.71|9571.71|9608.76|9608.76|9608.76|9608.76|9571.71|9571.71|0
1646641370000|2022-03-07 08:22:50|9616.69|9616.69|9608.76|9608.76|9616.69|9616.69|9608.76|9608.76|0
1646641380000|2022-03-07 08:23:00|9611.4|9611.4|9608.76|9608.76|9611.4|9611.4|9608.76|9608.76|0
1646641400000|2022-03-07 08:23:20|9614.05|9614.05|9608.76|9608.76|9614.05|9614.05|9608.76|9608.76|0
1646641410000|2022-03-07 08:23:30|9600.82|9600.82|9603.46|9603.46|9608.76|9608.76|9600.82|9600.82|0
1646641420000|2022-03-07 08:23:40|9601.49|9601.49|9588.61|9588.61|9601.49|9601.49|9585.96|9585.96|0
1646641430000|2022-03-07 08:23:50|9591.25|9591.25|9593.9|9593.9|9599.19|9599.19|9588.61|9588.61|0
1646641440000|2022-03-07 08:24:00|9599.19|9599.19|9601.84|9601.84|9601.84|9601.84|9599.19|9599.19|0
1646641450000|2022-03-07 08:24:10|9602.83|9602.83|9614.4|9614.4|9614.4|9614.4|9602.83|9602.83|0
1646641460000|2022-03-07 08:24:20|9619.69|9619.69|9619.69|9619.69|9619.69|9619.69|9619.69|9619.69|0
1646641470000|2022-03-07 08:24:30|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|9624.98|0
1646641480000|2022-03-07 08:24:40|9617.05|9617.05|9614.4|9614.4|9617.05|9617.05|9614.4|9614.4|0
1646641490000|2022-03-07 08:24:50|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|9609.78|0
1646641500000|2022-03-07 08:25:00|9607.13|9607.13|9601.84|9601.84|9607.13|9607.13|9601.84|9601.84|0
1646641510000|2022-03-07 08:25:10|9604.48|9604.48|9604.48|9604.48|9604.48|9604.48|9604.48|9604.48|0
1646641520000|2022-03-07 08:25:20|9605.47|9605.47|9594.89|9594.89|9605.47|9605.47|9594.89|9594.89|0
1646641530000|2022-03-07 08:25:30|9592.24|9592.24|9592.24|9592.24|9592.24|9592.24|9592.24|9592.24|0
1646641550000|2022-03-07 08:25:50|9594.89|9594.89|9592.24|9592.24|9594.89|9594.89|9592.24|9592.24|0
1646641560000|2022-03-07 08:26:00|9593.23|9593.23|9590.58|9590.58|9593.23|9593.23|9590.58|9590.58|0
1646641570000|2022-03-07 08:26:10|9593.23|9593.23|9598.52|9598.52|9601.17|9601.17|9593.23|9593.23|0
1646641580000|2022-03-07 08:26:20|9596.54|9596.54|9596.54|9596.54|9596.54|9596.54|9596.54|9596.54|0
1646641590000|2022-03-07 08:26:30|9591.25|9591.25|9585.96|9585.96|9593.9|9593.9|9585.96|9585.96|0
1646641600000|2022-03-07 08:26:40|9580.67|9580.67|9580.67|9580.67|9580.67|9580.67|9580.67|9580.67|0
1646641610000|2022-03-07 08:26:50|9583.31|9583.31|9580.67|9580.67|9583.31|9583.31|9580.67|9580.67|0
1646641620000|2022-03-07 08:27:00|9591.25|9591.25|9583.31|9583.31|9591.25|9591.25|9583.31|9583.31|0
1646641630000|2022-03-07 08:27:10|9582.32|9582.32|9571.74|9571.74|9582.32|9582.32|9571.74|9571.74|0
1646641660000|2022-03-07 08:27:40|9579.68|9579.68|9578.69|9578.69|9579.68|9579.68|9578.69|9578.69|0
1646641670000|2022-03-07 08:27:50|9573.4|9573.4|9576.04|9576.04|9576.04|9576.04|9573.4|9573.4|0
1646641680000|2022-03-07 08:28:00|9578.02|9578.02|9575.37|9575.37|9578.02|9578.02|9570.08|9570.08|0
1646641690000|2022-03-07 08:28:10|9570.08|9570.08|9570.08|9570.08|9570.08|9570.08|9570.08|9570.08|0
1646641710000|2022-03-07 08:28:30|9572.73|9572.73|9572.73|9572.73|9572.73|9572.73|9572.73|9572.73|0
1646641720000|2022-03-07 08:28:40|9570.08|9570.08|9568.1|9568.1|9572.73|9572.73|9564.79|9564.79|0
1646641740000|2022-03-07 08:29:00|9578.69|9578.69|9578.69|9578.69|9578.69|9578.69|9578.69|9578.69|0
1646641750000|2022-03-07 08:29:10|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|9577.7|0
1646641780000|2022-03-07 08:29:40|9596.23|9596.23|9596.23|9596.23|9596.23|9596.23|9596.23|9596.23|0
1646641790000|2022-03-07 08:29:50|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|9595.24|0
1646641800000|2022-03-07 08:30:00|9597.88|9597.88|9595.24|9595.24|9597.88|9597.88|9595.24|9595.24|0
1646641810000|2022-03-07 08:30:10|9592.59|9592.59|9593.26|9593.26|9593.26|9593.26|9590.61|9590.61|0
1646641820000|2022-03-07 08:30:20|9587.97|9587.97|9587.97|9587.97|9590.61|9590.61|9585.32|9585.32|0
1646641830000|2022-03-07 08:30:30|9590.61|9590.61|9587.97|9587.97|9590.61|9590.61|9582.68|9582.68|0
1646641840000|2022-03-07 08:30:40|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|0
1646641850000|2022-03-07 08:30:50|9587.97|9587.97|9590.61|9590.61|9590.61|9590.61|9577.38|9577.38|0
1646641860000|2022-03-07 08:31:00|9582.68|9582.68|9587.97|9587.97|9590.61|9590.61|9582.68|9582.68|0
1646641870000|2022-03-07 08:31:10|9590.61|9590.61|9590.61|9590.61|9590.61|9590.61|9580.03|9580.03|0
1646641880000|2022-03-07 08:31:20|9585.32|9585.32|9586.98|9586.98|9590.61|9590.61|9577.38|9577.38|0
1646641890000|2022-03-07 08:31:30|9592.27|9592.27|9590.61|9590.61|9592.27|9592.27|9589.63|9589.63|0
1646641910000|2022-03-07 08:31:50|9587.97|9587.97|9589.95|9589.95|9589.95|9589.95|9587.97|9587.97|0
1646641920000|2022-03-07 08:32:00|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|9592.59|0
1646641930000|2022-03-07 08:32:10|9589.95|9589.95|9589.95|9589.95|9589.95|9589.95|9589.95|9589.95|0
1646641970000|2022-03-07 08:32:50|9592.59|9592.59|9601.2|9601.2|9602.19|9602.19|9591.6|9591.6|0
1646641980000|2022-03-07 08:33:00|9598.55|9598.55|9598.55|9598.55|9598.55|9598.55|9598.55|9598.55|0
1646641990000|2022-03-07 08:33:10|9595.91|9595.91|9586.66|9586.66|9595.91|9595.91|9586.66|9586.66|0
1646642000000|2022-03-07 08:33:20|9584.02|9584.02|9584.02|9584.02|9584.02|9584.02|9584.02|9584.02|0
1646642010000|2022-03-07 08:33:30|9585|9585|9607.16|9607.16|9607.16|9607.16|9585|9585|0
1646642020000|2022-03-07 08:33:40|9601.87|9601.87|9609.46|9609.46|9609.46|9609.46|9596.58|9596.58|0
1646642030000|2022-03-07 08:33:50|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|9608.47|0
1646642040000|2022-03-07 08:34:00|9605.82|9605.82|9605.82|9605.82|9605.82|9605.82|9605.82|9605.82|0
1646642060000|2022-03-07 08:34:20|9600.53|9600.53|9596.58|9596.58|9600.53|9600.53|9596.58|9596.58|0
1646642080000|2022-03-07 08:34:40|9597.57|9597.57|9600.21|9600.21|9600.21|9600.21|9597.57|9597.57|0
1646642100000|2022-03-07 08:35:00|9602.86|9602.86|9605.51|9605.51|9605.51|9605.51|9602.86|9602.86|0
1646642110000|2022-03-07 08:35:10|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|9602.86|0
1646642120000|2022-03-07 08:35:20|9608.15|9608.15|9592.27|9592.27|9608.15|9608.15|9592.27|9592.27|0
1646642130000|2022-03-07 08:35:30|9594.92|9594.92|9592.27|9592.27|9594.92|9594.92|9592.27|9592.27|0
1646642140000|2022-03-07 08:35:40|9589.63|9589.63|9594.92|9594.92|9594.92|9594.92|9589.63|9589.63|0
1646642150000|2022-03-07 08:35:50|9589.63|9589.63|9589.63|9589.63|9589.63|9589.63|9589.63|9589.63|0
1646642160000|2022-03-07 08:36:00|9586.98|9586.98|9581.69|9581.69|9586.98|9586.98|9581.69|9581.69|0
1646642190000|2022-03-07 08:36:30|9586.98|9586.98|9574.1|9574.1|9586.98|9586.98|9574.1|9574.1|0
1646642200000|2022-03-07 08:36:40|9571.45|9571.45|9574.1|9574.1|9574.1|9574.1|9571.45|9571.45|0
1646642210000|2022-03-07 08:36:50|9571.45|9571.45|9574.1|9574.1|9574.1|9574.1|9571.45|9571.45|0
1646642220000|2022-03-07 08:37:00|9576.75|9576.75|9576.75|9576.75|9576.75|9576.75|9576.75|9576.75|0
1646642230000|2022-03-07 08:37:10|9577.73|9577.73|9577.73|9577.73|9577.73|9577.73|9577.73|9577.73|0
1646642250000|2022-03-07 08:37:30|9580.38|9580.38|9585|9585|9585|9585|9580.38|9580.38|0
1646642260000|2022-03-07 08:37:40|9586.98|9586.98|9586.98|9586.98|9586.98|9586.98|9586.98|9586.98|0
1646642270000|2022-03-07 08:37:50|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|9576.39|0
1646642280000|2022-03-07 08:38:00|9573.75|9573.75|9566.8|9566.8|9573.75|9573.75|9565.81|9565.81|0
1646642290000|2022-03-07 08:38:10|9561.5|9561.5|9556.21|9556.21|9561.5|9561.5|9556.21|9556.21|0
1646642300000|2022-03-07 08:38:20|9553.57|9553.57|9556.21|9556.21|9556.21|9556.21|9550.92|9550.92|0
1646642310000|2022-03-07 08:38:30|9553.57|9553.57|9564.15|9564.15|9564.15|9564.15|9553.57|9553.57|0
1646642320000|2022-03-07 08:38:40|9558.86|9558.86|9561.5|9561.5|9564.15|9564.15|9558.86|9558.86|0
1646642330000|2022-03-07 08:38:50|9564.15|9564.15|9562.49|9562.49|9565.14|9565.14|9562.49|9562.49|0
1646642340000|2022-03-07 08:39:00|9570.43|9570.43|9567.12|9567.12|9572.41|9572.41|9567.12|9567.12|0
1646642350000|2022-03-07 08:39:10|9569.76|9569.76|9572.41|9572.41|9572.41|9572.41|9569.76|9569.76|0
1646642360000|2022-03-07 08:39:20|9575.05|9575.05|9576.04|9576.04|9576.04|9576.04|9575.05|9575.05|0
1646642380000|2022-03-07 08:39:40|9573.4|9573.4|9559.85|9559.85|9573.4|9573.4|9559.85|9559.85|0
1646642400000|2022-03-07 08:40:00|9554.55|9554.55|9549.26|9549.26|9554.55|9554.55|9549.26|9549.26|0
1646642410000|2022-03-07 08:40:10|9546.61|9546.61|9539.66|9539.66|9547.6|9547.6|9539.66|9539.66|0
1646642420000|2022-03-07 08:40:20|9529.08|9529.08|9527.1|9527.1|9529.08|9529.08|9527.1|9527.1|0
1646642430000|2022-03-07 08:40:30|9529.75|9529.75|9529.75|9529.75|9529.75|9529.75|9529.75|9529.75|0
1646642440000|2022-03-07 08:40:40|9532.39|9532.39|9529.08|9529.08|9534.37|9534.37|9529.08|9529.08|0
1646642450000|2022-03-07 08:40:50|9526.43|9526.43|9526.43|9526.43|9526.43|9526.43|9526.43|9526.43|0
1646642460000|2022-03-07 08:41:00|9523.78|9523.78|9540.65|9540.65|9540.65|9540.65|9523.78|9523.78|0
1646642470000|2022-03-07 08:41:10|9545.94|9545.94|9551.24|9551.24|9553.88|9553.88|9545.94|9545.94|0
1646642480000|2022-03-07 08:41:20|9548.59|9548.59|9551.24|9551.24|9551.24|9551.24|9548.59|9548.59|0
1646642490000|2022-03-07 08:41:30|9553.88|9553.88|9548.59|9548.59|9559.18|9559.18|9548.59|9548.59|0
1646642510000|2022-03-07 08:41:50|9545.94|9545.94|9543.3|9543.3|9545.94|9545.94|9543.3|9543.3|0
1646642520000|2022-03-07 08:42:00|9538.01|9538.01|9543.3|9543.3|9543.3|9543.3|9538.01|9538.01|0
1646642530000|2022-03-07 08:42:10|9538.01|9538.01|9543.3|9543.3|9543.3|9543.3|9530.07|9530.07|0
1646642540000|2022-03-07 08:42:20|9545.94|9545.94|9547.9|9547.9|9547.9|9547.9|9545.26|9545.26|0
1646642550000|2022-03-07 08:42:30|9545.26|9545.26|9545.26|9545.26|9545.26|9545.26|9545.26|9545.26|0
1646642560000|2022-03-07 08:42:40|9547.9|9547.9|9547.9|9547.9|9547.9|9547.9|9547.9|9547.9|0
1646642570000|2022-03-07 08:42:50|9545.26|9545.26|9545.26|9545.26|9545.26|9545.26|9545.26|9545.26|0
1646642590000|2022-03-07 08:43:10|9542.61|9542.61|9545.26|9545.26|9545.26|9545.26|9542.61|9542.61|0
1646642600000|2022-03-07 08:43:20|9550.55|9550.55|9553.2|9553.2|9553.2|9553.2|9550.55|9550.55|0
1646642610000|2022-03-07 08:43:30|9555.84|9555.84|9553.2|9553.2|9555.84|9555.84|9550.55|9550.55|0
1646642630000|2022-03-07 08:43:50|9561.14|9561.14|9561.14|9561.14|9561.14|9561.14|9561.14|9561.14|0
1646642640000|2022-03-07 08:44:00|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|9558.49|0
1646642650000|2022-03-07 08:44:10|9553.2|9553.2|9550.55|9550.55|9553.2|9553.2|9550.55|9550.55|0
1646642660000|2022-03-07 08:44:20|9539.97|9539.97|9539.97|9539.97|9539.97|9539.97|9539.97|9539.97|0
1646642680000|2022-03-07 08:44:40|9534.67|9534.67|9534.67|9534.67|9534.67|9534.67|9534.67|9534.67|0
1646642690000|2022-03-07 08:44:50|9524.09|9524.09|9524.76|9524.76|9526.73|9526.73|9521.44|9521.44|0
1646642700000|2022-03-07 08:45:00|9527.4|9527.4|9522.11|9522.11|9527.4|9527.4|9522.11|9522.11|0
1646642710000|2022-03-07 08:45:10|9530.05|9530.05|9514.17|9514.17|9530.05|9530.05|9514.17|9514.17|0
1646642720000|2022-03-07 08:45:20|9511.53|9511.53|9519.46|9519.46|9519.46|9519.46|9511.53|9511.53|0
1646642740000|2022-03-07 08:45:40|9516.82|9516.82|9497.61|9497.61|9516.82|9516.82|9497.61|9497.61|0
1646642750000|2022-03-07 08:45:50|9502.9|9502.9|9500.25|9500.25|9505.55|9505.55|9500.25|9500.25|0
1646642760000|2022-03-07 08:46:00|9497.61|9497.61|9497.61|9497.61|9497.61|9497.61|9497.61|9497.61|0
1646642770000|2022-03-07 08:46:10|9502.9|9502.9|9502.9|9502.9|9502.9|9502.9|9502.9|9502.9|0
1646642780000|2022-03-07 08:46:20|9508.19|9508.19|9516.13|9516.13|9516.13|9516.13|9508.19|9508.19|0
1646642790000|2022-03-07 08:46:30|9518.11|9518.11|9518.11|9518.11|9518.11|9518.11|9518.11|9518.11|0
1646642800000|2022-03-07 08:46:40|9523.4|9523.4|9518.11|9518.11|9523.4|9523.4|9518.11|9518.11|0
1646642820000|2022-03-07 08:47:00|9515.46|9515.46|9510.17|9510.17|9515.46|9515.46|9504.88|9504.88|0
1646642830000|2022-03-07 08:47:10|9504.88|9504.88|9507.52|9507.52|9507.52|9507.52|9504.88|9504.88|0
1646642840000|2022-03-07 08:47:20|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|0
1646642850000|2022-03-07 08:47:30|9504.88|9504.88|9496.27|9496.27|9504.88|9504.88|9496.27|9496.27|0
1646642860000|2022-03-07 08:47:40|9498.91|9498.91|9504.21|9504.21|9504.21|9504.21|9498.91|9498.91|0
1646642870000|2022-03-07 08:47:50|9496.27|9496.27|9490.97|9490.97|9496.27|9496.27|9490.97|9490.97|0
1646642880000|2022-03-07 08:48:00|9493.62|9493.62|9490.97|9490.97|9493.62|9493.62|9490.97|9490.97|0
1646642890000|2022-03-07 08:48:10|9493.62|9493.62|9493.62|9493.62|9496.27|9496.27|9493.62|9493.62|0
1646642900000|2022-03-07 08:48:20|9498.91|9498.91|9501.56|9501.56|9501.56|9501.56|9498.91|9498.91|0
1646642930000|2022-03-07 08:48:50|9509.5|9509.5|9512.15|9512.15|9512.15|9512.15|9509.5|9509.5|0
1646642940000|2022-03-07 08:49:00|9506.85|9506.85|9506.85|9506.85|9506.85|9506.85|9506.85|9506.85|0
1646642950000|2022-03-07 08:49:10|9512.15|9512.15|9517.44|9517.44|9517.44|9517.44|9512.15|9512.15|0
1646642960000|2022-03-07 08:49:20|9516.45|9516.45|9509.18|9509.18|9516.45|9516.45|9509.18|9509.18|0
1646642970000|2022-03-07 08:49:30|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|9510.17|0
1646642980000|2022-03-07 08:49:40|9507.52|9507.52|9504.88|9504.88|9507.52|9507.52|9504.88|9504.88|0
1646642990000|2022-03-07 08:49:50|9502.23|9502.23|9498.6|9498.6|9502.23|9502.23|9498.6|9498.6|0
1646643010000|2022-03-07 08:50:10|9495.95|9495.95|9501.24|9501.24|9501.24|9501.24|9495.95|9495.95|0
1646643020000|2022-03-07 08:50:20|9506.53|9506.53|9516.45|9516.45|9516.45|9516.45|9506.53|9506.53|0
1646643030000|2022-03-07 08:50:30|9524.39|9524.39|9524.39|9524.39|9524.39|9524.39|9524.39|9524.39|0
1646643050000|2022-03-07 08:50:50|9528.34|9528.34|9533.64|9533.64|9533.64|9533.64|9528.34|9528.34|0
1646643070000|2022-03-07 08:51:10|9538.93|9538.93|9546.87|9546.87|9546.87|9546.87|9538.93|9538.93|0
1646643080000|2022-03-07 08:51:20|9552.16|9552.16|9562.39|9562.39|9562.39|9562.39|9552.16|9552.16|0
1646643100000|2022-03-07 08:51:40|9559.75|9559.75|9562.39|9562.39|9562.39|9562.39|9559.75|9559.75|0
1646643110000|2022-03-07 08:51:50|9565.04|9565.04|9565.04|9565.04|9565.04|9565.04|9565.04|9565.04|0
1646643120000|2022-03-07 08:52:00|9572.98|9572.98|9574.96|9574.96|9574.96|9574.96|9572.98|9572.98|0
1646643130000|2022-03-07 08:52:10|9576.93|9576.93|9584.87|9584.87|9587.52|9587.52|9576.93|9576.93|0
1646643140000|2022-03-07 08:52:20|9585.04|9585.04|9587.69|9587.69|9587.69|9587.69|9585.04|9585.04|0
1646643150000|2022-03-07 08:52:30|9589.67|9589.67|9597.61|9597.61|9597.61|9597.61|9589.67|9589.67|0
1646643160000|2022-03-07 08:52:40|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|9594.96|0
1646643170000|2022-03-07 08:52:50|9600.25|9600.25|9598.1|9598.1|9600.25|9600.25|9597.61|9597.61|0
1646643180000|2022-03-07 08:53:00|9600.75|9600.75|9602.23|9602.23|9602.23|9602.23|9600.25|9600.25|0
1646643190000|2022-03-07 08:53:10|9607.52|9607.52|9607.52|9607.52|9607.52|9607.52|9604.87|9604.87|0
1646643200000|2022-03-07 08:53:20|9604.87|9604.87|9604.2|9604.2|9606.85|9606.85|9604.2|9604.2|0
1646643210000|2022-03-07 08:53:30|9605.19|9605.19|9606.85|9606.85|9607.84|9607.84|9605.19|9605.19|0
1646643220000|2022-03-07 08:53:40|9604.2|9604.2|9607.84|9607.84|9607.84|9607.84|9604.2|9604.2|0
1646643230000|2022-03-07 08:53:50|9605.19|9605.19|9605.19|9605.19|9605.19|9605.19|9605.19|9605.19|0
1646643240000|2022-03-07 08:54:00|9607.84|9607.84|9614.12|9614.12|9614.12|9614.12|9607.84|9607.84|0
1646643270000|2022-03-07 08:54:30|9616.77|9616.77|9616.77|9616.77|9616.77|9616.77|9616.77|9616.77|0
1646643290000|2022-03-07 08:54:50|9622.06|9622.06|9630.99|9630.99|9630.99|9630.99|9622.06|9622.06|0
1646643300000|2022-03-07 08:55:00|9633.63|9633.63|9650.82|9650.82|9656.11|9656.11|9633.63|9633.63|0
1646643310000|2022-03-07 08:55:10|9649.83|9649.83|9652.48|9652.48|9652.48|9652.48|9649.83|9649.83|0
1646643320000|2022-03-07 08:55:20|9657.77|9657.77|9665.71|9665.71|9665.71|9665.71|9657.77|9657.77|0
1646643330000|2022-03-07 08:55:30|9663.06|9663.06|9672.98|9672.98|9672.98|9672.98|9663.06|9663.06|0
1646643370000|2022-03-07 08:56:10|9662.39|9662.39|9654.45|9654.45|9662.39|9662.39|9654.45|9654.45|0
1646643380000|2022-03-07 08:56:20|9646.51|9646.51|9648.49|9648.49|9648.49|9648.49|9646.51|9646.51|0
1646643400000|2022-03-07 08:56:40|9645.84|9645.84|9636.92|9636.92|9645.84|9645.84|9636.92|9636.92|0
1646643420000|2022-03-07 08:57:00|9634.27|9634.27|9635.26|9635.26|9635.26|9635.26|9634.27|9634.27|0
1646643440000|2022-03-07 08:57:20|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|0
1646643450000|2022-03-07 08:57:30|9643.2|9643.2|9643.2|9643.2|9643.2|9643.2|9643.2|9643.2|0
1646643460000|2022-03-07 08:57:40|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|9645.84|0
1646643470000|2022-03-07 08:57:50|9648.81|9648.81|9651.46|9651.46|9651.46|9651.46|9648.81|9648.81|0
1646643480000|2022-03-07 08:58:00|9659.39|9659.39|9656.75|9656.75|9662.04|9662.04|9656.75|9656.75|0
1646643490000|2022-03-07 08:58:10|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|9659.39|0
1646643500000|2022-03-07 08:58:20|9664.69|9664.69|9665.72|9665.72|9665.72|9665.72|9664.69|9664.69|0
1646643520000|2022-03-07 08:58:40|9657.78|9657.78|9657.78|9657.78|9657.78|9657.78|9657.78|9657.78|0
1646643530000|2022-03-07 08:58:50|9660.42|9660.42|9660.42|9660.42|9660.42|9660.42|9660.42|9660.42|0
1646643540000|2022-03-07 08:59:00|9657.46|9657.46|9655.8|9655.8|9666.39|9666.39|9655.8|9655.8|0
1646643560000|2022-03-07 08:59:20|9669.03|9669.03|9671.68|9671.68|9671.68|9671.68|9669.03|9669.03|0
1646643570000|2022-03-07 08:59:30|9674.33|9674.33|9674.33|9674.33|9674.33|9674.33|9674.33|9674.33|0
1646643580000|2022-03-07 08:59:40|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|9676.3|0
1646643590000|2022-03-07 08:59:50|9673.66|9673.66|9673.66|9673.66|9673.66|9673.66|9673.66|9673.66|0
1646643600000|2022-03-07 09:00:00|9672.67|9672.67|9672.67|9672.67|9672.67|9672.67|9672.67|9672.67|0
1646643610000|2022-03-07 09:00:10|9680.61|9680.61|9680.61|9680.61|9680.61|9680.61|9680.61|9680.61|0
1646643620000|2022-03-07 09:00:20|9675.31|9675.31|9674.33|9674.33|9675.31|9675.31|9674.33|9674.33|0
1646643640000|2022-03-07 09:00:40|9671.68|9671.68|9671.68|9671.68|9671.68|9671.68|9671.68|9671.68|0
1646643670000|2022-03-07 09:01:10|9666.39|9666.39|9671.68|9671.68|9671.68|9671.68|9666.39|9666.39|0
1646643680000|2022-03-07 09:01:20|9674.33|9674.33|9680.57|9680.57|9683.22|9683.22|9674.33|9674.33|0
1646643690000|2022-03-07 09:01:30|9676.62|9676.62|9677.61|9677.61|9677.61|9677.61|9676.62|9676.62|0
1646643700000|2022-03-07 09:01:40|9680.26|9680.26|9677.61|9677.61|9680.26|9680.26|9677.61|9677.61|0
1646643710000|2022-03-07 09:01:50|9676.62|9676.62|9685.55|9685.55|9685.55|9685.55|9676.62|9676.62|0
1646643720000|2022-03-07 09:02:00|9687.52|9687.52|9692.82|9692.82|9692.82|9692.82|9687.52|9687.52|0
1646643740000|2022-03-07 09:02:20|9679.59|9679.59|9671.65|9671.65|9679.59|9679.59|9671.65|9671.65|0
1646643750000|2022-03-07 09:02:30|9669.67|9669.67|9672.32|9672.32|9673.3|9673.3|9669.67|9669.67|0
1646643770000|2022-03-07 09:02:50|9659.08|9659.08|9659.08|9659.08|9659.08|9659.08|9658.1|9658.1|0
1646643780000|2022-03-07 09:03:00|9667.02|9667.02|9667.02|9667.02|9667.02|9667.02|9667.02|9667.02|0
1646643800000|2022-03-07 09:03:20|9661.73|9661.73|9661.73|9661.73|9661.73|9661.73|9661.73|9661.73|0
1646643820000|2022-03-07 09:03:40|9653.79|9653.79|9651.81|9651.81|9653.79|9653.79|9651.81|9651.81|0
1646643830000|2022-03-07 09:03:50|9649.17|9649.17|9645.53|9645.53|9649.17|9649.17|9645.53|9645.53|0
1646643840000|2022-03-07 09:04:00|9640.24|9640.24|9640.24|9640.24|9640.24|9640.24|9640.24|9640.24|0
1646643860000|2022-03-07 09:04:20|9642.89|9642.89|9650.83|9650.83|9650.83|9650.83|9642.89|9642.89|0
1646643870000|2022-03-07 09:04:30|9648.85|9648.85|9648.85|9648.85|9648.85|9648.85|9648.85|9648.85|0
1646643880000|2022-03-07 09:04:40|9646.2|9646.2|9643.56|9643.56|9646.2|9646.2|9643.56|9643.56|0
1646643890000|2022-03-07 09:04:50|9640.91|9640.91|9638.93|9638.93|9640.91|9640.91|9638.93|9638.93|0
1646643900000|2022-03-07 09:05:00|9641.58|9641.58|9628.35|9628.35|9641.58|9641.58|9628.35|9628.35|0
1646643910000|2022-03-07 09:05:10|9633.64|9633.64|9628.35|9628.35|9633.64|9633.64|9628.35|9628.35|0
1646643920000|2022-03-07 09:05:20|9631|9631|9631|9631|9631|9631|9631|9631|0
1646643930000|2022-03-07 09:05:30|9631.98|9631.98|9629.34|9629.34|9631.98|9631.98|9629.34|9629.34|0
1646643950000|2022-03-07 09:05:50|9631.98|9631.98|9626.69|9626.69|9631.98|9631.98|9626.69|9626.69|0
1646643960000|2022-03-07 09:06:00|9629.34|9629.34|9630.33|9630.33|9630.33|9630.33|9629.34|9629.34|0
1646643970000|2022-03-07 09:06:10|9632.97|9632.97|9638.26|9638.26|9640.91|9640.91|9632.97|9632.97|0
1646643980000|2022-03-07 09:06:20|9639.25|9639.25|9644.55|9644.55|9644.55|9644.55|9639.25|9639.25|0
1646643990000|2022-03-07 09:06:30|9639.25|9639.25|9633.96|9633.96|9639.25|9639.25|9633.96|9633.96|0
1646644000000|2022-03-07 09:06:40|9632.97|9632.97|9635.62|9635.62|9635.62|9635.62|9632.97|9632.97|0
1646644010000|2022-03-07 09:06:50|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|9638.26|0
1646644040000|2022-03-07 09:07:20|9651.5|9651.5|9651.5|9651.5|9651.5|9651.5|9648.85|9648.85|0
1646644050000|2022-03-07 09:07:30|9656.79|9656.79|9661.41|9661.41|9661.41|9661.41|9656.79|9656.79|0
1646644060000|2022-03-07 09:07:40|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|9666.35|0
1646644070000|2022-03-07 09:07:50|9667.34|9667.34|9667.34|9667.34|9667.34|9667.34|9667.34|9667.34|0
1646644100000|2022-03-07 09:08:20|9665.37|9665.37|9665.37|9665.37|9665.37|9665.37|9665.37|9665.37|0
1646644110000|2022-03-07 09:08:30|9668.01|9668.01|9668.01|9668.01|9668.01|9668.01|9668.01|9668.01|0
1646644140000|2022-03-07 09:09:00|9675.95|9675.95|9670.66|9670.66|9675.95|9675.95|9670.66|9670.66|0
1646644160000|2022-03-07 09:09:20|9673.3|9673.3|9676.94|9676.94|9679.59|9679.59|9673.3|9673.3|0
1646644170000|2022-03-07 09:09:30|9679.59|9679.59|9679.59|9679.59|9679.59|9679.59|9679.59|9679.59|0
1646644180000|2022-03-07 09:09:40|9682.23|9682.23|9682.23|9682.23|9682.23|9682.23|9682.23|9682.23|0
1646644190000|2022-03-07 09:09:50|9683.22|9683.22|9683.22|9683.22|9683.22|9683.22|9683.22|9683.22|0
1646644200000|2022-03-07 09:10:00|9693.81|9693.81|9683.22|9683.22|9693.81|9693.81|9683.22|9683.22|0
1646644220000|2022-03-07 09:10:20|9688.51|9688.51|9688.51|9688.51|9688.51|9688.51|9686.54|9686.54|0
1646644230000|2022-03-07 09:10:30|9691.16|9691.16|9696.45|9696.45|9696.45|9696.45|9691.16|9691.16|0
1646644240000|2022-03-07 09:10:40|9693.81|9693.81|9697.76|9697.76|9697.76|9697.76|9693.81|9693.81|0
1646644260000|2022-03-07 09:11:00|9696.77|9696.77|9696.77|9696.77|9696.77|9696.77|9696.77|9696.77|0
1646644270000|2022-03-07 09:11:10|9702.06|9702.06|9702.06|9702.06|9702.06|9702.06|9702.06|9702.06|0
1646644290000|2022-03-07 09:11:30|9707.36|9707.36|9720.59|9720.59|9720.59|9720.59|9707.36|9707.36|0
1646644300000|2022-03-07 09:11:40|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|9712.65|0
1646644320000|2022-03-07 09:12:00|9715.3|9715.3|9715.3|9715.3|9715.3|9715.3|9715.3|9715.3|0
1646644330000|2022-03-07 09:12:10|9707.36|9707.36|9707.36|9707.36|9707.36|9707.36|9707.36|9707.36|0
1646644340000|2022-03-07 09:12:20|9715.3|9715.3|9715.3|9715.3|9715.3|9715.3|9715.3|9715.3|0
1646644350000|2022-03-07 09:12:30|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|9714.31|0
1646644360000|2022-03-07 09:12:40|9711.66|9711.66|9714.31|9714.31|9714.31|9714.31|9711.66|9711.66|0
1646644370000|2022-03-07 09:12:50|9717.27|9717.27|9730.5|9730.5|9731.02|9731.02|9717.27|9717.27|0
1646644380000|2022-03-07 09:13:00|9732.48|9732.48|9732.48|9732.48|9732.48|9732.48|9732.48|9732.48|0
1646644390000|2022-03-07 09:13:10|9727.19|9727.19|9724.54|9724.54|9727.19|9727.19|9724.54|9724.54|0
1646644400000|2022-03-07 09:13:20|9727.19|9727.19|9719.25|9719.25|9729.83|9729.83|9719.25|9719.25|0
1646644410000|2022-03-07 09:13:30|9724.54|9724.54|9724.54|9724.54|9724.54|9724.54|9724.54|9724.54|0
1646644470000|2022-03-07 09:14:30|9727.19|9727.19|9721.89|9721.89|9727.19|9727.19|9721.89|9721.89|0
1646644480000|2022-03-07 09:14:40|9727.19|9727.19|9724.54|9724.54|9727.19|9727.19|9724.54|9724.54|0
1646644510000|2022-03-07 09:15:10|9727.19|9727.19|9727.19|9727.19|9727.19|9727.19|9727.19|9727.19|0
1646644520000|2022-03-07 09:15:20|9724.54|9724.54|9719.92|9719.92|9724.54|9724.54|9719.92|9719.92|0
1646644530000|2022-03-07 09:15:30|9717.27|9717.27|9717.27|9717.27|9717.27|9717.27|9717.27|9717.27|0
1646644540000|2022-03-07 09:15:40|9709.33|9709.33|9709.33|9709.33|9709.33|9709.33|9709.33|9709.33|0
1646644550000|2022-03-07 09:15:50|9717.27|9717.27|9717.27|9717.27|9717.27|9717.27|9717.27|9717.27|0
1646644560000|2022-03-07 09:16:00|9714.63|9714.63|9715.83|9715.83|9715.83|9715.83|9714.63|9714.63|0
1646644570000|2022-03-07 09:16:10|9714.84|9714.84|9710.82|9710.82|9714.84|9714.84|9710.82|9710.82|0
1646644580000|2022-03-07 09:16:20|9716.11|9716.11|9713.47|9713.47|9716.11|9716.11|9713.47|9713.47|0
1646644590000|2022-03-07 09:16:30|9710.82|9710.82|9710.82|9710.82|9710.82|9710.82|9710.82|9710.82|0
1646644640000|2022-03-07 09:17:20|9708.84|9708.84|9708.84|9708.84|9708.84|9708.84|9708.84|9708.84|0
1646644660000|2022-03-07 09:17:40|9711.49|9711.49|9713.16|9713.16|9713.16|9713.16|9711.49|9711.49|0
1646644670000|2022-03-07 09:17:50|9710.52|9710.52|9705.89|9705.89|9710.52|9710.52|9705.89|9705.89|0
1646644680000|2022-03-07 09:18:00|9703.25|9703.25|9706.21|9706.21|9707.2|9707.2|9703.25|9703.25|0
1646644690000|2022-03-07 09:18:10|9698.27|9698.27|9695.63|9695.63|9698.27|9698.27|9695.63|9695.63|0
1646644700000|2022-03-07 09:18:20|9694.64|9694.64|9695.63|9695.63|9695.63|9695.63|9694.64|9694.64|0
1646644720000|2022-03-07 09:18:40|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|9696.61|0
1646644760000|2022-03-07 09:19:20|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|9691.32|0
1646644790000|2022-03-07 09:19:50|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|0
1646644800000|2022-03-07 09:20:00|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|9688.68|0
1646644820000|2022-03-07 09:20:20|9689.66|9689.66|9692.31|9692.31|9692.31|9692.31|9689.66|9689.66|0
1646644840000|2022-03-07 09:20:40|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|9697.6|0
1646644850000|2022-03-07 09:20:50|9694.96|9694.96|9694.96|9694.96|9694.96|9694.96|9694.96|9694.96|0
1646644860000|2022-03-07 09:21:00|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|9692.31|0
1646644870000|2022-03-07 09:21:10|9690.33|9690.33|9680.74|9680.74|9691.32|9691.32|9680.74|9680.74|0
1646644880000|2022-03-07 09:21:20|9678.09|9678.09|9683.38|9683.38|9683.38|9683.38|9678.09|9678.09|0
1646644890000|2022-03-07 09:21:30|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|0
1646644900000|2022-03-07 09:21:40|9684.05|9684.05|9681.41|9681.41|9684.05|9684.05|9681.41|9681.41|0
1646644910000|2022-03-07 09:21:50|9676.11|9676.11|9673.47|9673.47|9676.11|9676.11|9673.47|9673.47|0
1646644920000|2022-03-07 09:22:00|9676.11|9676.11|9685.36|9685.36|9685.36|9685.36|9676.11|9676.11|0
1646644940000|2022-03-07 09:22:20|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|9681.41|0
1646644950000|2022-03-07 09:22:30|9684.05|9684.05|9684.05|9684.05|9684.05|9684.05|9684.05|9684.05|0
1646644990000|2022-03-07 09:23:10|9694.64|9694.64|9697.28|9697.28|9697.28|9697.28|9694.64|9694.64|0
1646645010000|2022-03-07 09:23:30|9691.99|9691.99|9691.99|9691.99|9691.99|9691.99|9691.99|9691.99|0
1646645020000|2022-03-07 09:23:40|9693.97|9693.97|9693.97|9693.97|9693.97|9693.97|9693.97|9693.97|0
1646645030000|2022-03-07 09:23:50|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|9686.03|0
1646645040000|2022-03-07 09:24:00|9684.05|9684.05|9675.8|9675.8|9684.05|9684.05|9674.81|9674.81|0
1646645050000|2022-03-07 09:24:10|9670.5|9670.5|9669.51|9669.51|9670.5|9670.5|9668.53|9668.53|0
1646645070000|2022-03-07 09:24:30|9661.58|9661.58|9658.93|9658.93|9661.58|9661.58|9658.93|9658.93|0
1646645080000|2022-03-07 09:24:40|9656.28|9656.28|9661.58|9661.58|9661.58|9661.58|9656.28|9656.28|0
1646645090000|2022-03-07 09:24:50|9666.87|9666.87|9665.88|9665.88|9666.87|9666.87|9665.88|9665.88|0
1646645100000|2022-03-07 09:25:00|9668.53|9668.53|9670.5|9670.5|9670.5|9670.5|9668.53|9668.53|0
1646645120000|2022-03-07 09:25:20|9668.53|9668.53|9663.9|9663.9|9668.53|9668.53|9663.9|9663.9|0
1646645130000|2022-03-07 09:25:30|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|9669.2|0
1646645140000|2022-03-07 09:25:40|9663.9|9663.9|9669.2|9669.2|9669.2|9669.2|9661.26|9661.26|0
1646645160000|2022-03-07 09:26:00|9666.55|9666.55|9666.55|9666.55|9666.55|9666.55|9666.55|9666.55|0
1646645170000|2022-03-07 09:26:10|9662.6|9662.6|9662.6|9662.6|9662.6|9662.6|9662.6|9662.6|0
1646645180000|2022-03-07 09:26:20|9652.01|9652.01|9652.01|9652.01|9652.01|9652.01|9652.01|9652.01|0
1646645190000|2022-03-07 09:26:30|9651.02|9651.02|9651.02|9651.02|9651.02|9651.02|9651.02|9651.02|0
1646645200000|2022-03-07 09:26:40|9656.32|9656.32|9660.94|9660.94|9660.94|9660.94|9656.32|9656.32|0
1646645210000|2022-03-07 09:26:50|9663.58|9663.58|9663.58|9663.58|9663.58|9663.58|9663.58|9663.58|0
1646645220000|2022-03-07 09:27:00|9658.29|9658.29|9658.29|9658.29|9658.29|9658.29|9658.29|9658.29|0
1646645230000|2022-03-07 09:27:10|9663.58|9663.58|9658.29|9658.29|9663.58|9663.58|9658.29|9658.29|0
1646645260000|2022-03-07 09:27:40|9655.33|9655.33|9652.68|9652.68|9655.33|9655.33|9652.68|9652.68|0
1646645270000|2022-03-07 09:27:50|9650.03|9650.03|9650.03|9650.03|9650.03|9650.03|9650.03|9650.03|0
1646645290000|2022-03-07 09:28:10|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|9657.97|0
1646645300000|2022-03-07 09:28:20|9655.33|9655.33|9660.62|9660.62|9660.62|9660.62|9655.33|9655.33|0
1646645310000|2022-03-07 09:28:30|9662.6|9662.6|9662.6|9662.6|9662.6|9662.6|9662.6|9662.6|0
1646645350000|2022-03-07 09:29:10|9670.54|9670.54|9664.25|9664.25|9670.54|9670.54|9664.25|9664.25|0
1646645360000|2022-03-07 09:29:20|9663.27|9663.27|9659.63|9659.63|9663.27|9663.27|9659.63|9659.63|0
1646645390000|2022-03-07 09:29:50|9662.28|9662.28|9659.63|9659.63|9662.28|9662.28|9659.63|9659.63|0
1646645400000|2022-03-07 09:30:00|9662.28|9662.28|9662.28|9662.28|9662.28|9662.28|9662.28|9662.28|0
1646645410000|2022-03-07 09:30:10|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|9661.29|0
1646645430000|2022-03-07 09:30:30|9662.28|9662.28|9651.69|9651.69|9662.28|9662.28|9651.69|9651.69|0
1646645440000|2022-03-07 09:30:40|9656.99|9656.99|9656.99|9656.99|9656.99|9656.99|9656.99|9656.99|0
1646645470000|2022-03-07 09:31:10|9654.34|9654.34|9649.05|9649.05|9654.34|9654.34|9649.05|9649.05|0
1646645480000|2022-03-07 09:31:20|9646.4|9646.4|9646.4|9646.4|9646.4|9646.4|9646.4|9646.4|0
1646645490000|2022-03-07 09:31:30|9643.43|9643.43|9640.79|9640.79|9643.43|9643.43|9638.14|9638.14|0
1646645510000|2022-03-07 09:31:50|9641.78|9641.78|9643.43|9643.43|9643.43|9643.43|9640.79|9640.79|0
1646645530000|2022-03-07 09:32:10|9648.73|9648.73|9648.73|9648.73|9648.73|9648.73|9648.73|9648.73|0
1646645560000|2022-03-07 09:32:40|9651.37|9651.37|9654.02|9654.02|9654.02|9654.02|9651.37|9651.37|0
1646645570000|2022-03-07 09:32:50|9656|9656|9661.29|9661.29|9661.29|9661.29|9656|9656|0
1646645580000|2022-03-07 09:33:00|9663.27|9663.27|9667.57|9667.57|9667.57|9667.57|9662.28|9662.28|0
1646645610000|2022-03-07 09:33:30|9670.22|9670.22|9664.92|9664.92|9670.22|9670.22|9664.92|9664.92|0
1646645630000|2022-03-07 09:33:50|9667.57|9667.57|9667.57|9667.57|9667.57|9667.57|9667.57|9667.57|0
1646645640000|2022-03-07 09:34:00|9670.22|9670.22|9670.22|9670.22|9670.22|9670.22|9670.22|9670.22|0
1646645650000|2022-03-07 09:34:10|9667.57|9667.57|9664.92|9664.92|9667.57|9667.57|9664.92|9664.92|0
1646645680000|2022-03-07 09:34:40|9662.95|9662.95|9662.95|9662.95|9662.95|9662.95|9662.95|9662.95|0
1646645690000|2022-03-07 09:34:50|9660.97|9660.97|9659.98|9659.98|9660.97|9660.97|9659.98|9659.98|0
1646645700000|2022-03-07 09:35:00|9654.69|9654.69|9652.04|9652.04|9654.69|9654.69|9652.04|9652.04|0
1646645710000|2022-03-07 09:35:10|9651.06|9651.06|9651.06|9651.06|9651.06|9651.06|9651.06|9651.06|0
1646645750000|2022-03-07 09:35:50|9654.69|9654.69|9659.31|9659.31|9659.98|9659.98|9654.69|9654.69|0
1646645770000|2022-03-07 09:36:10|9656.67|9656.67|9654.02|9654.02|9656.67|9656.67|9654.02|9654.02|0
1646645810000|2022-03-07 09:36:50|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|9664.61|0
1646645850000|2022-03-07 09:37:30|9661.64|9661.64|9659.66|9659.66|9661.64|9661.64|9659.66|9659.66|0
1646645920000|2022-03-07 09:38:40|9661.64|9661.64|9662.63|9662.63|9662.63|9662.63|9661.64|9661.64|0
1646645930000|2022-03-07 09:38:50|9673.22|9673.22|9673.22|9673.22|9673.22|9673.22|9673.22|9673.22|0
1646645940000|2022-03-07 09:39:00|9674.2|9674.2|9674.2|9674.2|9674.2|9674.2|9674.2|9674.2|0
1646645950000|2022-03-07 09:39:10|9668.91|9668.91|9661.32|9661.32|9668.91|9668.91|9661.32|9661.32|0
1646645960000|2022-03-07 09:39:20|9658.68|9658.68|9658.68|9658.68|9658.68|9658.68|9658.68|9658.68|0
1646645970000|2022-03-07 09:39:30|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|9650.74|0
1646646050000|2022-03-07 09:40:50|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|9649.75|0
1646646060000|2022-03-07 09:41:00|9631.22|9631.22|9631.22|9631.22|9631.22|9631.22|9631.22|9631.22|0
1646646090000|2022-03-07 09:41:30|9636.52|9636.52|9636.52|9636.52|9636.52|9636.52|9636.52|9636.52|0
1646646100000|2022-03-07 09:41:40|9638.49|9638.49|9643.79|9643.79|9643.79|9643.79|9638.49|9638.49|0
1646646110000|2022-03-07 09:41:50|9651.73|9651.73|9654.37|9654.37|9654.37|9654.37|9651.73|9651.73|0
1646646120000|2022-03-07 09:42:00|9659.31|9659.31|9659.31|9659.31|9659.31|9659.31|9659.31|9659.31|0
1646646130000|2022-03-07 09:42:10|9664.61|9664.61|9662.63|9662.63|9664.61|9664.61|9662.63|9662.63|0
1646646140000|2022-03-07 09:42:20|9657.34|9657.34|9657.34|9657.34|9657.34|9657.34|9657.34|9657.34|0
1646646150000|2022-03-07 09:42:30|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|9662.63|0
1646646160000|2022-03-07 09:42:40|9666.58|9666.58|9666.58|9666.58|9669.23|9669.23|9666.58|9666.58|0
1646646170000|2022-03-07 09:42:50|9663.94|9663.94|9663.94|9663.94|9663.94|9663.94|9663.94|9663.94|0
1646646190000|2022-03-07 09:43:10|9664.92|9664.92|9664.92|9664.92|9664.92|9664.92|9664.92|9664.92|0
1646646210000|2022-03-07 09:43:30|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|9665.91|0
1646646230000|2022-03-07 09:43:50|9684.44|9684.44|9684.44|9684.44|9684.44|9684.44|9684.44|9684.44|0
1646646240000|2022-03-07 09:44:00|9689.73|9689.73|9689.73|9689.73|9689.73|9689.73|9689.73|9689.73|0
1646646250000|2022-03-07 09:44:10|9692.38|9692.38|9695.34|9695.34|9695.34|9695.34|9692.38|9692.38|0
1646646260000|2022-03-07 09:44:20|9693.37|9693.37|9685.11|9685.11|9693.37|9693.37|9685.11|9685.11|0
1646646270000|2022-03-07 09:44:30|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|9684.94|0
1646646280000|2022-03-07 09:44:40|9687.58|9687.58|9688.57|9688.57|9688.57|9688.57|9687.58|9687.58|0
1646646320000|2022-03-07 09:45:20|9685.92|9685.92|9685.92|9685.92|9685.92|9685.92|9685.92|9685.92|0
1646646350000|2022-03-07 09:45:50|9683.95|9683.95|9683.95|9683.95|9683.95|9683.95|9683.95|9683.95|0
1646646360000|2022-03-07 09:46:00|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|0
1646646370000|2022-03-07 09:46:10|9676.01|9676.01|9673.36|9673.36|9676.01|9676.01|9673.36|9673.36|0
1646646380000|2022-03-07 09:46:20|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|9670.72|0
1646646390000|2022-03-07 09:46:30|9668.07|9668.07|9670.72|9670.72|9670.72|9670.72|9668.07|9668.07|0
1646646430000|2022-03-07 09:47:10|9665.42|9665.42|9665.42|9665.42|9665.42|9665.42|9665.42|9665.42|0
1646646450000|2022-03-07 09:47:30|9662.78|9662.78|9662.78|9662.78|9662.78|9662.78|9662.78|9662.78|0
1646646470000|2022-03-07 09:47:50|9654.84|9654.84|9649.54|9649.54|9654.84|9654.84|9649.54|9649.54|0
1646646480000|2022-03-07 09:48:00|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|9646.58|0
1646646520000|2022-03-07 09:48:40|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|0
1646646530000|2022-03-07 09:48:50|9652.86|9652.86|9655.83|9655.83|9655.83|9655.83|9652.86|9652.86|0
1646646540000|2022-03-07 09:49:00|9658.47|9658.47|9663.76|9663.76|9663.76|9663.76|9658.47|9658.47|0
1646646550000|2022-03-07 09:49:10|9666.41|9666.41|9666.41|9666.41|9666.41|9666.41|9666.41|9666.41|0
1646646560000|2022-03-07 09:49:20|9668.39|9668.39|9668.39|9668.39|9668.39|9668.39|9668.39|9668.39|0
1646646570000|2022-03-07 09:49:30|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|9665.74|0
1646646580000|2022-03-07 09:49:40|9664.75|9664.75|9664.75|9664.75|9664.75|9664.75|9664.75|9664.75|0
1646646590000|2022-03-07 09:49:50|9663.76|9663.76|9666.41|9666.41|9666.41|9666.41|9663.76|9663.76|0
1646646610000|2022-03-07 09:50:10|9661.12|9661.12|9650.21|9650.21|9661.12|9661.12|9650.21|9650.21|0
1646646640000|2022-03-07 09:50:40|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|9647.57|0
1646646650000|2022-03-07 09:50:50|9650.53|9650.53|9650.53|9650.53|9650.53|9650.53|9650.53|9650.53|0
1646646660000|2022-03-07 09:51:00|9645.24|9645.24|9645.24|9645.24|9645.24|9645.24|9645.24|9645.24|0
1646646690000|2022-03-07 09:51:30|9650.53|9650.53|9647.89|9647.89|9650.53|9650.53|9647.89|9647.89|0
1646646730000|2022-03-07 09:52:10|9653.18|9653.18|9650.53|9650.53|9653.18|9653.18|9650.53|9650.53|0
1646646760000|2022-03-07 09:52:40|9656.81|9656.81|9659.46|9659.46|9659.46|9659.46|9656.81|9656.81|0
1646646770000|2022-03-07 09:52:50|9651.52|9651.52|9654.17|9654.17|9654.17|9654.17|9651.52|9651.52|0
1646646780000|2022-03-07 09:53:00|9648.87|9648.87|9648.87|9648.87|9648.87|9648.87|9648.87|9648.87|0
1646646790000|2022-03-07 09:53:10|9649.86|9649.86|9649.86|9649.86|9649.86|9649.86|9649.86|9649.86|0
1646646840000|2022-03-07 09:54:00|9647.22|9647.22|9649.86|9649.86|9649.86|9649.86|9647.22|9647.22|0
1646646850000|2022-03-07 09:54:10|9652.51|9652.51|9655.16|9655.16|9655.16|9655.16|9652.51|9652.51|0
1646646860000|2022-03-07 09:54:20|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|9656.14|0
1646646900000|2022-03-07 09:55:00|9666.73|9666.73|9668.71|9668.71|9668.71|9668.71|9666.73|9666.73|0
1646646930000|2022-03-07 09:55:30|9666.06|9666.06|9666.06|9666.06|9666.06|9666.06|9666.06|9666.06|0
1646646940000|2022-03-07 09:55:40|9671.35|9671.35|9671.35|9671.35|9671.35|9671.35|9671.35|9671.35|0
1646646950000|2022-03-07 09:55:50|9670.36|9670.36|9675.66|9675.66|9675.66|9675.66|9670.36|9670.36|0
1646646960000|2022-03-07 09:56:00|9676.65|9676.65|9679.29|9679.29|9679.29|9679.29|9676.65|9676.65|0
1646646970000|2022-03-07 09:56:10|9676.65|9676.65|9676.65|9676.65|9676.65|9676.65|9676.65|9676.65|0
1646646990000|2022-03-07 09:56:30|9679.29|9679.29|9680.95|9680.95|9681.94|9681.94|9679.29|9679.29|0
1646647000000|2022-03-07 09:56:40|9686.24|9686.24|9680.95|9680.95|9686.24|9686.24|9680.95|9680.95|0
1646647020000|2022-03-07 09:57:00|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|9683.6|0
1646647030000|2022-03-07 09:57:10|9686.24|9686.24|9686.24|9686.24|9686.24|9686.24|9686.24|9686.24|0
1646647060000|2022-03-07 09:57:40|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|0
1646647070000|2022-03-07 09:57:50|9688.89|9688.89|9686.24|9686.24|9688.89|9688.89|9686.24|9686.24|0
1646647080000|2022-03-07 09:58:00|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|9694.18|0
1646647090000|2022-03-07 09:58:10|9699.47|9699.47|9699.47|9699.47|9699.47|9699.47|9699.47|9699.47|0
1646647110000|2022-03-07 09:58:30|9702.12|9702.12|9702.12|9702.12|9702.12|9702.12|9702.12|9702.12|0
1646647150000|2022-03-07 09:59:10|9699.47|9699.47|9694.18|9694.18|9699.47|9699.47|9694.18|9694.18|0
1646647160000|2022-03-07 09:59:20|9696.83|9696.83|9707.73|9707.73|9707.73|9707.73|9696.83|9696.83|0
1646647170000|2022-03-07 09:59:30|9713.02|9713.02|9715.99|9715.99|9715.99|9715.99|9713.02|9713.02|0
1646647190000|2022-03-07 09:59:50|9718.64|9718.64|9718.64|9718.64|9718.64|9718.64|9718.64|9718.64|0
1646647200000|2022-03-07 10:00:00|9715.99|9715.99|9713.34|9713.34|9715.99|9715.99|9713.34|9713.34|0
1646647250000|2022-03-07 10:00:50|9718.64|9718.64|9721.28|9721.28|9721.28|9721.28|9718.64|9718.64|0
1646647260000|2022-03-07 10:01:00|9723.93|9723.93|9726.58|9726.58|9726.58|9726.58|9721.28|9721.28|0
1646647270000|2022-03-07 10:01:10|9729.22|9729.22|9726.58|9726.58|9729.22|9729.22|9726.58|9726.58|0
1646647280000|2022-03-07 10:01:20|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1646647360000|2022-03-07 10:02:40|9733.53|9733.53|9733.53|9733.53|9733.53|9733.53|9733.53|9733.53|0
1646647380000|2022-03-07 10:03:00|9728.23|9728.23|9722.94|9722.94|9728.23|9728.23|9722.94|9722.94|0
1646647390000|2022-03-07 10:03:10|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|9725.59|0
1646647400000|2022-03-07 10:03:20|9727.56|9727.56|9727.56|9727.56|9727.56|9727.56|9727.56|9727.56|0
1646647410000|2022-03-07 10:03:30|9729.54|9729.54|9729.54|9729.54|9729.54|9729.54|9729.54|9729.54|0
1646647420000|2022-03-07 10:03:40|9728.55|9728.55|9723.26|9723.26|9728.55|9728.55|9723.26|9723.26|0
1646647430000|2022-03-07 10:03:50|9720.61|9720.61|9712.67|9712.67|9720.61|9720.61|9712.67|9712.67|0
1646647460000|2022-03-07 10:04:20|9713.19|9713.19|9713.19|9713.19|9713.19|9713.19|9713.19|9713.19|0
1646647480000|2022-03-07 10:04:40|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|0
1646647490000|2022-03-07 10:04:50|9715.52|9715.52|9710.22|9710.22|9715.52|9715.52|9710.22|9710.22|0
1646647500000|2022-03-07 10:05:00|9707.58|9707.58|9702.28|9702.28|9707.58|9707.58|9702.28|9702.28|0
1646647510000|2022-03-07 10:05:10|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|0
1646647530000|2022-03-07 10:05:30|9704.93|9704.93|9712.87|9712.87|9712.87|9712.87|9699.64|9699.64|0
1646647560000|2022-03-07 10:06:00|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|9710.22|0
1646647580000|2022-03-07 10:06:20|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|9699.64|0
1646647590000|2022-03-07 10:06:30|9696.99|9696.99|9696.99|9696.99|9696.99|9696.99|9696.99|9696.99|0
1646647600000|2022-03-07 10:06:40|9704.93|9704.93|9708.57|9708.57|9708.57|9708.57|9702.28|9702.28|0
1646647650000|2022-03-07 10:07:30|9713.86|9713.86|9713.86|9713.86|9713.86|9713.86|9713.86|9713.86|0
1646647660000|2022-03-07 10:07:40|9721.8|9721.8|9721.8|9721.8|9721.8|9721.8|9721.8|9721.8|0
1646647690000|2022-03-07 10:08:10|9727.09|9727.09|9733.37|9733.37|9733.37|9733.37|9727.09|9727.09|0
1646647700000|2022-03-07 10:08:20|9728.08|9728.08|9728.08|9728.08|9728.08|9728.08|9728.08|9728.08|0
1646647730000|2022-03-07 10:08:50|9736.02|9736.02|9736.02|9736.02|9736.02|9736.02|9736.02|9736.02|0
1646647740000|2022-03-07 10:09:00|9741.31|9741.31|9749.57|9749.57|9749.57|9749.57|9741.31|9741.31|0
1646647800000|2022-03-07 10:10:00|9744.27|9744.27|9746.92|9746.92|9746.92|9746.92|9744.27|9744.27|0
1646647810000|2022-03-07 10:10:10|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|9747.91|0
1646647820000|2022-03-07 10:10:20|9742.62|9742.62|9738.98|9738.98|9742.62|9742.62|9738.98|9738.98|0
1646647830000|2022-03-07 10:10:30|9744.27|9744.27|9746.92|9746.92|9746.92|9746.92|9744.27|9744.27|0
1646647850000|2022-03-07 10:10:50|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|0
1646647860000|2022-03-07 10:11:00|9746.92|9746.92|9746.92|9746.92|9746.92|9746.92|9746.92|9746.92|0
1646647880000|2022-03-07 10:11:20|9744.27|9744.27|9744.27|9744.27|9744.27|9744.27|9744.27|9744.27|0
1646647890000|2022-03-07 10:11:30|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|9741.63|0
1646647900000|2022-03-07 10:11:40|9733.69|9733.69|9735.67|9735.67|9735.67|9735.67|9733.69|9733.69|0
1646647920000|2022-03-07 10:12:00|9738.31|9738.31|9738.31|9738.31|9738.31|9738.31|9738.31|9738.31|0
1646647940000|2022-03-07 10:12:20|9746.25|9746.25|9746.25|9746.25|9746.25|9746.25|9746.25|9746.25|0
1646647970000|2022-03-07 10:12:50|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|9743.6|0
1646647990000|2022-03-07 10:13:10|9740.64|9740.64|9737.99|9737.99|9740.64|9740.64|9737.99|9737.99|0
1646648000000|2022-03-07 10:13:20|9735.35|9735.35|9735.35|9735.35|9735.35|9735.35|9735.35|9735.35|0
1646648040000|2022-03-07 10:14:00|9736.34|9736.34|9736.34|9736.34|9736.34|9736.34|9736.34|9736.34|0
1646648060000|2022-03-07 10:14:20|9741.63|9741.63|9737.99|9737.99|9741.63|9741.63|9737.99|9737.99|0
1646648070000|2022-03-07 10:14:30|9740.64|9740.64|9751.74|9751.74|9751.74|9751.74|9740.64|9740.64|0
1646648080000|2022-03-07 10:14:40|9752.73|9752.73|9752.73|9752.73|9752.73|9752.73|9752.73|9752.73|0
1646648100000|2022-03-07 10:15:00|9754.71|9754.71|9757.35|9757.35|9757.35|9757.35|9754.71|9754.71|0
1646648180000|2022-03-07 10:16:20|9758.34|9758.34|9759.33|9759.33|9759.33|9759.33|9758.34|9758.34|0
1646648220000|2022-03-07 10:17:00|9760.36|9760.36|9760.36|9760.36|9760.36|9760.36|9760.36|9760.36|0
1646648230000|2022-03-07 10:17:10|9768.3|9768.3|9760.36|9760.36|9768.3|9768.3|9760.36|9760.36|0
1646648240000|2022-03-07 10:17:20|9757.71|9757.71|9755.06|9755.06|9757.71|9757.71|9755.06|9755.06|0
1646648260000|2022-03-07 10:17:40|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|0
1646648270000|2022-03-07 10:17:50|9755.06|9755.06|9752.42|9752.42|9755.06|9755.06|9752.42|9752.42|0
1646648280000|2022-03-07 10:18:00|9755.06|9755.06|9755.06|9755.06|9755.06|9755.06|9755.06|9755.06|0
1646648290000|2022-03-07 10:18:10|9752.42|9752.42|9755.06|9755.06|9755.06|9755.06|9752.42|9752.42|0
1646648330000|2022-03-07 10:18:50|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|9752.42|0
1646648340000|2022-03-07 10:19:00|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|0
1646648360000|2022-03-07 10:19:20|9754.75|9754.75|9752.1|9752.1|9754.75|9754.75|9752.1|9752.1|0
1646648380000|2022-03-07 10:19:40|9749.45|9749.45|9746.81|9746.81|9749.45|9749.45|9746.81|9746.81|0
1646648390000|2022-03-07 10:19:50|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|0
1646648400000|2022-03-07 10:20:00|9742.5|9742.5|9741.51|9741.51|9742.5|9742.5|9741.51|9741.51|0
1646648420000|2022-03-07 10:20:20|9746.81|9746.81|9746.81|9746.81|9749.45|9749.45|9746.81|9746.81|0
1646648430000|2022-03-07 10:20:30|9744.16|9744.16|9752.1|9752.1|9752.1|9752.1|9744.16|9744.16|0
1646648440000|2022-03-07 10:20:40|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|0
1646648460000|2022-03-07 10:21:00|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|9752.1|0
1646648470000|2022-03-07 10:21:10|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|9753.09|0
1646648520000|2022-03-07 10:22:00|9750.44|9750.44|9749.45|9749.45|9750.44|9750.44|9749.45|9749.45|0
1646648540000|2022-03-07 10:22:20|9750.44|9750.44|9750.44|9750.44|9750.44|9750.44|9750.44|9750.44|0
1646648550000|2022-03-07 10:22:30|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|0
1646648590000|2022-03-07 10:23:10|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|0
1646648610000|2022-03-07 10:23:30|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|9747.79|0
1646648650000|2022-03-07 10:24:10|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|0
1646648660000|2022-03-07 10:24:20|9739.86|9739.86|9739.86|9739.86|9739.86|9739.86|9739.86|9739.86|0
1646648670000|2022-03-07 10:24:30|9734.56|9734.56|9739.86|9739.86|9739.86|9739.86|9734.56|9734.56|0
1646648700000|2022-03-07 10:25:00|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|0
1646648710000|2022-03-07 10:25:10|9744.16|9744.16|9749.45|9749.45|9749.45|9749.45|9744.16|9744.16|0
1646648760000|2022-03-07 10:26:00|9746.81|9746.81|9746.81|9746.81|9746.81|9746.81|9746.81|9746.81|0
1646648770000|2022-03-07 10:26:10|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|0
1646648780000|2022-03-07 10:26:20|9738.87|9738.87|9738.87|9738.87|9738.87|9738.87|9738.87|9738.87|0
1646648790000|2022-03-07 10:26:30|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|0
1646648810000|2022-03-07 10:26:50|9741.51|9741.51|9741.51|9741.51|9741.51|9741.51|9741.51|9741.51|0
1646648830000|2022-03-07 10:27:10|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|9744.16|0
1646648840000|2022-03-07 10:27:20|9749.45|9749.45|9754.75|9754.75|9754.75|9754.75|9748.46|9748.46|0
1646648860000|2022-03-07 10:27:40|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|9749.45|0
1646648880000|2022-03-07 10:28:00|9746.81|9746.81|9742.18|9742.18|9746.81|9746.81|9742.18|9742.18|0
1646648900000|2022-03-07 10:28:20|9739.54|9739.54|9742.18|9742.18|9742.18|9742.18|9739.54|9739.54|0
1646648910000|2022-03-07 10:28:30|9739.54|9739.54|9742.18|9742.18|9742.18|9742.18|9739.54|9739.54|0
1646648920000|2022-03-07 10:28:40|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|9744.83|0
1646648930000|2022-03-07 10:28:50|9742.18|9742.18|9739.54|9739.54|9742.18|9742.18|9739.54|9739.54|0
1646648960000|2022-03-07 10:29:20|9736.89|9736.89|9734.91|9734.91|9736.89|9736.89|9734.91|9734.91|0
1646648970000|2022-03-07 10:29:30|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|0
1646648980000|2022-03-07 10:29:40|9723.34|9723.34|9723.34|9723.34|9723.34|9723.34|9723.34|9723.34|0
1646649000000|2022-03-07 10:30:00|9724.33|9724.33|9729.62|9729.62|9729.62|9729.62|9724.33|9724.33|0
1646649030000|2022-03-07 10:30:30|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|9724.33|0
1646649060000|2022-03-07 10:31:00|9716.39|9716.39|9716.39|9716.39|9716.39|9716.39|9716.39|9716.39|0
1646649070000|2022-03-07 10:31:10|9719.04|9719.04|9724.33|9724.33|9724.33|9724.33|9719.04|9719.04|0
1646649080000|2022-03-07 10:31:20|9726.98|9726.98|9724.33|9724.33|9726.98|9726.98|9724.33|9724.33|0
1646649090000|2022-03-07 10:31:30|9726.98|9726.98|9726.98|9726.98|9726.98|9726.98|9726.98|9726.98|0
1646649100000|2022-03-07 10:31:40|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|0
1646649110000|2022-03-07 10:31:50|9725|9725|9725|9725|9725|9725|9725|9725|0
1646649120000|2022-03-07 10:32:00|9730.29|9730.29|9730.29|9730.29|9730.29|9730.29|9730.29|9730.29|0
1646649130000|2022-03-07 10:32:10|9731.28|9731.28|9731.28|9731.28|9731.28|9731.28|9731.28|9731.28|0
1646649150000|2022-03-07 10:32:30|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|0
1646649160000|2022-03-07 10:32:40|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|9727.65|0
1646649190000|2022-03-07 10:33:10|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|9728.63|0
1646649250000|2022-03-07 10:34:10|9729.62|9729.62|9729.62|9729.62|9729.62|9729.62|9729.62|9729.62|0
1646649270000|2022-03-07 10:34:30|9724.33|9724.33|9732.27|9732.27|9732.27|9732.27|9724.33|9724.33|0
1646649280000|2022-03-07 10:34:40|9734.91|9734.91|9737.56|9737.56|9737.56|9737.56|9734.91|9734.91|0
1646649290000|2022-03-07 10:34:50|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|9734.91|0
1646649300000|2022-03-07 10:35:00|9732.27|9732.27|9734.91|9734.91|9734.91|9734.91|9732.27|9732.27|0
1646649320000|2022-03-07 10:35:20|9732.27|9732.27|9732.27|9732.27|9732.27|9732.27|9732.27|9732.27|0
1646649340000|2022-03-07 10:35:40|9733.26|9733.26|9733.26|9733.26|9733.26|9733.26|9733.26|9733.26|0
1646649350000|2022-03-07 10:35:50|9743.84|9743.84|9744.83|9744.83|9744.83|9744.83|9743.84|9743.84|0
1646649360000|2022-03-07 10:36:00|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|0
1646649370000|2022-03-07 10:36:10|9755.42|9755.42|9752.77|9752.77|9755.42|9755.42|9752.77|9752.77|0
1646649380000|2022-03-07 10:36:20|9750.12|9750.12|9750.12|9750.12|9750.12|9750.12|9747.48|9747.48|0
1646649400000|2022-03-07 10:36:40|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|0
1646649430000|2022-03-07 10:37:10|9744.83|9744.83|9742.18|9742.18|9744.83|9744.83|9742.18|9742.18|0
1646649440000|2022-03-07 10:37:20|9739.54|9739.54|9739.54|9739.54|9739.54|9739.54|9739.54|9739.54|0
1646649450000|2022-03-07 10:37:30|9742.18|9742.18|9742.18|9742.18|9742.18|9742.18|9742.18|9742.18|0
1646649460000|2022-03-07 10:37:40|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|9747.48|0
1646649510000|2022-03-07 10:38:30|9742.18|9742.18|9742.18|9742.18|9742.18|9742.18|9742.18|9742.18|0
1646649520000|2022-03-07 10:38:40|9739.54|9739.54|9734.91|9734.91|9739.54|9739.54|9734.91|9734.91|0
1646649530000|2022-03-07 10:38:50|9733.93|9733.93|9733.93|9733.93|9733.93|9733.93|9733.93|9733.93|0
1646649540000|2022-03-07 10:39:00|9732.94|9732.94|9732.94|9732.94|9732.94|9732.94|9732.94|9732.94|0
1646649550000|2022-03-07 10:39:10|9730.29|9730.29|9730.29|9730.29|9730.29|9730.29|9730.29|9730.29|0
1646649560000|2022-03-07 10:39:20|9727.65|9727.65|9725|9725|9727.65|9727.65|9725|9725|0
1646649580000|2022-03-07 10:39:40|9724.01|9724.01|9721.36|9721.36|9724.01|9724.01|9721.36|9721.36|0
1646649590000|2022-03-07 10:39:50|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|9718.72|0
1646649600000|2022-03-07 10:40:00|9721.36|9721.36|9721.36|9721.36|9721.36|9721.36|9721.36|9721.36|0
1646649610000|2022-03-07 10:40:10|9718.72|9718.72|9721.36|9721.36|9721.36|9721.36|9718.72|9718.72|0
1646649620000|2022-03-07 10:40:20|9722.35|9722.35|9722.35|9722.35|9722.35|9722.35|9722.35|9722.35|0
1646649630000|2022-03-07 10:40:30|9725|9725|9725|9725|9725|9725|9725|9725|0
1646649640000|2022-03-07 10:40:40|9719.71|9719.71|9721.36|9721.36|9721.36|9721.36|9718.72|9718.72|0
1646649680000|2022-03-07 10:41:20|9729.3|9729.3|9725|9725|9730.29|9730.29|9725|9725|0
1646649710000|2022-03-07 10:41:50|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|9725.99|0
1646649720000|2022-03-07 10:42:00|9733.93|9733.93|9736.57|9736.57|9736.57|9736.57|9733.93|9733.93|0
1646649730000|2022-03-07 10:42:10|9739.22|9739.22|9739.22|9739.22|9739.22|9739.22|9739.22|9739.22|0
1646649740000|2022-03-07 10:42:20|9741.87|9741.87|9741.87|9741.87|9741.87|9741.87|9741.87|9741.87|0
1646649750000|2022-03-07 10:42:30|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|9742.85|0
1646649770000|2022-03-07 10:42:50|9740.21|9740.21|9742.85|9742.85|9742.85|9742.85|9740.21|9740.21|0
1646649800000|2022-03-07 10:43:20|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|9740.21|0
1646649830000|2022-03-07 10:43:50|9737.56|9737.56|9734.91|9734.91|9737.56|9737.56|9734.91|9734.91|0
1646649840000|2022-03-07 10:44:00|9737.56|9737.56|9734.91|9734.91|9737.56|9737.56|9734.91|9734.91|0
1646649860000|2022-03-07 10:44:20|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|9737.56|0
1646649880000|2022-03-07 10:44:40|9738.55|9738.55|9739.54|9739.54|9739.54|9739.54|9738.55|9738.55|0
1646649890000|2022-03-07 10:44:50|9742.18|9742.18|9745.82|9745.82|9745.82|9745.82|9742.18|9742.18|0
1646649910000|2022-03-07 10:45:10|9748.46|9748.46|9748.46|9748.46|9748.46|9748.46|9748.46|9748.46|0
1646649940000|2022-03-07 10:45:40|9751.11|9751.11|9750.44|9750.44|9753.09|9753.09|9750.44|9750.44|0
1646649980000|2022-03-07 10:46:20|9747.79|9747.79|9739.86|9739.86|9747.79|9747.79|9739.86|9739.86|0
1646649990000|2022-03-07 10:46:30|9737.21|9737.21|9742.5|9742.5|9742.5|9742.5|9737.21|9737.21|0
1646650000000|2022-03-07 10:46:40|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|9745.15|0
1646650030000|2022-03-07 10:47:10|9742.5|9742.5|9743.49|9743.49|9743.49|9743.49|9741.51|9741.51|0
1646650040000|2022-03-07 10:47:20|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|9746.14|0
1646650060000|2022-03-07 10:47:40|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|9743.49|0
1646650090000|2022-03-07 10:48:10|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|9742.5|0
1646650100000|2022-03-07 10:48:20|9745.15|9745.15|9747.79|9747.79|9747.79|9747.79|9745.15|9745.15|0
1646650120000|2022-03-07 10:48:40|9758.38|9758.38|9758.38|9758.38|9758.38|9758.38|9758.38|9758.38|0
1646650130000|2022-03-07 10:48:50|9759.37|9759.37|9759.37|9759.37|9759.37|9759.37|9759.37|9759.37|0
1646650160000|2022-03-07 10:49:20|9767.31|9767.31|9769.28|9769.28|9769.28|9769.28|9767.31|9767.31|0
1646650180000|2022-03-07 10:49:40|9768.3|9768.3|9765.65|9765.65|9768.3|9768.3|9765.65|9765.65|0
1646650210000|2022-03-07 10:50:10|9765.99|9765.99|9756.08|9756.08|9765.99|9765.99|9756.08|9756.08|0
1646650250000|2022-03-07 10:50:50|9750.78|9750.78|9750.78|9750.78|9750.78|9750.78|9750.78|9750.78|0
1646650280000|2022-03-07 10:51:20|9748.14|9748.14|9744.5|9744.5|9748.14|9748.14|9744.5|9744.5|0
1646650290000|2022-03-07 10:51:30|9739.21|9739.21|9736.56|9736.56|9739.21|9739.21|9736.56|9736.56|0
1646650330000|2022-03-07 10:52:10|9739.21|9739.21|9739.21|9739.21|9739.21|9739.21|9739.21|9739.21|0
1646650350000|2022-03-07 10:52:30|9741.86|9741.86|9741.86|9741.86|9741.86|9741.86|9741.86|9741.86|0
1646650380000|2022-03-07 10:53:00|9739.21|9739.21|9739.21|9739.21|9739.21|9739.21|9739.21|9739.21|0
1646650400000|2022-03-07 10:53:20|9736.56|9736.56|9733.92|9733.92|9736.56|9736.56|9733.92|9733.92|0
1646650410000|2022-03-07 10:53:30|9732.93|9732.93|9732.93|9732.93|9732.93|9732.93|9732.93|9732.93|0
1646650430000|2022-03-07 10:53:50|9730.28|9730.28|9730.28|9730.28|9730.28|9730.28|9730.28|9730.28|0
1646650490000|2022-03-07 10:54:50|9727.64|9727.64|9727.64|9727.64|9727.64|9727.64|9727.64|9727.64|0
1646650520000|2022-03-07 10:55:20|9724.99|9724.99|9724.99|9724.99|9724.99|9724.99|9724.99|9724.99|0
1646650530000|2022-03-07 10:55:30|9727.64|9727.64|9733.92|9733.92|9733.92|9733.92|9727.64|9727.64|0
1646650540000|2022-03-07 10:55:40|9731.27|9731.27|9731.1|9731.1|9731.27|9731.27|9731.1|9731.1|0
1646650570000|2022-03-07 10:56:10|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|9733.75|0
1646650590000|2022-03-07 10:56:30|9741.69|9741.69|9743.66|9743.66|9743.66|9743.66|9741.69|9741.69|0
1646650610000|2022-03-07 10:56:50|9745.64|9745.64|9746.15|9746.15|9746.15|9746.15|9745.64|9745.64|0
1646650640000|2022-03-07 10:57:20|9743.51|9743.51|9743.51|9743.51|9743.51|9743.51|9743.51|9743.51|0
1646650650000|2022-03-07 10:57:30|9740.86|9740.86|9740.86|9740.86|9740.86|9740.86|9740.86|9740.86|0
1646650670000|2022-03-07 10:57:50|9737.9|9737.9|9735.25|9735.25|9737.9|9737.9|9735.25|9735.25|0
1646650680000|2022-03-07 10:58:00|9732.6|9732.6|9728.97|9728.97|9732.6|9732.6|9728.97|9728.97|0
1646650700000|2022-03-07 10:58:20|9731.61|9731.61|9731.61|9731.61|9731.61|9731.61|9731.61|9731.61|0
1646650730000|2022-03-07 10:58:50|9728.97|9728.97|9728.97|9728.97|9728.97|9728.97|9728.97|9728.97|0
1646650770000|2022-03-07 10:59:30|9726.32|9726.32|9723.68|9723.68|9726.32|9726.32|9723.68|9723.68|0
1646650810000|2022-03-07 11:00:10|9721.03|9721.03|9718.38|9718.38|9721.03|9721.03|9718.38|9718.38|0
1646650820000|2022-03-07 11:00:20|9716.41|9716.41|9712.77|9712.77|9716.41|9716.41|9712.77|9712.77|0
1646650870000|2022-03-07 11:01:10|9723.36|9723.36|9723.36|9723.36|9723.36|9723.36|9723.36|9723.36|0
1646650890000|2022-03-07 11:01:30|9718.06|9718.06|9713.76|9713.76|9718.06|9718.06|9712.77|9712.77|0
1646650900000|2022-03-07 11:01:40|9716.41|9716.41|9717.39|9717.39|9717.39|9717.39|9715.42|9715.42|0
1646650910000|2022-03-07 11:01:50|9716.88|9716.88|9716.88|9716.88|9716.88|9716.88|9716.88|9716.88|0
1646650920000|2022-03-07 11:02:00|9719.53|9719.53|9719.53|9719.53|9719.53|9719.53|9719.53|9719.53|0
1646650950000|2022-03-07 11:02:30|9724.82|9724.82|9724.82|9724.82|9724.82|9724.82|9724.82|9724.82|0
1646650990000|2022-03-07 11:03:10|9722.17|9722.17|9722.17|9722.17|9722.17|9722.17|9722.17|9722.17|0
1646651030000|2022-03-07 11:03:50|9720.2|9720.2|9720.2|9720.2|9720.2|9720.2|9720.2|9720.2|0
1646651040000|2022-03-07 11:04:00|9725.49|9725.49|9725.49|9725.49|9725.49|9725.49|9725.49|9725.49|0
1646651050000|2022-03-07 11:04:10|9722.84|9722.84|9722.84|9722.84|9722.84|9722.84|9722.84|9722.84|0
1646651080000|2022-03-07 11:04:40|9721.85|9721.85|9719.21|9719.21|9721.85|9721.85|9719.21|9719.21|0
1646651100000|2022-03-07 11:05:00|9721.18|9721.18|9721.18|9721.18|9721.18|9721.18|9721.18|9721.18|0
1646651130000|2022-03-07 11:05:30|9722.17|9722.17|9732.76|9732.76|9732.76|9732.76|9722.17|9722.17|0
1646651140000|2022-03-07 11:05:40|9730.11|9730.11|9727.47|9727.47|9730.11|9730.11|9727.47|9727.47|0
1646651170000|2022-03-07 11:06:10|9732.76|9732.76|9730.11|9730.11|9732.76|9732.76|9730.11|9730.11|0
1646651180000|2022-03-07 11:06:20|9727.47|9727.47|9727.47|9727.47|9727.47|9727.47|9727.47|9727.47|0
1646651230000|2022-03-07 11:07:10|9730.11|9730.11|9730.11|9730.11|9730.11|9730.11|9730.11|9730.11|0
1646651250000|2022-03-07 11:07:30|9735.4|9735.4|9732.76|9732.76|9735.4|9735.4|9732.76|9732.76|0
1646651260000|2022-03-07 11:07:40|9733.75|9733.75|9734.73|9734.73|9734.73|9734.73|9733.75|9733.75|0
1646651310000|2022-03-07 11:08:30|9740.03|9740.03|9737.38|9737.38|9740.03|9740.03|9737.38|9737.38|0
1646651320000|2022-03-07 11:08:40|9742.67|9742.67|9742.67|9742.67|9742.67|9742.67|9742.67|9742.67|0
1646651340000|2022-03-07 11:09:00|9747.97|9747.97|9747.97|9747.97|9747.97|9747.97|9747.97|9747.97|0
1646651350000|2022-03-07 11:09:10|9751.92|9751.92|9750.26|9750.26|9752.91|9752.91|9750.26|9750.26|0
1646651360000|2022-03-07 11:09:20|9747.3|9747.3|9747.3|9747.3|9747.3|9747.3|9747.3|9747.3|0
1646651370000|2022-03-07 11:09:30|9748.28|9748.28|9748.28|9748.28|9748.28|9748.28|9748.28|9748.28|0
1646651400000|2022-03-07 11:10:00|9750.93|9750.93|9750.93|9750.93|9750.93|9750.93|9750.93|9750.93|0
1646651420000|2022-03-07 11:10:20|9751.92|9751.92|9751.92|9751.92|9751.92|9751.92|9751.92|9751.92|0
1646651430000|2022-03-07 11:10:30|9754.57|9754.57|9754.57|9754.57|9754.57|9754.57|9754.57|9754.57|0
1646651490000|2022-03-07 11:11:30|9757.21|9757.21|9757.21|9757.21|9757.21|9757.21|9757.21|9757.21|0
1646651500000|2022-03-07 11:11:40|9755.24|9755.24|9755.24|9755.24|9755.24|9755.24|9755.24|9755.24|0
1646651530000|2022-03-07 11:12:10|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|0
1646651550000|2022-03-07 11:12:30|9756.74|9756.74|9762.03|9762.03|9762.03|9762.03|9756.74|9756.74|0
1646651560000|2022-03-07 11:12:40|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|9768.31|0
1646651570000|2022-03-07 11:12:50|9770.29|9770.29|9770.29|9770.29|9770.29|9770.29|9770.29|9770.29|0
1646651590000|2022-03-07 11:13:10|9772.94|9772.94|9772.94|9772.94|9772.94|9772.94|9772.94|9772.94|0
1646651610000|2022-03-07 11:13:30|9775.58|9775.58|9775.58|9775.58|9775.58|9775.58|9772.94|9772.94|0
1646651620000|2022-03-07 11:13:40|9770.29|9770.29|9763.02|9763.02|9770.29|9770.29|9763.02|9763.02|0
1646651640000|2022-03-07 11:14:00|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|9765.67|0
1646651700000|2022-03-07 11:15:00|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|9762.7|0
1646651710000|2022-03-07 11:15:10|9757.41|9757.41|9762.7|9762.7|9762.7|9762.7|9757.41|9757.41|0
1646651730000|2022-03-07 11:15:30|9761.71|9761.71|9753.77|9753.77|9761.71|9761.71|9753.77|9753.77|0
1646651740000|2022-03-07 11:15:40|9751.13|9751.13|9748.48|9748.48|9751.13|9751.13|9748.48|9748.48|0
1646651770000|2022-03-07 11:16:10|9745.83|9745.83|9740.22|9740.22|9745.83|9745.83|9740.22|9740.22|0
1646651780000|2022-03-07 11:16:20|9740.05|9740.05|9742.7|9742.7|9742.7|9742.7|9740.05|9740.05|0
1646651800000|2022-03-07 11:16:40|9745.34|9745.34|9737.41|9737.41|9745.34|9745.34|9737.41|9737.41|0
1646651820000|2022-03-07 11:17:00|9734.76|9734.76|9729.47|9729.47|9734.76|9734.76|9729.47|9729.47|0
1646651830000|2022-03-07 11:17:10|9728.48|9728.48|9728.48|9728.48|9728.48|9728.48|9728.48|9728.48|0
1646651840000|2022-03-07 11:17:20|9725.83|9725.83|9725.83|9725.83|9725.83|9725.83|9725.83|9725.83|0
1646651850000|2022-03-07 11:17:30|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|0
1646651870000|2022-03-07 11:17:50|9725.83|9725.83|9725.83|9725.83|9725.83|9725.83|9725.83|9725.83|0
1646651880000|2022-03-07 11:18:00|9723.19|9723.19|9723.19|9723.19|9723.19|9723.19|9720.54|9720.54|0
1646651890000|2022-03-07 11:18:10|9720.54|9720.54|9720.54|9720.54|9720.54|9720.54|9720.54|9720.54|0
1646651900000|2022-03-07 11:18:20|9717.89|9717.89|9717.89|9717.89|9717.89|9717.89|9717.89|9717.89|0
1646651910000|2022-03-07 11:18:30|9715.25|9715.25|9708.97|9708.97|9715.25|9715.25|9708.97|9708.97|0
1646651920000|2022-03-07 11:18:40|9709.95|9709.95|9705.65|9705.65|9710.94|9710.94|9705.65|9705.65|0
1646651930000|2022-03-07 11:18:50|9713.59|9713.59|9713.59|9713.59|9713.59|9713.59|9713.59|9713.59|0
1646651940000|2022-03-07 11:19:00|9705.65|9705.65|9705.65|9705.65|9705.65|9705.65|9705.65|9705.65|0
1646651960000|2022-03-07 11:19:20|9703|9703|9697.71|9697.71|9703|9703|9697.71|9697.71|0
1646651970000|2022-03-07 11:19:30|9708.3|9708.3|9726.15|9726.15|9726.15|9726.15|9708.3|9708.3|0
1646651980000|2022-03-07 11:19:40|9720.86|9720.86|9719.2|9719.2|9727.14|9727.14|9719.2|9719.2|0
1646651990000|2022-03-07 11:19:50|9729.78|9729.78|9729.78|9729.78|9729.78|9729.78|9729.78|9729.78|0
1646652000000|2022-03-07 11:20:00|9730.77|9730.77|9730.77|9730.77|9730.77|9730.77|9730.77|9730.77|0
1646652060000|2022-03-07 11:21:00|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|9733.42|0
1646652070000|2022-03-07 11:21:10|9734.41|9734.41|9734.41|9734.41|9734.41|9734.41|9734.41|9734.41|0
1646652090000|2022-03-07 11:21:30|9735.4|9735.4|9735.4|9735.4|9735.4|9735.4|9735.4|9735.4|0
1646652120000|2022-03-07 11:22:00|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|9745.98|0
1646652130000|2022-03-07 11:22:10|9746.97|9746.97|9744.32|9744.32|9746.97|9746.97|9744.32|9744.32|0
1646652150000|2022-03-07 11:22:30|9739.03|9739.03|9739.03|9739.03|9739.03|9739.03|9739.03|9739.03|0
1646652180000|2022-03-07 11:23:00|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|9740.02|0
1646652220000|2022-03-07 11:23:40|9745.31|9745.31|9747.96|9747.96|9747.96|9747.96|9745.31|9745.31|0
1646652250000|2022-03-07 11:24:10|9745.31|9745.31|9745.31|9745.31|9745.31|9745.31|9745.31|9745.31|0
1646652270000|2022-03-07 11:24:30|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|9747.96|0
1646652300000|2022-03-07 11:25:00|9745.31|9745.31|9745.31|9745.31|9745.31|9745.31|9745.31|9745.31|0
1646652340000|2022-03-07 11:25:40|9747.96|9747.96|9753.25|9753.25|9753.25|9753.25|9747.96|9747.96|0
1646652360000|2022-03-07 11:26:00|9750.6|9750.6|9750.6|9750.6|9750.6|9750.6|9750.6|9750.6|0
1646652440000|2022-03-07 11:27:20|9751.59|9751.59|9753.57|9753.57|9753.57|9753.57|9751.59|9751.59|0
1646652450000|2022-03-07 11:27:30|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|0
1646652470000|2022-03-07 11:27:50|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|0
1646652480000|2022-03-07 11:28:00|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|0
1646652500000|2022-03-07 11:28:20|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|9758.86|0
1646652520000|2022-03-07 11:28:40|9759.85|9759.85|9762.5|9762.5|9762.5|9762.5|9759.85|9759.85|0
1646652530000|2022-03-07 11:28:50|9759.85|9759.85|9759.85|9759.85|9759.85|9759.85|9759.85|9759.85|0
1646652540000|2022-03-07 11:29:00|9757.2|9757.2|9757.2|9757.2|9757.2|9757.2|9757.2|9757.2|0
1646652550000|2022-03-07 11:29:10|9754.56|9754.56|9759.85|9759.85|9759.85|9759.85|9754.56|9754.56|0
1646652560000|2022-03-07 11:29:20|9762.5|9762.5|9762.5|9762.5|9762.5|9762.5|9762.5|9762.5|0
1646652570000|2022-03-07 11:29:30|9757.2|9757.2|9757.2|9757.2|9757.2|9757.2|9757.2|9757.2|0
1646652590000|2022-03-07 11:29:50|9754.56|9754.56|9750.92|9750.92|9754.56|9754.56|9750.92|9750.92|0
1646652610000|2022-03-07 11:30:10|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|9756.22|0
1646652650000|2022-03-07 11:30:50|9769.77|9769.77|9769.77|9769.77|9769.77|9769.77|9769.77|9769.77|0
1646652660000|2022-03-07 11:31:00|9768.78|9768.78|9768.78|9768.78|9768.78|9768.78|9768.78|9768.78|0
1646652670000|2022-03-07 11:31:10|9771.42|9771.42|9768.78|9768.78|9771.42|9771.42|9768.78|9768.78|0
1646652690000|2022-03-07 11:31:30|9771.42|9771.42|9768.78|9768.78|9771.42|9771.42|9766.13|9766.13|0
1646652700000|2022-03-07 11:31:40|9763.48|9763.48|9763.48|9763.48|9763.48|9763.48|9763.48|9763.48|0
1646652740000|2022-03-07 11:32:20|9760.84|9760.84|9755.55|9755.55|9760.84|9760.84|9754.56|9754.56|0
1646652750000|2022-03-07 11:32:30|9754.56|9754.56|9754.56|9754.56|9754.56|9754.56|9754.56|9754.56|0
1646652760000|2022-03-07 11:32:40|9759.85|9759.85|9759.85|9759.85|9759.85|9759.85|9759.85|9759.85|0
1646652780000|2022-03-07 11:33:00|9762.5|9762.5|9762.5|9762.5|9762.5|9762.5|9762.5|9762.5|0
1646652830000|2022-03-07 11:33:50|9765.14|9765.14|9757.2|9757.2|9765.14|9765.14|9757.2|9757.2|0
1646652840000|2022-03-07 11:34:00|9751.91|9751.91|9751.91|9751.91|9751.91|9751.91|9751.91|9751.91|0
1646652870000|2022-03-07 11:34:30|9749.26|9749.26|9749.26|9749.26|9749.26|9749.26|9749.26|9749.26|0
1646652880000|2022-03-07 11:34:40|9746.62|9746.62|9746.62|9746.62|9746.62|9746.62|9746.62|9746.62|0
1646652890000|2022-03-07 11:34:50|9743.97|9743.97|9743.97|9743.97|9743.97|9743.97|9743.97|9743.97|0
1646652900000|2022-03-07 11:35:00|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|9741.33|0
1646652910000|2022-03-07 11:35:10|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|0
1646652940000|2022-03-07 11:35:40|9741.33|9741.33|9736.03|9736.03|9741.33|9741.33|9736.03|9736.03|0
1646652950000|2022-03-07 11:35:50|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|9734.06|0
1646652960000|2022-03-07 11:36:00|9735.04|9735.04|9735.69|9735.69|9736.03|9736.03|9735.04|9735.04|0
1646653020000|2022-03-07 11:37:00|9734.7|9734.7|9729.41|9729.41|9734.7|9734.7|9729.41|9729.41|0
1646653030000|2022-03-07 11:37:10|9724.12|9724.12|9724.12|9724.12|9724.12|9724.12|9724.12|9724.12|0
1646653080000|2022-03-07 11:38:00|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|9721.47|0
1646653090000|2022-03-07 11:38:10|9724.12|9724.12|9726.76|9726.76|9726.76|9726.76|9724.12|9724.12|0
1646653120000|2022-03-07 11:38:40|9732.05|9732.05|9734.7|9734.7|9734.7|9734.7|9732.05|9732.05|0
1646653140000|2022-03-07 11:39:00|9732.05|9732.05|9732.05|9732.05|9732.05|9732.05|9732.05|9732.05|0
1646653170000|2022-03-07 11:39:30|9729.41|9729.41|9726.76|9726.76|9729.41|9729.41|9726.76|9726.76|0
1646653210000|2022-03-07 11:40:10|9729.41|9729.41|9732.05|9732.05|9732.05|9732.05|9729.41|9729.41|0
1646653220000|2022-03-07 11:40:20|9734.7|9734.7|9734.7|9734.7|9734.7|9734.7|9734.7|9734.7|0
1646653230000|2022-03-07 11:40:30|9735.69|9735.69|9735.69|9735.69|9735.69|9735.69|9735.69|9735.69|0
1646653240000|2022-03-07 11:40:40|9738.34|9738.34|9738.34|9738.34|9738.34|9738.34|9738.34|9738.34|0
1646653270000|2022-03-07 11:41:10|9735.69|9735.69|9733.04|9733.04|9735.69|9735.69|9733.04|9733.04|0
1646653280000|2022-03-07 11:41:20|9727.75|9727.75|9727.75|9727.75|9727.75|9727.75|9727.75|9727.75|0
1646653290000|2022-03-07 11:41:30|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|9725.1|0
1646653300000|2022-03-07 11:41:40|9727.75|9727.75|9727.75|9727.75|9727.75|9727.75|9727.75|9727.75|0
1646653320000|2022-03-07 11:42:00|9730.4|9730.4|9730.4|9730.4|9730.4|9730.4|9730.4|9730.4|0
1646653340000|2022-03-07 11:42:20|9733.04|9733.04|9730.4|9730.4|9733.04|9733.04|9730.4|9730.4|0
1646653350000|2022-03-07 11:42:30|9731.39|9731.39|9731.39|9731.39|9731.39|9731.39|9731.39|9731.39|0
1646653380000|2022-03-07 11:43:00|9728.74|9728.74|9728.74|9728.74|9728.74|9728.74|9728.74|9728.74|0
1646653420000|2022-03-07 11:43:40|9731.39|9731.39|9731.39|9731.39|9731.39|9731.39|9731.39|9731.39|0
1646653430000|2022-03-07 11:43:50|9734.03|9734.03|9731.39|9731.39|9734.03|9734.03|9731.39|9731.39|0
1646653440000|2022-03-07 11:44:00|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|9736.68|0
1646653460000|2022-03-07 11:44:20|9734.03|9734.03|9731.39|9731.39|9734.03|9734.03|9731.39|9731.39|0
1646653490000|2022-03-07 11:44:50|9736.68|9736.68|9737.02|9737.02|9737.02|9737.02|9736.68|9736.68|0
1646653550000|2022-03-07 11:45:50|9738.68|9738.68|9739.67|9739.67|9739.67|9739.67|9738.68|9738.68|0
1646653590000|2022-03-07 11:46:30|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|9738.68|0
1646653610000|2022-03-07 11:46:50|9743.97|9743.97|9746.62|9746.62|9746.62|9746.62|9743.97|9743.97|0
1646653640000|2022-03-07 11:47:20|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|9750.25|0
1646653660000|2022-03-07 11:47:40|9747.61|9747.61|9744.96|9744.96|9747.61|9747.61|9744.96|9744.96|0
1646653680000|2022-03-07 11:48:00|9747.61|9747.61|9750.25|9750.25|9750.25|9750.25|9747.61|9747.61|0
1646653690000|2022-03-07 11:48:10|9752.9|9752.9|9750.25|9750.25|9752.9|9752.9|9750.25|9750.25|0
1646653720000|2022-03-07 11:48:40|9752.9|9752.9|9752.9|9752.9|9752.9|9752.9|9752.9|9752.9|0
1646653740000|2022-03-07 11:49:00|9752.73|9752.73|9739.5|9739.5|9752.73|9752.73|9739.5|9739.5|0
1646653750000|2022-03-07 11:49:10|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|9742.14|0
1646653760000|2022-03-07 11:49:20|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|9739.5|0
1646653780000|2022-03-07 11:49:40|9736.85|9736.85|9736.85|9736.85|9736.85|9736.85|9736.85|9736.85|0
1646653790000|2022-03-07 11:49:50|9735.86|9735.86|9733.88|9733.88|9735.86|9735.86|9733.88|9733.88|0
1646653800000|2022-03-07 11:50:00|9731.24|9731.24|9728.59|9728.59|9731.24|9731.24|9728.59|9728.59|0
1646653850000|2022-03-07 11:50:50|9725.63|9725.63|9725.63|9725.63|9725.63|9725.63|9725.63|9725.63|0
1646653860000|2022-03-07 11:51:00|9730.25|9730.25|9727.6|9727.6|9730.25|9730.25|9727.6|9727.6|0
1646653920000|2022-03-07 11:52:00|9730.25|9730.25|9730.25|9730.25|9730.25|9730.25|9730.25|9730.25|0
1646653930000|2022-03-07 11:52:10|9727.6|9727.6|9727.6|9727.6|9727.6|9727.6|9724.96|9724.96|0
1646653940000|2022-03-07 11:52:20|9732.9|9732.9|9730.25|9730.25|9732.9|9732.9|9730.25|9730.25|0
1646653950000|2022-03-07 11:52:30|9732.9|9732.9|9732.9|9732.9|9732.9|9732.9|9732.9|9732.9|0
1646653960000|2022-03-07 11:52:40|9738.19|9738.19|9738.51|9738.51|9741.15|9741.15|9738.19|9738.19|0
1646653970000|2022-03-07 11:52:50|9735.86|9735.86|9738.51|9738.51|9738.51|9738.51|9735.86|9735.86|0
1646653980000|2022-03-07 11:53:00|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|9735.86|0
1646653990000|2022-03-07 11:53:10|9733.21|9733.21|9733.21|9733.21|9733.21|9733.21|9732.23|9732.23|0
1646654010000|2022-03-07 11:53:30|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|9734.2|0
1646654020000|2022-03-07 11:53:40|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|9735.19|0
1646654030000|2022-03-07 11:53:50|9737.84|9737.84|9738.83|9738.83|9740.8|9740.8|9737.84|9737.84|0
1646654050000|2022-03-07 11:54:10|9739.81|9739.81|9745.11|9745.11|9745.11|9745.11|9739.81|9739.81|0
1646654060000|2022-03-07 11:54:20|9746.1|9746.1|9746.1|9746.1|9746.1|9746.1|9746.1|9746.1|0
1646654080000|2022-03-07 11:54:40|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|0
1646654090000|2022-03-07 11:54:50|9748.07|9748.07|9748.07|9748.07|9748.07|9748.07|9748.07|9748.07|0
1646654100000|2022-03-07 11:55:00|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|9749.06|0
1646654110000|2022-03-07 11:55:10|9750.05|9750.05|9755.34|9755.34|9755.34|9755.34|9750.05|9750.05|0
1646654140000|2022-03-07 11:55:40|9756.33|9756.33|9757.32|9757.32|9757.32|9757.32|9756.33|9756.33|0
1646654150000|2022-03-07 11:55:50|9759.96|9759.96|9759.96|9759.96|9759.96|9759.96|9759.96|9759.96|0
1646654170000|2022-03-07 11:56:10|9765.26|9765.26|9765.26|9765.26|9765.26|9765.26|9765.26|9765.26|0
1646654200000|2022-03-07 11:56:40|9766.24|9766.24|9766.24|9766.24|9766.24|9766.24|9766.24|9766.24|0
1646654220000|2022-03-07 11:57:00|9771.54|9771.54|9771.54|9771.54|9771.54|9771.54|9771.54|9771.54|0
1646654230000|2022-03-07 11:57:10|9773.51|9773.51|9773.51|9773.51|9773.51|9773.51|9773.51|9773.51|0
1646654240000|2022-03-07 11:57:20|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|9774.5|0
1646654290000|2022-03-07 11:58:10|9769.21|9769.21|9766.56|9766.56|9769.21|9769.21|9766.56|9766.56|0
1646654300000|2022-03-07 11:58:20|9769.21|9769.21|9769.21|9769.21|9769.21|9769.21|9769.21|9769.21|0
1646654310000|2022-03-07 11:58:30|9766.56|9766.56|9766.56|9766.56|9766.56|9766.56|9766.56|9766.56|0
1646654340000|2022-03-07 11:59:00|9764.59|9764.59|9769.88|9769.88|9769.88|9769.88|9764.59|9764.59|0
1646654360000|2022-03-07 11:59:20|9767.23|9767.23|9767.23|9767.23|9767.23|9767.23|9767.23|9767.23|0
1646654380000|2022-03-07 11:59:40|9764.59|9764.59|9764.59|9764.59|9764.59|9764.59|9761.94|9761.94|0
1646654390000|2022-03-07 11:59:50|9761.94|9761.94|9761.94|9761.94|9761.94|9761.94|9761.94|9761.94|0
1646654430000|2022-03-07 12:00:30|9767.23|9767.23|9767.23|9767.23|9767.23|9767.23|9767.23|9767.23|0
1646654450000|2022-03-07 12:00:50|9769.88|9769.88|9769.88|9769.88|9769.88|9769.88|9769.88|9769.88|0
1646654490000|2022-03-07 12:01:30|9775.17|9775.17|9775.17|9775.17|9775.17|9775.17|9775.17|9775.17|0
1646654500000|2022-03-07 12:01:40|9776.16|9776.16|9776.16|9776.16|9776.16|9776.16|9776.16|9776.16|0
1646654520000|2022-03-07 12:02:00|9781.45|9781.45|9784.1|9784.1|9784.1|9784.1|9781.45|9781.45|0
1646654530000|2022-03-07 12:02:10|9785.09|9785.09|9790.38|9790.38|9790.38|9790.38|9785.09|9785.09|0
1646654540000|2022-03-07 12:02:20|9792.36|9792.36|9792.36|9792.36|9792.36|9792.36|9792.36|9792.36|0
1646654570000|2022-03-07 12:02:50|9800.3|9800.3|9800.3|9800.3|9800.3|9800.3|9800.3|9800.3|0
1646654580000|2022-03-07 12:03:00|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|9797.33|0
1646654590000|2022-03-07 12:03:10|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|9802.62|0
1646654600000|2022-03-07 12:03:20|9805.27|9805.27|9805.27|9805.27|9805.27|9805.27|9805.27|9805.27|0
1646654610000|2022-03-07 12:03:30|9803.29|9803.29|9802.65|9802.65|9803.64|9803.64|9802.65|9802.65|0
1646654620000|2022-03-07 12:03:40|9807.94|9807.94|9810.59|9810.59|9810.59|9810.59|9807.94|9807.94|0
1646654630000|2022-03-07 12:03:50|9813.23|9813.23|9815.21|9815.21|9815.21|9815.21|9813.23|9813.23|0
1646654680000|2022-03-07 12:04:40|9820.5|9820.5|9820.5|9820.5|9820.5|9820.5|9820.5|9820.5|0
1646654690000|2022-03-07 12:04:50|9817.86|9817.86|9812.57|9812.57|9817.86|9817.86|9812.57|9812.57|0
1646654710000|2022-03-07 12:05:10|9809.92|9809.92|9807.27|9807.27|9809.92|9809.92|9807.27|9807.27|0
1646654720000|2022-03-07 12:05:20|9812.57|9812.57|9811.58|9811.58|9812.57|9812.57|9806.28|9806.28|0
1646654730000|2022-03-07 12:05:30|9814.22|9814.22|9811.58|9811.58|9814.22|9814.22|9811.58|9811.58|0
1646654760000|2022-03-07 12:06:00|9816.87|9816.87|9823.15|9823.15|9823.15|9823.15|9816.87|9816.87|0
1646654800000|2022-03-07 12:06:40|9822.16|9822.16|9819.52|9819.52|9822.16|9822.16|9819.52|9819.52|0
1646654810000|2022-03-07 12:06:50|9824.81|9824.81|9822.16|9822.16|9824.81|9824.81|9822.16|9822.16|0
1646654820000|2022-03-07 12:07:00|9822.51|9822.51|9823.49|9823.49|9823.49|9823.49|9822.51|9822.51|0
1646654830000|2022-03-07 12:07:10|9826.14|9826.14|9826.14|9826.14|9826.14|9826.14|9826.14|9826.14|0
1646654840000|2022-03-07 12:07:20|9828.79|9828.79|9828.79|9828.79|9828.79|9828.79|9828.79|9828.79|0
1646654860000|2022-03-07 12:07:40|9834.08|9834.08|9836.73|9836.73|9836.73|9836.73|9834.08|9834.08|0
1646654880000|2022-03-07 12:08:00|9828.79|9828.79|9823.49|9823.49|9828.79|9828.79|9823.49|9823.49|0
1646654900000|2022-03-07 12:08:20|9822.51|9822.51|9822.51|9822.51|9822.51|9822.51|9822.51|9822.51|0
1646654910000|2022-03-07 12:08:30|9817.21|9817.21|9819.86|9819.86|9819.86|9819.86|9814.57|9814.57|0
1646654930000|2022-03-07 12:08:50|9814.57|9814.57|9814.57|9814.57|9814.57|9814.57|9814.57|9814.57|0
1646654940000|2022-03-07 12:09:00|9811.92|9811.92|9811.92|9811.92|9811.92|9811.92|9811.92|9811.92|0
1646654950000|2022-03-07 12:09:10|9809.94|9809.94|9809.94|9809.94|9812.59|9812.59|9809.94|9809.94|0
1646654960000|2022-03-07 12:09:20|9806.31|9806.31|9806.31|9806.31|9806.31|9806.31|9806.31|9806.31|0
1646654970000|2022-03-07 12:09:30|9803.66|9803.66|9803.66|9803.66|9803.66|9803.66|9803.66|9803.66|0
1646654980000|2022-03-07 12:09:40|9800.7|9800.7|9803.34|9803.34|9805.99|9805.99|9800.7|9800.7|0
1646654990000|2022-03-07 12:09:50|9805.32|9805.32|9806.31|9806.31|9806.31|9806.31|9805.32|9805.32|0
1646655000000|2022-03-07 12:10:00|9811.6|9811.6|9811.6|9811.6|9811.6|9811.6|9811.6|9811.6|0
1646655010000|2022-03-07 12:10:10|9816.89|9816.89|9816.89|9816.89|9819.54|9819.54|9814.25|9814.25|0
1646655020000|2022-03-07 12:10:20|9819.54|9819.54|9819.54|9819.54|9819.54|9819.54|9819.54|9819.54|0
1646655090000|2022-03-07 12:11:30|9827.48|9827.48|9819.54|9819.54|9827.48|9827.48|9819.54|9819.54|0
1646655100000|2022-03-07 12:11:40|9830.13|9830.13|9830.13|9830.13|9830.13|9830.13|9830.13|9830.13|0
1646655110000|2022-03-07 12:11:50|9832.77|9832.77|9832.77|9832.77|9832.77|9832.77|9832.77|9832.77|0
1646655120000|2022-03-07 12:12:00|9830.13|9830.13|9830.13|9830.13|9830.13|9830.13|9830.13|9830.13|0
1646655130000|2022-03-07 12:12:10|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|0
1646655150000|2022-03-07 12:12:30|9832.77|9832.77|9823.85|9823.85|9835.42|9835.42|9820.21|9820.21|0
1646655160000|2022-03-07 12:12:40|9826.49|9826.49|9834.43|9834.43|9834.43|9834.43|9826.49|9826.49|0
1646655170000|2022-03-07 12:12:50|9835.42|9835.42|9827.48|9827.48|9835.42|9835.42|9827.48|9827.48|0
1646655190000|2022-03-07 12:13:10|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|9824.83|0
1646655200000|2022-03-07 12:13:20|9822.19|9822.19|9818.54|9818.54|9822.19|9822.19|9818.54|9818.54|0
1646655210000|2022-03-07 12:13:30|9815.89|9815.89|9810.6|9810.6|9815.89|9815.89|9810.6|9810.6|0
1646655260000|2022-03-07 12:14:20|9811.59|9811.59|9816.88|9816.88|9816.88|9816.88|9811.59|9811.59|0
1646655290000|2022-03-07 12:14:50|9822.17|9822.17|9822.17|9822.17|9822.17|9822.17|9822.17|9822.17|0
1646655300000|2022-03-07 12:15:00|9824.82|9824.82|9824.82|9824.82|9824.82|9824.82|9824.82|9824.82|0
1646655310000|2022-03-07 12:15:10|9838.05|9838.05|9842|9842|9842|9842|9838.05|9838.05|0
1646655320000|2022-03-07 12:15:20|9839.36|9839.36|9836.04|9836.04|9843.98|9843.98|9836.04|9836.04|0
1646655340000|2022-03-07 12:15:40|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|9828.1|0
1646655350000|2022-03-07 12:15:50|9830.75|9830.75|9828.1|9828.1|9830.75|9830.75|9828.1|9828.1|0
1646655360000|2022-03-07 12:16:00|9827.11|9827.11|9819.17|9819.17|9827.11|9827.11|9819.17|9819.17|0
1646655370000|2022-03-07 12:16:10|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|0
1646655380000|2022-03-07 12:16:20|9819.17|9819.17|9819.17|9819.17|9819.17|9819.17|9819.17|9819.17|0
1646655420000|2022-03-07 12:17:00|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|9816.53|0
1646655430000|2022-03-07 12:17:10|9813.88|9813.88|9816.53|9816.53|9816.53|9816.53|9813.88|9813.88|0
1646655450000|2022-03-07 12:17:30|9812.57|9812.57|9812.57|9812.57|9812.57|9812.57|9812.57|9812.57|0
1646655460000|2022-03-07 12:17:40|9815.22|9815.22|9815.22|9815.22|9815.22|9815.22|9815.22|9815.22|0
1646655470000|2022-03-07 12:17:50|9817.87|9817.87|9817.87|9817.87|9817.87|9817.87|9817.87|9817.87|0
1646655490000|2022-03-07 12:18:10|9815.22|9815.22|9815.22|9815.22|9815.22|9815.22|9815.22|9815.22|0
1646655500000|2022-03-07 12:18:20|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|0
1646655540000|2022-03-07 12:19:00|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|9823.16|0
1646655560000|2022-03-07 12:19:20|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|9820.51|0
1646655580000|2022-03-07 12:19:40|9821.5|9821.5|9827.78|9827.78|9827.78|9827.78|9821.5|9821.5|0
1646655610000|2022-03-07 12:20:10|9830.43|9830.43|9830.43|9830.43|9830.43|9830.43|9830.43|9830.43|0
1646655640000|2022-03-07 12:20:40|9835.72|9835.72|9838.37|9838.37|9838.37|9838.37|9835.72|9835.72|0
1646655650000|2022-03-07 12:20:50|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|0
1646655660000|2022-03-07 12:21:00|9846.31|9846.31|9846.31|9846.31|9846.31|9846.31|9846.31|9846.31|0
1646655680000|2022-03-07 12:21:20|9843.66|9843.66|9843.66|9843.66|9843.66|9843.66|9843.66|9843.66|0
1646655690000|2022-03-07 12:21:30|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|0
1646655700000|2022-03-07 12:21:40|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|9835.72|0
1646655710000|2022-03-07 12:21:50|9838.37|9838.37|9835.72|9835.72|9838.37|9838.37|9835.72|9835.72|0
1646655720000|2022-03-07 12:22:00|9830.43|9830.43|9827.78|9827.78|9830.43|9830.43|9827.78|9827.78|0
1646655730000|2022-03-07 12:22:10|9830.43|9830.43|9830.43|9830.43|9830.43|9830.43|9830.43|9830.43|0
1646655740000|2022-03-07 12:22:20|9833.07|9833.07|9838.37|9838.37|9838.37|9838.37|9833.07|9833.07|0
1646655750000|2022-03-07 12:22:30|9841.01|9841.01|9835.72|9835.72|9843.66|9843.66|9835.72|9835.72|0
1646655760000|2022-03-07 12:22:40|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|9838.37|0
1646655770000|2022-03-07 12:22:50|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|9841.01|0
1646655780000|2022-03-07 12:23:00|9842|9842|9839.36|9839.36|9842|9842|9839.36|9839.36|0
1646655790000|2022-03-07 12:23:10|9840.34|9840.34|9848.28|9848.28|9848.28|9848.28|9840.34|9840.34|0
1646655800000|2022-03-07 12:23:20|9853.58|9853.58|9853.58|9853.58|9853.58|9853.58|9853.58|9853.58|0
1646655820000|2022-03-07 12:23:40|9850.93|9850.93|9848.28|9848.28|9853.58|9853.58|9848.28|9848.28|0
1646655850000|2022-03-07 12:24:10|9845.64|9845.64|9842.99|9842.99|9845.64|9845.64|9842.99|9842.99|0
1646655870000|2022-03-07 12:24:30|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|9846.94|0
1646655890000|2022-03-07 12:24:50|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|0
1646655910000|2022-03-07 12:25:10|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|9849.59|0
1646655930000|2022-03-07 12:25:30|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|9852.24|0
1646655940000|2022-03-07 12:25:40|9856.19|9856.19|9856.19|9856.19|9857.18|9857.18|9856.19|9856.19|0
1646655950000|2022-03-07 12:25:50|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|9857.18|0
1646655960000|2022-03-07 12:26:00|9862.47|9862.47|9859.82|9859.82|9862.47|9862.47|9859.82|9859.82|0
1646655970000|2022-03-07 12:26:10|9857.18|9857.18|9854.53|9854.53|9857.18|9857.18|9854.53|9854.53|0
1646655980000|2022-03-07 12:26:20|9851.88|9851.88|9849.24|9849.24|9851.88|9851.88|9849.24|9849.24|0
1646655990000|2022-03-07 12:26:30|9843.95|9843.95|9843.95|9843.95|9843.95|9843.95|9843.95|9843.95|0
1646656000000|2022-03-07 12:26:40|9841.3|9841.3|9832.37|9832.37|9841.3|9841.3|9829.41|9829.41|0
1646656020000|2022-03-07 12:27:00|9827.08|9827.08|9829.73|9829.73|9829.73|9829.73|9827.08|9827.08|0
1646656030000|2022-03-07 12:27:10|9823.44|9823.44|9827.75|9827.75|9827.75|9827.75|9822.46|9822.46|0
1646656050000|2022-03-07 12:27:30|9822.46|9822.46|9819.81|9819.81|9822.46|9822.46|9819.81|9819.81|0
1646656070000|2022-03-07 12:27:50|9822.46|9822.46|9814.87|9814.87|9822.46|9822.46|9814.87|9814.87|0
1646656080000|2022-03-07 12:28:00|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|9812.22|0
1646656100000|2022-03-07 12:28:20|9820.16|9820.16|9820.16|9820.16|9820.16|9820.16|9820.16|9820.16|0
1646656110000|2022-03-07 12:28:30|9817.51|9817.51|9817.51|9817.51|9817.51|9817.51|9817.51|9817.51|0
1646656120000|2022-03-07 12:28:40|9822.81|9822.81|9825.45|9825.45|9825.45|9825.45|9822.81|9822.81|0
1646656130000|2022-03-07 12:28:50|9830.75|9830.75|9828.1|9828.1|9830.75|9830.75|9828.1|9828.1|0
1646656140000|2022-03-07 12:29:00|9827.11|9827.11|9824.47|9824.47|9827.11|9827.11|9824.47|9824.47|0
1646656150000|2022-03-07 12:29:10|9827.11|9827.11|9827.11|9827.11|9827.11|9827.11|9827.11|9827.11|0
1646656160000|2022-03-07 12:29:20|9832.41|9832.41|9832.41|9832.41|9832.41|9832.41|9832.41|9832.41|0
1646656180000|2022-03-07 12:29:40|9834.38|9834.38|9832.08|9832.08|9834.72|9834.72|9832.08|9832.08|0
1646656210000|2022-03-07 12:30:10|9829.43|9829.43|9829.43|9829.43|9829.43|9829.43|9829.43|9829.43|0
1646656220000|2022-03-07 12:30:20|9830.42|9830.42|9828.76|9828.76|9831.41|9831.41|9828.76|9828.76|0
1646656250000|2022-03-07 12:30:50|9829.75|9829.75|9837.69|9837.69|9837.69|9837.69|9829.75|9829.75|0
1646656270000|2022-03-07 12:31:10|9838.68|9838.68|9838.68|9838.68|9838.68|9838.68|9838.68|9838.68|0
1646656290000|2022-03-07 12:31:30|9837.69|9837.69|9831.41|9831.41|9837.69|9837.69|9831.41|9831.41|0
1646656300000|2022-03-07 12:31:40|9830.42|9830.42|9830.42|9830.42|9830.42|9830.42|9830.42|9830.42|0
1646656330000|2022-03-07 12:32:10|9831.41|9831.41|9836.7|9836.7|9836.7|9836.7|9831.41|9831.41|0
1646656350000|2022-03-07 12:32:30|9834.05|9834.05|9834.05|9834.05|9834.05|9834.05|9834.05|9834.05|0
1646656370000|2022-03-07 12:32:50|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|9839.35|0
1646656380000|2022-03-07 12:33:00|9844.64|9844.64|9839.35|9839.35|9844.64|9844.64|9839.35|9839.35|0
1646656400000|2022-03-07 12:33:20|9836.7|9836.7|9836.7|9836.7|9836.7|9836.7|9836.7|9836.7|0
1646656410000|2022-03-07 12:33:30|9837.69|9837.69|9838.68|9838.68|9838.68|9838.68|9837.69|9837.69|0
1646656420000|2022-03-07 12:33:40|9833.38|9833.38|9836.03|9836.03|9836.03|9836.03|9833.38|9833.38|0
1646656440000|2022-03-07 12:34:00|9833.38|9833.38|9838.68|9838.68|9838.68|9838.68|9833.38|9833.38|0
1646656450000|2022-03-07 12:34:10|9841.32|9841.32|9838.68|9838.68|9841.32|9841.32|9838.68|9838.68|0
1646656470000|2022-03-07 12:34:30|9843.97|9843.97|9844.96|9844.96|9844.96|9844.96|9843.97|9843.97|0
1646656480000|2022-03-07 12:34:40|9843.97|9843.97|9841.32|9841.32|9843.97|9843.97|9841.32|9841.32|0
1646656500000|2022-03-07 12:35:00|9846.62|9846.62|9843.97|9843.97|9846.62|9846.62|9843.97|9843.97|0
1646656520000|2022-03-07 12:35:20|9846.62|9846.62|9849.26|9849.26|9849.26|9849.26|9846.62|9846.62|0
1646656560000|2022-03-07 12:36:00|9846.62|9846.62|9846.62|9846.62|9846.62|9846.62|9846.62|9846.62|0
1646656570000|2022-03-07 12:36:10|9843.97|9843.97|9843.97|9843.97|9843.97|9843.97|9843.97|9843.97|0
1646656580000|2022-03-07 12:36:20|9849.26|9849.26|9846.62|9846.62|9849.26|9849.26|9846.62|9846.62|0
1646656590000|2022-03-07 12:36:30|9846.79|9846.79|9846.79|9846.79|9846.79|9846.79|9846.79|9846.79|0
1646656600000|2022-03-07 12:36:40|9854.73|9854.73|9854.73|9854.73|9854.73|9854.73|9854.73|9854.73|0
1646656620000|2022-03-07 12:37:00|9849.43|9849.43|9848.45|9848.45|9849.43|9849.43|9848.45|9848.45|0
1646656630000|2022-03-07 12:37:10|9853.74|9853.74|9856.39|9856.39|9856.39|9856.39|9853.74|9853.74|0
1646656650000|2022-03-07 12:37:30|9857.37|9857.37|9854.73|9854.73|9857.37|9857.37|9854.73|9854.73|0
1646656660000|2022-03-07 12:37:40|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|0
1646656680000|2022-03-07 12:38:00|9854.73|9854.73|9853.74|9853.74|9854.73|9854.73|9853.74|9853.74|0
1646656700000|2022-03-07 12:38:20|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|0
1646656720000|2022-03-07 12:38:40|9853.74|9853.74|9853.74|9853.74|9853.74|9853.74|9853.74|9853.74|0
1646656730000|2022-03-07 12:38:50|9856.39|9856.39|9853.74|9853.74|9856.39|9856.39|9853.74|9853.74|0
1646656750000|2022-03-07 12:39:10|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|9848.45|0
1646656770000|2022-03-07 12:39:30|9845.8|9845.8|9845.8|9845.8|9845.8|9845.8|9845.8|9845.8|0
1646656800000|2022-03-07 12:40:00|9846.79|9846.79|9844.14|9844.14|9846.79|9846.79|9844.14|9844.14|0
1646656820000|2022-03-07 12:40:20|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|0
1646656830000|2022-03-07 12:40:30|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|9836.2|0
1646656860000|2022-03-07 12:41:00|9838.85|9838.85|9844.14|9844.14|9844.14|9844.14|9838.85|9838.85|0
1646656890000|2022-03-07 12:41:30|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|9841.5|0
1646656900000|2022-03-07 12:41:40|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|9838.85|0
1646656970000|2022-03-07 12:42:50|9846.79|9846.79|9847.78|9847.78|9850.42|9850.42|9846.79|9846.79|0
1646656980000|2022-03-07 12:43:00|9850.42|9850.42|9850.42|9850.42|9850.42|9850.42|9850.42|9850.42|0
1646657010000|2022-03-07 12:43:30|9849.43|9849.43|9846.79|9846.79|9849.43|9849.43|9846.79|9846.79|0
1646657050000|2022-03-07 12:44:10|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|9852.08|0
1646657070000|2022-03-07 12:44:30|9854.73|9854.73|9854.73|9854.73|9854.73|9854.73|9854.73|9854.73|0
1646657150000|2022-03-07 12:45:50|9849.43|9849.43|9845.8|9845.8|9849.43|9849.43|9845.8|9845.8|0
1646657160000|2022-03-07 12:46:00|9843.82|9843.82|9838.53|9838.53|9843.82|9843.82|9838.53|9838.53|0
1646657190000|2022-03-07 12:46:30|9832.25|9832.25|9829.43|9829.43|9832.25|9832.25|9829.43|9829.43|0
1646657200000|2022-03-07 12:46:40|9826.79|9826.79|9824.14|9824.14|9826.79|9826.79|9824.14|9824.14|0
1646657230000|2022-03-07 12:47:10|9821.49|9821.49|9821.49|9821.49|9821.49|9821.49|9821.49|9821.49|0
1646657240000|2022-03-07 12:47:20|9816.2|9816.2|9816.2|9816.2|9816.2|9816.2|9816.2|9816.2|0
1646657250000|2022-03-07 12:47:30|9813.55|9813.55|9813.55|9813.55|9813.55|9813.55|9813.55|9813.55|0
1646657260000|2022-03-07 12:47:40|9810.91|9810.91|9816.2|9816.2|9816.2|9816.2|9810.91|9810.91|0
1646657270000|2022-03-07 12:47:50|9818.85|9818.85|9818.85|9818.85|9818.85|9818.85|9818.85|9818.85|0
1646657290000|2022-03-07 12:48:10|9824.14|9824.14|9824.14|9824.14|9829.43|9829.43|9824.14|9824.14|0
1646657370000|2022-03-07 12:49:30|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|0
1646657380000|2022-03-07 12:49:40|9831.41|9831.41|9831.41|9831.41|9831.41|9831.41|9831.41|9831.41|0
1646657390000|2022-03-07 12:49:50|9826.12|9826.12|9820.82|9820.82|9826.12|9826.12|9820.82|9820.82|0
1646657430000|2022-03-07 12:50:30|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|0
1646657450000|2022-03-07 12:50:50|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|0
1646657460000|2022-03-07 12:51:00|9823.47|9823.47|9823.47|9823.47|9823.47|9823.47|9823.47|9823.47|0
1646657470000|2022-03-07 12:51:10|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|0
1646657500000|2022-03-07 12:51:40|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|9826.12|0
1646657530000|2022-03-07 12:52:10|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|0
1646657540000|2022-03-07 12:52:20|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|9818.18|0
1646657550000|2022-03-07 12:52:30|9816.2|9816.2|9818.85|9818.85|9818.85|9818.85|9816.2|9816.2|0
1646657570000|2022-03-07 12:52:50|9810.91|9810.91|9808.26|9808.26|9810.91|9810.91|9808.26|9808.26|0
1646657590000|2022-03-07 12:53:10|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|9802.97|0
1646657600000|2022-03-07 12:53:20|9808.26|9808.26|9809.25|9809.25|9809.25|9809.25|9808.26|9808.26|0
1646657610000|2022-03-07 12:53:30|9811.9|9811.9|9818.18|9818.18|9818.18|9818.18|9811.9|9811.9|0
1646657620000|2022-03-07 12:53:40|9822.8|9822.8|9822.8|9822.8|9822.8|9822.8|9822.8|9822.8|0
1646657650000|2022-03-07 12:54:10|9820.15|9820.15|9818.18|9818.18|9820.15|9820.15|9818.18|9818.18|0
1646657670000|2022-03-07 12:54:30|9812.88|9812.88|9810.91|9810.91|9812.88|9812.88|9810.91|9810.91|0
1646657700000|2022-03-07 12:55:00|9805.61|9805.61|9805.61|9805.61|9805.61|9805.61|9805.61|9805.61|0
1646657730000|2022-03-07 12:55:30|9806.6|9806.6|9806.6|9806.6|9806.6|9806.6|9806.6|9806.6|0
1646657740000|2022-03-07 12:55:40|9809.25|9809.25|9809.25|9809.25|9809.25|9809.25|9809.25|9809.25|0
1646657750000|2022-03-07 12:55:50|9811.9|9811.9|9815.53|9815.53|9815.53|9815.53|9811.9|9811.9|0
1646657760000|2022-03-07 12:56:00|9820.82|9820.82|9820.82|9820.82|9823.47|9823.47|9820.82|9820.82|0
1646657770000|2022-03-07 12:56:10|9818.18|9818.18|9815.53|9815.53|9818.18|9818.18|9815.53|9815.53|0
1646657780000|2022-03-07 12:56:20|9823.47|9823.47|9823.47|9823.47|9823.47|9823.47|9823.47|9823.47|0
1646657810000|2022-03-07 12:56:50|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|9820.82|0
1646657820000|2022-03-07 12:57:00|9818.18|9818.18|9810.24|9810.24|9818.18|9818.18|9810.24|9810.24|0
1646657840000|2022-03-07 12:57:20|9815.53|9815.53|9812.21|9812.21|9815.53|9815.53|9812.21|9812.21|0
1646657860000|2022-03-07 12:57:40|9814.86|9814.86|9814.86|9814.86|9814.86|9814.86|9814.86|9814.86|0
1646657870000|2022-03-07 12:57:50|9816.84|9816.84|9814.86|9814.86|9816.84|9816.84|9814.86|9814.86|0
1646657880000|2022-03-07 12:58:00|9812.21|9812.21|9812.21|9812.21|9814.86|9814.86|9809.57|9809.57|0
1646657890000|2022-03-07 12:58:10|9809.57|9809.57|9809.57|9809.57|9809.57|9809.57|9809.57|9809.57|0
1646657900000|2022-03-07 12:58:20|9806.92|9806.92|9806.92|9806.92|9806.92|9806.92|9806.92|9806.92|0
1646657910000|2022-03-07 12:58:30|9809.57|9809.57|9809.57|9809.57|9809.57|9809.57|9809.57|9809.57|0
1646657920000|2022-03-07 12:58:40|9806.92|9806.92|9806.92|9806.92|9806.92|9806.92|9804.27|9804.27|0
1646657930000|2022-03-07 12:58:50|9804.27|9804.27|9804.27|9804.27|9804.27|9804.27|9804.27|9804.27|0
1646657940000|2022-03-07 12:59:00|9812.21|9812.21|9804.27|9804.27|9812.21|9812.21|9804.27|9804.27|0
1646657960000|2022-03-07 12:59:20|9801.63|9801.63|9806.92|9806.92|9809.57|9809.57|9801.63|9801.63|0
1646657980000|2022-03-07 12:59:40|9814.86|9814.86|9814.86|9814.86|9814.86|9814.86|9814.86|9814.86|0
1646657990000|2022-03-07 12:59:50|9809.57|9809.57|9817.51|9817.51|9817.51|9817.51|9809.57|9809.57|0
1646658000000|2022-03-07 13:00:00|9818.49|9818.49|9832.04|9832.04|9832.04|9832.04|9818.49|9818.49|0
1646658010000|2022-03-07 13:00:10|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|9826.75|0
1646658030000|2022-03-07 13:00:30|9829.4|9829.4|9832.04|9832.04|9832.04|9832.04|9829.4|9829.4|0
1646658050000|2022-03-07 13:00:50|9832.22|9832.22|9833.2|9833.2|9833.2|9833.2|9832.22|9832.22|0
1646658060000|2022-03-07 13:01:00|9835.85|9835.85|9844.78|9844.78|9844.78|9844.78|9835.85|9835.85|0
1646658070000|2022-03-07 13:01:10|9845.77|9845.77|9844.78|9844.78|9845.77|9845.77|9844.78|9844.78|0
1646658090000|2022-03-07 13:01:30|9839.49|9839.49|9839.49|9839.49|9839.49|9839.49|9839.49|9839.49|0
1646658160000|2022-03-07 13:02:40|9841.46|9841.46|9842.45|9842.45|9842.45|9842.45|9841.46|9841.46|0
1646658170000|2022-03-07 13:02:50|9837.16|9837.16|9837.16|9837.16|9837.16|9837.16|9837.16|9837.16|0
1646658180000|2022-03-07 13:03:00|9839.8|9839.8|9839.8|9839.8|9839.8|9839.8|9839.8|9839.8|0
1646658210000|2022-03-07 13:03:30|9834.51|9834.51|9834.51|9834.51|9834.51|9834.51|9834.51|9834.51|0
1646658220000|2022-03-07 13:03:40|9835.2|9835.2|9835.2|9835.2|9835.2|9835.2|9835.2|9835.2|0
1646658250000|2022-03-07 13:04:10|9843.14|9843.14|9840.49|9840.49|9843.14|9843.14|9840.49|9840.49|0
1646658270000|2022-03-07 13:04:30|9837.84|9837.84|9837.84|9837.84|9837.84|9837.84|9837.84|9837.84|0
1646658280000|2022-03-07 13:04:40|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|0
1646658340000|2022-03-07 13:05:40|9843.14|9843.14|9845.78|9845.78|9845.78|9845.78|9843.14|9843.14|0
1646658360000|2022-03-07 13:06:00|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|9840.49|0
1646658450000|2022-03-07 13:07:30|9843.14|9843.14|9843.14|9843.14|9843.14|9843.14|9843.14|9843.14|0
1646658490000|2022-03-07 13:08:10|9848.43|9848.43|9848.43|9848.43|9848.43|9848.43|9848.43|9848.43|0
1646658500000|2022-03-07 13:08:20|9849.42|9849.42|9850.41|9850.41|9850.41|9850.41|9849.42|9849.42|0
1646658520000|2022-03-07 13:08:40|9853.05|9853.05|9856.69|9856.69|9856.69|9856.69|9853.05|9853.05|0
1646658540000|2022-03-07 13:09:00|9851.39|9851.39|9849.42|9849.42|9851.39|9851.39|9849.42|9849.42|0
1646658550000|2022-03-07 13:09:10|9854.71|9854.71|9854.71|9854.71|9854.71|9854.71|9854.71|9854.71|0
1646658560000|2022-03-07 13:09:20|9855.7|9855.7|9855.7|9855.7|9855.7|9855.7|9855.7|9855.7|0
1646658570000|2022-03-07 13:09:30|9858.35|9858.35|9858.35|9858.35|9858.35|9858.35|9858.35|9858.35|0
1646658590000|2022-03-07 13:09:50|9855.7|9855.7|9855.7|9855.7|9855.7|9855.7|9855.7|9855.7|0
1646658630000|2022-03-07 13:10:30|9860.99|9860.99|9860.99|9860.99|9860.99|9860.99|9860.99|9860.99|0
1646658650000|2022-03-07 13:10:50|9866.28|9866.28|9869.92|9869.92|9869.92|9869.92|9866.28|9866.28|0
1646658660000|2022-03-07 13:11:00|9872.57|9872.57|9872.57|9872.57|9872.57|9872.57|9872.57|9872.57|0
1646658670000|2022-03-07 13:11:10|9875.21|9875.21|9877.86|9877.86|9877.86|9877.86|9875.21|9875.21|0
1646658680000|2022-03-07 13:11:20|9878.85|9878.85|9878.85|9878.85|9878.85|9878.85|9878.85|9878.85|0
1646658690000|2022-03-07 13:11:30|9881.49|9881.49|9881.49|9881.49|9881.49|9881.49|9881.49|9881.49|0
1646658750000|2022-03-07 13:12:30|9884.14|9884.14|9884.14|9884.14|9884.14|9884.14|9884.14|9884.14|0
1646658800000|2022-03-07 13:13:20|9883.15|9883.15|9882.16|9882.16|9883.15|9883.15|9882.16|9882.16|0
1646658830000|2022-03-07 13:13:50|9884.81|9884.81|9884.81|9884.81|9884.81|9884.81|9884.81|9884.81|0
1646658840000|2022-03-07 13:14:00|9885.8|9885.8|9885.8|9885.8|9885.8|9885.8|9885.8|9885.8|0
1646658890000|2022-03-07 13:14:50|9883.15|9883.15|9883.15|9883.15|9883.15|9883.15|9883.15|9883.15|0
1646658970000|2022-03-07 13:16:10|9885.8|9885.8|9885.8|9885.8|9885.8|9885.8|9885.8|9885.8|0
1646658980000|2022-03-07 13:16:20|9884.81|9884.81|9884.81|9884.81|9884.81|9884.81|9884.81|9884.81|0
1646659000000|2022-03-07 13:16:40|9887.46|9887.46|9895.39|9895.39|9895.39|9895.39|9887.46|9887.46|0
1646659010000|2022-03-07 13:16:50|9898.04|9898.04|9898.04|9898.04|9898.04|9898.04|9898.04|9898.04|0
1646659020000|2022-03-07 13:17:00|9899.03|9899.03|9901.68|9901.68|9901.68|9901.68|9899.03|9899.03|0
1646659100000|2022-03-07 13:18:20|9899.03|9899.03|9899.03|9899.03|9899.03|9899.03|9899.03|9899.03|0
1646659130000|2022-03-07 13:18:50|9898.04|9898.04|9895.39|9895.39|9898.04|9898.04|9895.39|9895.39|0
1646659170000|2022-03-07 13:19:30|9892.43|9892.43|9892.43|9892.43|9892.43|9892.43|9892.43|9892.43|0
1646659190000|2022-03-07 13:19:50|9891.44|9891.44|9891.44|9891.44|9891.44|9891.44|9891.44|9891.44|0
1646659200000|2022-03-07 13:20:00|9896.73|9896.73|9896.73|9896.73|9896.73|9896.73|9896.73|9896.73|0
1646659210000|2022-03-07 13:20:10|9902.03|9902.03|9899.38|9899.38|9902.03|9902.03|9899.38|9899.38|0
1646659220000|2022-03-07 13:20:20|9902.03|9902.03|9902.03|9902.03|9902.03|9902.03|9902.03|9902.03|0
1646659230000|2022-03-07 13:20:30|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|9907.32|0
1646659250000|2022-03-07 13:20:50|9909.3|9909.3|9911.94|9911.94|9911.94|9911.94|9909.3|9909.3|0
1646659280000|2022-03-07 13:21:20|9910.95|9910.95|9910.95|9910.95|9910.95|9910.95|9910.95|9910.95|0
1646659290000|2022-03-07 13:21:30|9905.66|9905.66|9902.03|9902.03|9905.66|9905.66|9902.03|9902.03|0
1646659320000|2022-03-07 13:22:00|9903.02|9903.02|9905.66|9905.66|9905.66|9905.66|9903.02|9903.02|0
1646659330000|2022-03-07 13:22:10|9904.67|9904.67|9904.67|9904.67|9904.67|9904.67|9904.67|9904.67|0
1646659350000|2022-03-07 13:22:30|9902.03|9902.03|9893.1|9893.1|9902.03|9902.03|9893.1|9893.1|0
1646659360000|2022-03-07 13:22:40|9898.39|9898.39|9898.39|9898.39|9898.39|9898.39|9898.39|9898.39|0
1646659370000|2022-03-07 13:22:50|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|9901.04|0
1646659410000|2022-03-07 13:23:30|9908.98|9908.98|9908.98|9908.98|9908.98|9908.98|9908.98|9908.98|0
1646659430000|2022-03-07 13:23:50|9916.92|9916.92|9916.92|9916.92|9916.92|9916.92|9916.92|9916.92|0
1646659440000|2022-03-07 13:24:00|9911.62|9911.62|9911.62|9911.62|9911.62|9911.62|9911.62|9911.62|0
1646659450000|2022-03-07 13:24:10|9910.64|9910.64|9910.64|9910.64|9910.64|9910.64|9910.64|9910.64|0
1646659490000|2022-03-07 13:24:50|9907.99|9907.99|9907.99|9907.99|9907.99|9907.99|9907.99|9907.99|0
1646659510000|2022-03-07 13:25:10|9907|9907|9907|9907|9907|9907|9907|9907|0
1646659520000|2022-03-07 13:25:20|9907.99|9907.99|9907.99|9907.99|9907.99|9907.99|9907.99|9907.99|0
1646659540000|2022-03-07 13:25:40|9902.7|9902.7|9899.06|9899.06|9902.7|9902.7|9899.06|9899.06|0
1646659580000|2022-03-07 13:26:20|9891.12|9891.12|9891.12|9891.12|9891.12|9891.12|9891.12|9891.12|0
1646659590000|2022-03-07 13:26:30|9888.48|9888.48|9885.83|9885.83|9888.48|9888.48|9885.83|9885.83|0
1646659600000|2022-03-07 13:26:40|9884.84|9884.84|9882.2|9882.2|9884.84|9884.84|9882.2|9882.2|0
1646659620000|2022-03-07 13:27:00|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|9887.49|0
1646659660000|2022-03-07 13:27:40|9884.84|9884.84|9884.84|9884.84|9884.84|9884.84|9884.84|9884.84|0
1646659710000|2022-03-07 13:28:30|9882.2|9882.2|9879.55|9879.55|9882.2|9882.2|9879.55|9879.55|0
1646659730000|2022-03-07 13:28:50|9876.9|9876.9|9882.2|9882.2|9882.2|9882.2|9876.9|9876.9|0
1646659750000|2022-03-07 13:29:10|9879.55|9879.55|9879.55|9879.55|9879.55|9879.55|9879.55|9879.55|0
1646659760000|2022-03-07 13:29:20|9878.56|9878.56|9878.56|9878.56|9878.56|9878.56|9878.56|9878.56|0
1646659770000|2022-03-07 13:29:30|9873.27|9873.27|9873.27|9873.27|9873.27|9873.27|9873.27|9873.27|0
1646659780000|2022-03-07 13:29:40|9875.91|9875.91|9875.91|9875.91|9875.91|9875.91|9875.91|9875.91|0
1646659790000|2022-03-07 13:29:50|9878.56|9878.56|9881.21|9881.21|9881.21|9881.21|9878.56|9878.56|0
1646659800000|2022-03-07 13:30:00|9875.91|9875.91|9875.91|9875.91|9875.91|9875.91|9875.91|9875.91|0
1646659820000|2022-03-07 13:30:20|9872.95|9872.95|9872.95|9872.95|9872.95|9872.95|9872.95|9872.95|0
1646659830000|2022-03-07 13:30:30|9875.6|9875.6|9875.6|9875.6|9875.6|9875.6|9875.6|9875.6|0
1646659850000|2022-03-07 13:30:50|9876.58|9876.58|9880.89|9880.89|9880.89|9880.89|9875.6|9875.6|0
1646659860000|2022-03-07 13:31:00|9875.6|9875.6|9875.6|9875.6|9875.6|9875.6|9875.6|9875.6|0
1646659890000|2022-03-07 13:31:30|9878.24|9878.24|9878.24|9878.24|9878.24|9878.24|9878.24|9878.24|0
1646659910000|2022-03-07 13:31:50|9884.52|9884.52|9892.46|9892.46|9892.46|9892.46|9884.52|9884.52|0
1646659930000|2022-03-07 13:32:10|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|9897.76|0
1646659940000|2022-03-07 13:32:20|9892.46|9892.46|9892.46|9892.46|9892.46|9892.46|9892.46|9892.46|0
1646659960000|2022-03-07 13:32:40|9887.17|9887.17|9886.18|9886.18|9887.17|9887.17|9886.18|9886.18|0
1646659970000|2022-03-07 13:32:50|9878.24|9878.24|9878.24|9878.24|9878.24|9878.24|9878.24|9878.24|0
1646660030000|2022-03-07 13:33:50|9883.54|9883.54|9886.18|9886.18|9886.18|9886.18|9883.54|9883.54|0
1646660050000|2022-03-07 13:34:10|9891.47|9891.47|9891.47|9891.47|9891.47|9891.47|9891.47|9891.47|0
1646660120000|2022-03-07 13:35:20|9896.77|9896.77|9898.74|9898.74|9898.74|9898.74|9896.77|9896.77|0
1646660140000|2022-03-07 13:35:40|9900.12|9900.12|9900.12|9900.12|9900.12|9900.12|9900.12|9900.12|0
1646660150000|2022-03-07 13:35:50|9902.76|9902.76|9902.76|9902.76|9902.76|9902.76|9902.76|9902.76|0
1646660180000|2022-03-07 13:36:20|9901.77|9901.77|9904.42|9904.42|9904.42|9904.42|9901.77|9901.77|0
1646660190000|2022-03-07 13:36:30|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|0
1646660230000|2022-03-07 13:37:10|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|0
1646660240000|2022-03-07 13:37:20|9892.85|9892.85|9892.85|9892.85|9892.85|9892.85|9892.85|9892.85|0
1646660250000|2022-03-07 13:37:30|9890.2|9890.2|9889.21|9889.21|9890.2|9890.2|9889.21|9889.21|0
1646660290000|2022-03-07 13:38:10|9886.57|9886.57|9883.92|9883.92|9886.57|9886.57|9883.92|9883.92|0
1646660310000|2022-03-07 13:38:30|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|0
1646660320000|2022-03-07 13:38:40|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|0
1646660330000|2022-03-07 13:38:50|9887.55|9887.55|9887.55|9887.55|9890.2|9890.2|9887.55|9887.55|0
1646660340000|2022-03-07 13:39:00|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|9884.91|0
1646660370000|2022-03-07 13:39:30|9892.85|9892.85|9892.85|9892.85|9892.85|9892.85|9892.85|9892.85|0
1646660380000|2022-03-07 13:39:40|9895.49|9895.49|9896.48|9896.48|9896.48|9896.48|9895.49|9895.49|0
1646660390000|2022-03-07 13:39:50|9901.77|9901.77|9901.77|9901.77|9901.77|9901.77|9901.77|9901.77|0
1646660440000|2022-03-07 13:40:40|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|0
1646660510000|2022-03-07 13:41:50|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|9896.48|0
1646660540000|2022-03-07 13:42:20|9891.19|9891.19|9888.54|9888.54|9891.19|9891.19|9888.54|9888.54|0
1646660550000|2022-03-07 13:42:30|9885.9|9885.9|9880.6|9880.6|9885.9|9885.9|9880.6|9880.6|0
1646660570000|2022-03-07 13:42:50|9875.31|9875.31|9877.96|9877.96|9877.96|9877.96|9875.31|9875.31|0
1646660580000|2022-03-07 13:43:00|9883.25|9883.25|9877.96|9877.96|9883.25|9883.25|9877.96|9877.96|0
1646660590000|2022-03-07 13:43:10|9876.97|9876.97|9886.88|9886.88|9886.88|9886.88|9876.97|9876.97|0
1646660600000|2022-03-07 13:43:20|9889.53|9889.53|9889.53|9889.53|9889.53|9889.53|9889.53|9889.53|0
1646660610000|2022-03-07 13:43:30|9884.24|9884.24|9884.24|9884.24|9884.24|9884.24|9884.24|9884.24|0
1646660620000|2022-03-07 13:43:40|9886.21|9886.21|9888.86|9888.86|9888.86|9888.86|9886.21|9886.21|0
1646660640000|2022-03-07 13:44:00|9887.87|9887.87|9887.87|9887.87|9887.87|9887.87|9887.87|9887.87|0
1646660650000|2022-03-07 13:44:10|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|9885.9|0
1646660660000|2022-03-07 13:44:20|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|9888.54|0
1646660680000|2022-03-07 13:44:40|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|9893.84|0
1646660690000|2022-03-07 13:44:50|9894.01|9894.01|9894.35|9894.35|9894.35|9894.35|9894.01|9894.01|0
1646660720000|2022-03-07 13:45:20|9902.29|9902.29|9902.29|9902.29|9902.29|9902.29|9902.29|9902.29|0
1646660780000|2022-03-07 13:46:20|9907.58|9907.58|9907.58|9907.58|9907.58|9907.58|9907.58|9907.58|0
1646660830000|2022-03-07 13:47:10|9915.52|9915.52|9915.52|9915.52|9915.52|9915.52|9915.52|9915.52|0
1646660840000|2022-03-07 13:47:20|9912.87|9912.87|9912.87|9912.87|9912.87|9912.87|9912.87|9912.87|0
1646660910000|2022-03-07 13:48:30|9918.17|9918.17|9921.13|9921.13|9921.13|9921.13|9918.17|9918.17|0
1646660930000|2022-03-07 13:48:50|9923.78|9923.78|9923.78|9923.78|9923.78|9923.78|9923.78|9923.78|0
1646660940000|2022-03-07 13:49:00|9924.77|9924.77|9924.77|9924.77|9924.77|9924.77|9924.77|9924.77|0
1646660950000|2022-03-07 13:49:10|9932.71|9932.71|9938|9938|9938|9938|9932.71|9932.71|0
1646660970000|2022-03-07 13:49:30|9940.65|9940.65|9940.65|9940.65|9940.65|9940.65|9940.65|9940.65|0
1646660980000|2022-03-07 13:49:40|9938|9938|9935.35|9935.35|9938|9938|9935.35|9935.35|0
1646660990000|2022-03-07 13:49:50|9937.33|9937.33|9945.27|9945.27|9945.27|9945.27|9937.33|9937.33|0
1646661000000|2022-03-07 13:50:00|9947.91|9947.91|9939.98|9939.98|9947.91|9947.91|9939.98|9939.98|0
1646661010000|2022-03-07 13:50:10|9937.33|9937.33|9934.68|9934.68|9937.33|9937.33|9934.68|9934.68|0
1646661020000|2022-03-07 13:50:20|9932.04|9932.04|9932.04|9932.04|9932.04|9932.04|9932.04|9932.04|0
1646661040000|2022-03-07 13:50:40|9926.74|9926.74|9926.74|9926.74|9926.74|9926.74|9926.74|9926.74|0
1646661050000|2022-03-07 13:50:50|9925.76|9925.76|9923.11|9923.11|9925.76|9925.76|9923.11|9923.11|0
1646661070000|2022-03-07 13:51:10|9917.82|9917.82|9917.82|9917.82|9917.82|9917.82|9917.82|9917.82|0
1646661080000|2022-03-07 13:51:20|9915.17|9915.17|9914.18|9914.18|9915.17|9915.17|9914.18|9914.18|0
1646661090000|2022-03-07 13:51:30|9908.89|9908.89|9908.89|9908.89|9908.89|9908.89|9908.89|9908.89|0
1646661120000|2022-03-07 13:52:00|9906.24|9906.24|9906.24|9906.24|9906.24|9906.24|9906.24|9906.24|0
1646661130000|2022-03-07 13:52:10|9911.53|9911.53|9916.83|9916.83|9916.83|9916.83|9911.53|9911.53|0
1646661140000|2022-03-07 13:52:20|9908.89|9908.89|9908.89|9908.89|9908.89|9908.89|9908.89|9908.89|0
1646661150000|2022-03-07 13:52:30|9911.53|9911.53|9911.53|9911.53|9911.53|9911.53|9911.53|9911.53|0
1646661210000|2022-03-07 13:53:30|9914.18|9914.18|9914.18|9914.18|9914.18|9914.18|9914.18|9914.18|0
1646661230000|2022-03-07 13:53:50|9913.19|9913.19|9922.12|9922.12|9922.12|9922.12|9913.19|9913.19|0
1646661240000|2022-03-07 13:54:00|9921.61|9921.61|9921.26|9921.26|9921.61|9921.61|9920.92|9920.92|0
1646661260000|2022-03-07 13:54:20|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|0
1646661280000|2022-03-07 13:54:40|9910.68|9910.68|9910.68|9910.68|9910.68|9910.68|9910.68|9910.68|0
1646661320000|2022-03-07 13:55:20|9913.32|9913.32|9905.38|9905.38|9913.32|9913.32|9905.38|9905.38|0
1646661330000|2022-03-07 13:55:30|9910.68|9910.68|9910.68|9910.68|9910.68|9910.68|9910.68|9910.68|0
1646661340000|2022-03-07 13:55:40|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|9913.32|0
1646661350000|2022-03-07 13:55:50|9912.34|9912.34|9912.34|9912.34|9912.34|9912.34|9912.34|9912.34|0
1646661360000|2022-03-07 13:56:00|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|9909.69|0
1646661400000|2022-03-07 13:56:40|9917.63|9917.63|9917.63|9917.63|9917.63|9917.63|9917.63|9917.63|0
1646661450000|2022-03-07 13:57:30|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|9914.98|0
1646661460000|2022-03-07 13:57:40|9916.96|9916.96|9922.25|9922.25|9922.25|9922.25|9916.96|9916.96|0
1646661540000|2022-03-07 13:59:00|9924.9|9924.9|9927.54|9927.54|9927.54|9927.54|9924.9|9924.9|0
1646661560000|2022-03-07 13:59:20|9922.25|9922.25|9922.25|9922.25|9922.25|9922.25|9922.25|9922.25|0
1646661610000|2022-03-07 14:00:10|9927.54|9927.54|9927.54|9927.54|9927.54|9927.54|9927.54|9927.54|0
1646661620000|2022-03-07 14:00:20|9922.25|9922.25|9922.25|9922.25|9922.25|9922.25|9922.25|9922.25|0
1646661640000|2022-03-07 14:00:40|9921.26|9921.26|9921.26|9921.26|9921.26|9921.26|9921.26|9921.26|0
1646661650000|2022-03-07 14:00:50|9923.24|9923.24|9925.89|9925.89|9925.89|9925.89|9923.24|9923.24|0
1646661670000|2022-03-07 14:01:10|9927.86|9927.86|9927.86|9927.86|9930.51|9930.51|9927.86|9927.86|0
1646661690000|2022-03-07 14:01:30|9925.22|9925.22|9919.92|9919.92|9925.22|9925.22|9919.92|9919.92|0
1646661700000|2022-03-07 14:01:40|9917.28|9917.28|9917.28|9917.28|9917.28|9917.28|9917.28|9917.28|0
1646661710000|2022-03-07 14:01:50|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|9919.92|0
1646661720000|2022-03-07 14:02:00|9925.22|9925.22|9929.84|9929.84|9929.84|9929.84|9925.22|9925.22|0
1646661800000|2022-03-07 14:03:20|9937.78|9937.78|9937.78|9937.78|9937.78|9937.78|9937.78|9937.78|0
1646661810000|2022-03-07 14:03:30|9941.73|9941.73|9948.01|9948.01|9948.01|9948.01|9941.73|9941.73|0
1646661820000|2022-03-07 14:03:40|9950.66|9950.66|9950.66|9950.66|9950.66|9950.66|9950.66|9950.66|0
1646661830000|2022-03-07 14:03:50|9949.67|9949.67|9954.29|9954.29|9954.29|9954.29|9949.67|9949.67|0
1646661840000|2022-03-07 14:04:00|9955.28|9955.28|9955.28|9955.28|9955.28|9955.28|9955.28|9955.28|0
1646661850000|2022-03-07 14:04:10|9953.3|9953.3|9954.29|9954.29|9954.29|9954.29|9953.3|9953.3|0
1646661870000|2022-03-07 14:04:30|9953.3|9953.3|9953.3|9953.3|9953.3|9953.3|9953.3|9953.3|0
1646661880000|2022-03-07 14:04:40|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|0
1646661890000|2022-03-07 14:04:50|9958.6|9958.6|9958.6|9958.6|9958.6|9958.6|9958.6|9958.6|0
1646661920000|2022-03-07 14:05:20|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|9955.95|0
1646661950000|2022-03-07 14:05:50|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|9961.24|0
1646661960000|2022-03-07 14:06:00|9963.89|9963.89|9956.62|9956.62|9963.89|9963.89|9956.62|9956.62|0
1646661980000|2022-03-07 14:06:20|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|9961.91|0
1646661990000|2022-03-07 14:06:30|9959.27|9959.27|9956.62|9956.62|9959.27|9959.27|9956.62|9956.62|0
1646662000000|2022-03-07 14:06:40|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|0
1646662020000|2022-03-07 14:07:00|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1646662040000|2022-03-07 14:07:20|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|9959.27|0
1646662070000|2022-03-07 14:07:50|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|9956.62|0
1646662130000|2022-03-07 14:08:50|9953.97|9953.97|9953.97|9953.97|9953.97|9953.97|9953.97|9953.97|0
1646662140000|2022-03-07 14:09:00|9952.99|9952.99|9955.63|9955.63|9955.63|9955.63|9952.99|9952.99|0
1646662150000|2022-03-07 14:09:10|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|9952.99|0
1646662180000|2022-03-07 14:09:40|9951.01|9951.01|9951.01|9951.01|9951.01|9951.01|9951.01|9951.01|0
1646662200000|2022-03-07 14:10:00|9956.3|9956.3|9956.3|9956.3|9956.3|9956.3|9956.3|9956.3|0
1646662210000|2022-03-07 14:10:10|9953.66|9953.66|9952|9952|9954.64|9954.64|9951.01|9951.01|0
1646662240000|2022-03-07 14:10:40|9950.02|9950.02|9950.02|9950.02|9950.02|9950.02|9950.02|9950.02|0
1646662250000|2022-03-07 14:10:50|9952.67|9952.67|9947.38|9947.38|9952.67|9952.67|9947.38|9947.38|0
1646662320000|2022-03-07 14:12:00|9950.02|9950.02|9952.67|9952.67|9952.67|9952.67|9950.02|9950.02|0
1646662340000|2022-03-07 14:12:20|9957.96|9957.96|9957.96|9957.96|9957.96|9957.96|9957.96|9957.96|0
1646662350000|2022-03-07 14:12:30|9955.31|9955.31|9955.31|9955.31|9955.31|9955.31|9955.31|9955.31|0
1646662360000|2022-03-07 14:12:40|9960.61|9960.61|9960.61|9960.61|9960.61|9960.61|9957.96|9957.96|0
1646662370000|2022-03-07 14:12:50|9963.25|9963.25|9960.61|9960.61|9963.25|9963.25|9960.61|9960.61|0
1646662400000|2022-03-07 14:13:20|9965.9|9965.9|9960.61|9960.61|9965.9|9965.9|9960.61|9960.61|0
1646662430000|2022-03-07 14:13:50|9968.55|9968.55|9968.55|9968.55|9968.55|9968.55|9968.55|9968.55|0
1646662440000|2022-03-07 14:14:00|9971.19|9971.19|9971.19|9971.19|9971.19|9971.19|9971.19|9971.19|0
1646662450000|2022-03-07 14:14:10|9976.49|9976.49|9976.49|9976.49|9976.49|9976.49|9976.49|9976.49|0
1646662470000|2022-03-07 14:14:30|9978.46|9978.46|9975.82|9975.82|9978.46|9978.46|9975.82|9975.82|0
1646662500000|2022-03-07 14:15:00|9981.11|9981.11|9981.11|9981.11|9981.11|9981.11|9981.11|9981.11|0
1646662510000|2022-03-07 14:15:10|9975.82|9975.82|9974.83|9974.83|9975.82|9975.82|9972.18|9972.18|0
1646662530000|2022-03-07 14:15:30|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|9977.47|0
1646662560000|2022-03-07 14:16:00|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|9980.12|0
1646662580000|2022-03-07 14:16:20|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|0
1646662600000|2022-03-07 14:16:40|9980.12|9980.12|9988.06|9988.06|9988.06|9988.06|9980.12|9980.12|0
1646662620000|2022-03-07 14:17:00|9985.41|9985.41|9982.77|9982.77|9985.41|9985.41|9982.77|9982.77|0
1646662680000|2022-03-07 14:18:00|9977.47|9977.47|9980.12|9980.12|9980.12|9980.12|9977.47|9977.47|0
1646662690000|2022-03-07 14:18:10|9979.13|9979.13|9976.49|9976.49|9979.13|9979.13|9976.49|9976.49|0
1646662710000|2022-03-07 14:18:30|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|9979.13|0
1646662720000|2022-03-07 14:18:40|9977.16|9977.16|9977.16|9977.16|9977.16|9977.16|9977.16|9977.16|0
1646662740000|2022-03-07 14:19:00|9974.51|9974.51|9974.51|9974.51|9974.51|9974.51|9974.51|9974.51|0
1646662750000|2022-03-07 14:19:10|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|9975.5|0
1646662760000|2022-03-07 14:19:20|9976.49|9976.49|9984.42|9984.42|9984.42|9984.42|9976.49|9976.49|0
1646662850000|2022-03-07 14:20:50|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|9987.07|0
1646662860000|2022-03-07 14:21:00|9992.36|9992.36|9992.36|9992.36|9992.36|9992.36|9992.36|9992.36|0
1646662880000|2022-03-07 14:21:20|9993.35|9993.35|9998.65|9998.65|9998.65|9998.65|9993.35|9993.35|0
1646662910000|2022-03-07 14:21:50|9999.63|9999.63|9999.63|9999.63|9999.63|9999.63|9999.63|9999.63|0
1646662920000|2022-03-07 14:22:00|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|10007.57|0
1646662930000|2022-03-07 14:22:10|10004.93|10004.93|10008.56|10008.56|10008.56|10008.56|10004.93|10004.93|0
1646662940000|2022-03-07 14:22:20|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|10011.21|0
1646662960000|2022-03-07 14:22:40|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|10008.56|0
1646662980000|2022-03-07 14:23:00|10005.91|10005.91|10005.91|10005.91|10005.91|10005.91|10005.91|10005.91|0
1646662990000|2022-03-07 14:23:10|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|0
1646663000000|2022-03-07 14:23:20|10000.62|10000.62|10000.62|10000.62|10000.62|10000.62|10000.62|10000.62|0
1646663010000|2022-03-07 14:23:30|9997.98|9997.98|9992.68|9992.68|9997.98|9997.98|9992.68|9992.68|0
1646663030000|2022-03-07 14:23:50|9997.98|9997.98|9997.98|9997.98|10000.62|10000.62|9997.98|9997.98|0
1646663040000|2022-03-07 14:24:00|9998.96|9998.96|9998.96|9998.96|9998.96|9998.96|9998.96|9998.96|0
1646663070000|2022-03-07 14:24:30|9996.32|9996.32|9993.67|9993.67|9996.32|9996.32|9993.67|9993.67|0
1646663080000|2022-03-07 14:24:40|9994.66|9994.66|9994.66|9994.66|9994.66|9994.66|9994.66|9994.66|0
1646663090000|2022-03-07 14:24:50|9995.65|9995.65|9995.65|9995.65|9995.65|9995.65|9995.65|9995.65|0
1646663110000|2022-03-07 14:25:10|10003.59|10003.59|10003.59|10003.59|10003.59|10003.59|10003.59|10003.59|0
1646663130000|2022-03-07 14:25:30|10004.57|10004.57|10004.57|10004.57|10004.57|10004.57|10004.57|10004.57|0
1646663200000|2022-03-07 14:26:40|10012.51|10012.51|10007.22|10007.22|10012.51|10012.51|10007.22|10007.22|0
1646663210000|2022-03-07 14:26:50|10004.57|10004.57|10001.93|10001.93|10004.57|10004.57|10001.93|10001.93|0
1646663220000|2022-03-07 14:27:00|10004.57|10004.57|9999.28|9999.28|10004.57|10004.57|9999.28|9999.28|0
1646663260000|2022-03-07 14:27:40|9996.64|9996.64|10001.93|10001.93|10001.93|10001.93|9996.64|9996.64|0
1646663270000|2022-03-07 14:27:50|9995.65|9995.65|9991.34|9991.34|9996.64|9996.64|9991.34|9991.34|0
1646663280000|2022-03-07 14:28:00|9988.7|9988.7|9986.05|9986.05|9988.7|9988.7|9986.05|9986.05|0
1646663320000|2022-03-07 14:28:40|9983.4|9983.4|9983.4|9983.4|9983.4|9983.4|9983.4|9983.4|0
1646663330000|2022-03-07 14:28:50|9986.05|9986.05|9980.76|9980.76|9986.05|9986.05|9980.76|9980.76|0
1646663340000|2022-03-07 14:29:00|9978.11|9978.11|9978.11|9978.11|9978.11|9978.11|9978.11|9978.11|0
1646663350000|2022-03-07 14:29:10|9975.46|9975.46|9975.46|9975.46|9975.46|9975.46|9975.46|9975.46|0
1646663380000|2022-03-07 14:29:40|9972.82|9972.82|9972.82|9972.82|9972.82|9972.82|9972.82|9972.82|0
1646663390000|2022-03-07 14:29:50|9970.84|9970.84|9981.43|9981.43|9981.43|9981.43|9970.84|9970.84|0
1646663400000|2022-03-07 14:30:00|9978.78|9978.78|9978.78|9978.78|9978.78|9978.78|9978.78|9978.78|0
1646663410000|2022-03-07 14:30:10|9986.72|9986.72|9981.43|9981.43|9986.72|9986.72|9981.43|9981.43|0
1646663430000|2022-03-07 14:30:30|9986.72|9986.72|9984.07|9984.07|9986.72|9986.72|9984.07|9984.07|0
1646663440000|2022-03-07 14:30:40|9986.72|9986.72|9986.72|9986.72|9986.72|9986.72|9986.72|9986.72|0
1646663450000|2022-03-07 14:30:50|9989.37|9989.37|9989.37|9989.37|9989.37|9989.37|9989.37|9989.37|0
1646663480000|2022-03-07 14:31:20|9994.66|9994.66|9992.01|9992.01|9994.66|9994.66|9992.01|9992.01|0
1646663510000|2022-03-07 14:31:50|9997.31|9997.31|9997.31|9997.31|9997.31|9997.31|9997.31|9997.31|0
1646663560000|2022-03-07 14:32:40|9999.28|9999.28|10005.56|10005.56|10005.56|10005.56|9999.28|9999.28|0
1646663570000|2022-03-07 14:32:50|10002.92|10002.92|10000.27|10000.27|10002.92|10002.92|10000.27|10000.27|0
1646663590000|2022-03-07 14:33:10|9997.62|9997.62|9991.34|9991.34|9997.62|9997.62|9991.34|9991.34|0
1646663600000|2022-03-07 14:33:20|9990.35|9990.35|9985.73|9985.73|9990.35|9990.35|9985.06|9985.06|0
1646663610000|2022-03-07 14:33:30|9980.44|9980.44|9975.15|9975.15|9980.44|9980.44|9975.15|9975.15|0
1646663620000|2022-03-07 14:33:40|9977.12|9977.12|9977.12|9977.12|9977.12|9977.12|9977.12|9977.12|0
1646663630000|2022-03-07 14:33:50|9974.48|9974.48|9970.84|9970.84|9974.48|9974.48|9970.84|9970.84|0
1646663640000|2022-03-07 14:34:00|9976.13|9976.13|9976.13|9976.13|9978.78|9978.78|9976.13|9976.13|0
1646663650000|2022-03-07 14:34:10|9973.49|9973.49|9973.49|9973.49|9973.49|9973.49|9973.49|9973.49|0
1646663660000|2022-03-07 14:34:20|9970.84|9970.84|9962.9|9962.9|9970.84|9970.84|9962.9|9962.9|0
1646663670000|2022-03-07 14:34:30|9965.55|9965.55|9962.9|9962.9|9965.55|9965.55|9962.9|9962.9|0
1646663680000|2022-03-07 14:34:40|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|9968.2|0
1646663690000|2022-03-07 14:34:50|9965.55|9965.55|9965.55|9965.55|9965.55|9965.55|9965.55|9965.55|0
1646663700000|2022-03-07 14:35:00|9962.9|9962.9|9968.2|9968.2|9968.2|9968.2|9962.9|9962.9|0
1646663710000|2022-03-07 14:35:10|9970.84|9970.84|9969.85|9969.85|9973.49|9973.49|9969.85|9969.85|0
1646663720000|2022-03-07 14:35:20|9967.21|9967.21|9967.21|9967.21|9967.21|9967.21|9967.21|9967.21|0
1646663730000|2022-03-07 14:35:30|9975.15|9975.15|9967.21|9967.21|9975.15|9975.15|9967.21|9967.21|0
1646663750000|2022-03-07 14:35:50|9972.5|9972.5|9972.5|9972.5|9972.5|9972.5|9972.5|9972.5|0
1646663760000|2022-03-07 14:36:00|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|9969.85|0
1646663780000|2022-03-07 14:36:20|9975.15|9975.15|9974.16|9974.16|9975.15|9975.15|9974.16|9974.16|0
1646663790000|2022-03-07 14:36:30|9976.8|9976.8|9976.8|9976.8|9976.8|9976.8|9976.8|9976.8|0
1646663810000|2022-03-07 14:36:50|9971.51|9971.51|9966.22|9966.22|9971.51|9971.51|9966.22|9966.22|0
1646663820000|2022-03-07 14:37:00|9968.86|9968.86|9968.86|9968.86|9968.86|9968.86|9968.86|9968.86|0
1646663840000|2022-03-07 14:37:20|9966.22|9966.22|9966.22|9966.22|9966.22|9966.22|9966.22|9966.22|0
1646663850000|2022-03-07 14:37:30|9968.86|9968.86|9966.22|9966.22|9968.86|9968.86|9966.22|9966.22|0
1646663860000|2022-03-07 14:37:40|9963.57|9963.57|9963.57|9963.57|9963.57|9963.57|9963.57|9963.57|0
1646663870000|2022-03-07 14:37:50|9960.93|9960.93|9960.93|9960.93|9960.93|9960.93|9958.28|9958.28|0
1646663880000|2022-03-07 14:38:00|9965.55|9965.55|9966.54|9966.54|9966.54|9966.54|9965.55|9965.55|0
1646663900000|2022-03-07 14:38:20|9974.48|9974.48|9974.48|9974.48|9974.48|9974.48|9974.48|9974.48|0
1646663920000|2022-03-07 14:38:40|9977.12|9977.12|9977.12|9977.12|9977.12|9977.12|9977.12|9977.12|0
1646663930000|2022-03-07 14:38:50|9978.11|9978.11|9984.39|9984.39|9984.39|9984.39|9978.11|9978.11|0
1646663940000|2022-03-07 14:39:00|9979.1|9979.1|9973.81|9973.81|9979.1|9979.1|9973.81|9973.81|0
1646663950000|2022-03-07 14:39:10|9974.15|9974.15|9974.15|9974.15|9974.15|9974.15|9974.15|9974.15|0
1646663960000|2022-03-07 14:39:20|9979.44|9979.44|9982.09|9982.09|9982.09|9982.09|9979.44|9979.44|0
1646663970000|2022-03-07 14:39:30|9984.73|9984.73|9984.73|9984.73|9984.73|9984.73|9984.73|9984.73|0
1646663990000|2022-03-07 14:39:50|9987.38|9987.38|9987.38|9987.38|9987.38|9987.38|9984.73|9984.73|0
1646664000000|2022-03-07 14:40:00|9990.03|9990.03|9987.38|9987.38|9990.03|9990.03|9987.38|9987.38|0
1646664010000|2022-03-07 14:40:10|9984.73|9984.73|9982.09|9982.09|9984.73|9984.73|9982.09|9982.09|0
1646664020000|2022-03-07 14:40:20|9979.44|9979.44|9976.8|9976.8|9979.44|9979.44|9976.8|9976.8|0
1646664030000|2022-03-07 14:40:30|9974.15|9974.15|9974.15|9974.15|9974.15|9974.15|9974.15|9974.15|0
1646664040000|2022-03-07 14:40:40|9968.86|9968.86|9968.86|9968.86|9968.86|9968.86|9968.86|9968.86|0
1646664050000|2022-03-07 14:40:50|9968.68|9968.68|9966.04|9966.04|9968.68|9968.68|9966.04|9966.04|0
1646664080000|2022-03-07 14:41:20|9968.68|9968.68|9971.33|9971.33|9971.33|9971.33|9968.68|9968.68|0
1646664090000|2022-03-07 14:41:30|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|0
1646664100000|2022-03-07 14:41:40|9972|9972|9974.65|9974.65|9974.65|9974.65|9972|9972|0
1646664110000|2022-03-07 14:41:50|9973.66|9973.66|9972.67|9972.67|9973.66|9973.66|9972.67|9972.67|0
1646664120000|2022-03-07 14:42:00|9967.38|9967.38|9967.38|9967.38|9967.38|9967.38|9967.38|9967.38|0
1646664130000|2022-03-07 14:42:10|9970.02|9970.02|9975.32|9975.32|9976.31|9976.31|9970.02|9970.02|0
1646664140000|2022-03-07 14:42:20|9972.67|9972.67|9972.67|9972.67|9972.67|9972.67|9972.67|9972.67|0
1646664160000|2022-03-07 14:42:40|9970.02|9970.02|9970.02|9970.02|9970.02|9970.02|9970.02|9970.02|0
1646664190000|2022-03-07 14:43:10|9967.38|9967.38|9972.67|9972.67|9972.67|9972.67|9967.38|9967.38|0
1646664210000|2022-03-07 14:43:30|9970.02|9970.02|9970.02|9970.02|9970.02|9970.02|9970.02|9970.02|0
1646664220000|2022-03-07 14:43:40|9967.38|9967.38|9964.73|9964.73|9967.38|9967.38|9964.73|9964.73|0
1646664230000|2022-03-07 14:43:50|9970.02|9970.02|9964.73|9964.73|9970.02|9970.02|9964.73|9964.73|0
1646664260000|2022-03-07 14:44:20|9967.38|9967.38|9972|9972|9972|9972|9967.38|9967.38|0
1646664270000|2022-03-07 14:44:30|9969.35|9969.35|9972|9972|9972|9972|9969.35|9969.35|0
1646664280000|2022-03-07 14:44:40|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|0
1646664290000|2022-03-07 14:44:50|9966.71|9966.71|9961.42|9961.42|9966.71|9966.71|9961.42|9961.42|0
1646664300000|2022-03-07 14:45:00|9960.43|9960.43|9961.42|9961.42|9961.42|9961.42|9960.43|9960.43|0
1646664310000|2022-03-07 14:45:10|9964.06|9964.06|9964.06|9964.06|9964.06|9964.06|9964.06|9964.06|0
1646664330000|2022-03-07 14:45:30|9969.35|9969.35|9975.64|9975.64|9975.64|9975.64|9969.35|9969.35|0
1646664340000|2022-03-07 14:45:40|9974.65|9974.65|9972|9972|9974.65|9974.65|9972|9972|0
1646664350000|2022-03-07 14:45:50|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|0
1646664380000|2022-03-07 14:46:20|9966.71|9966.71|9966.71|9966.71|9966.71|9966.71|9966.71|9966.71|0
1646664390000|2022-03-07 14:46:30|9964.06|9964.06|9964.06|9964.06|9964.06|9964.06|9964.06|9964.06|0
1646664400000|2022-03-07 14:46:40|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|9969.35|0
1646664410000|2022-03-07 14:46:50|9974.65|9974.65|9977.29|9977.29|9977.29|9977.29|9974.65|9974.65|0
1646664430000|2022-03-07 14:47:10|9979.94|9979.94|9979.94|9979.94|9980.93|9980.93|9979.94|9979.94|0
1646664450000|2022-03-07 14:47:30|9985.23|9985.23|9985.23|9985.23|9985.23|9985.23|9985.23|9985.23|0
1646664490000|2022-03-07 14:48:10|9987.88|9987.88|9990.53|9990.53|9990.53|9990.53|9987.88|9987.88|0
1646664520000|2022-03-07 14:48:40|9991.51|9991.51|9991.51|9991.51|9991.51|9991.51|9991.51|9991.51|0
1646664530000|2022-03-07 14:48:50|9990.53|9990.53|9990.53|9990.53|9990.53|9990.53|9990.53|9990.53|0
1646664540000|2022-03-07 14:49:00|9995.82|9995.82|9995.82|9995.82|9998.47|9998.47|9995.82|9995.82|0
1646664550000|2022-03-07 14:49:10|9996.81|9996.81|10007.39|10007.39|10007.39|10007.39|9996.81|9996.81|0
1646664560000|2022-03-07 14:49:20|10010.04|10010.04|10004.75|10004.75|10010.04|10010.04|10004.75|10004.75|0
1646664570000|2022-03-07 14:49:30|10003.76|10003.76|10003.76|10003.76|10003.76|10003.76|10003.76|10003.76|0
1646664580000|2022-03-07 14:49:40|10002.77|10002.77|10002.77|10002.77|10002.77|10002.77|10002.77|10002.77|0
1646664600000|2022-03-07 14:50:00|10005.42|10005.42|10009.05|10009.05|10009.05|10009.05|10005.42|10005.42|0
1646664660000|2022-03-07 14:51:00|10006.4|10006.4|10003.76|10003.76|10006.4|10006.4|10003.76|10003.76|0
1646664700000|2022-03-07 14:51:40|10003.24|10003.24|10003.41|10003.41|10003.41|10003.41|10003.24|10003.24|0
1646664710000|2022-03-07 14:51:50|10008.71|10008.71|10008.71|10008.71|10011.35|10011.35|10008.71|10008.71|0
1646664720000|2022-03-07 14:52:00|10009.7|10009.7|10009.7|10009.7|10009.7|10009.7|10009.7|10009.7|0
1646664750000|2022-03-07 14:52:30|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|0
1646664760000|2022-03-07 14:52:40|10015.98|10015.98|10014.99|10014.99|10015.98|10015.98|10014.99|10014.99|0
1646664770000|2022-03-07 14:52:50|10020.28|10020.28|10017.64|10017.64|10020.28|10020.28|10017.64|10017.64|0
1646664780000|2022-03-07 14:53:00|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|10014.99|0
1646664790000|2022-03-07 14:53:10|10014|10014|10013.01|10013.01|10014|10014|10013.01|10013.01|0
1646664820000|2022-03-07 14:53:40|10015.66|10015.66|10015.66|10015.66|10015.66|10015.66|10015.66|10015.66|0
1646664840000|2022-03-07 14:54:00|10016.65|10016.65|10016.65|10016.65|10016.65|10016.65|10016.65|10016.65|0
1646664850000|2022-03-07 14:54:10|10024.59|10024.59|10021.94|10021.94|10024.59|10024.59|10021.94|10021.94|0
1646664860000|2022-03-07 14:54:20|10019.29|10019.29|10019.29|10019.29|10019.29|10019.29|10019.29|10019.29|0
1646664880000|2022-03-07 14:54:40|10024.59|10024.59|10024.59|10024.59|10024.59|10024.59|10024.59|10024.59|0
1646664910000|2022-03-07 14:55:10|10021.94|10021.94|10020.95|10020.95|10021.94|10021.94|10018.31|10018.31|0
1646664930000|2022-03-07 14:55:30|10023.6|10023.6|10023.6|10023.6|10023.6|10023.6|10023.6|10023.6|0
1646664940000|2022-03-07 14:55:40|10020.95|10020.95|10021.27|10021.27|10021.27|10021.27|10018.31|10018.31|0
1646664950000|2022-03-07 14:55:50|10023.92|10023.92|10026.56|10026.56|10026.56|10026.56|10023.92|10023.92|0
1646664960000|2022-03-07 14:56:00|10023.92|10023.92|10024.9|10024.9|10024.9|10024.9|10023.92|10023.92|0
1646664970000|2022-03-07 14:56:10|10025.89|10025.89|10025.89|10025.89|10025.89|10025.89|10025.89|10025.89|0
1646665030000|2022-03-07 14:57:10|10023.25|10023.25|10023.25|10023.25|10023.25|10023.25|10023.25|10023.25|0
1646665050000|2022-03-07 14:57:30|10020.6|10020.6|10020.6|10020.6|10020.6|10020.6|10020.6|10020.6|0
1646665060000|2022-03-07 14:57:40|10017.95|10017.95|10010.01|10010.01|10017.95|10017.95|10010.01|10010.01|0
1646665070000|2022-03-07 14:57:50|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|10012.66|0
1646665090000|2022-03-07 14:58:10|10013.65|10013.65|10007.37|10007.37|10016.3|10016.3|10007.37|10007.37|0
1646665120000|2022-03-07 14:58:40|10010.01|10010.01|10010.01|10010.01|10010.01|10010.01|10010.01|10010.01|0
1646665130000|2022-03-07 14:58:50|10004.72|10004.72|10004.72|10004.72|10004.72|10004.72|10004.72|10004.72|0
1646665160000|2022-03-07 14:59:20|10002.08|10002.08|9995.79|9995.79|10002.08|10002.08|9995.79|9995.79|0
1646665170000|2022-03-07 14:59:30|9996.78|9996.78|9995.12|9995.12|9996.78|9996.78|9994.14|9994.14|0
1646665180000|2022-03-07 14:59:40|9994.14|9994.14|9994.14|9994.14|9994.14|9994.14|9994.14|9994.14|0
1646665200000|2022-03-07 15:00:00|9991.49|9991.49|9986.2|9986.2|9991.49|9991.49|9986.2|9986.2|0
1646665210000|2022-03-07 15:00:10|9988.84|9988.84|9991.49|9991.49|9991.49|9991.49|9988.84|9988.84|0
1646665220000|2022-03-07 15:00:20|9983.55|9983.55|9983.55|9983.55|9983.55|9983.55|9983.55|9983.55|0
1646665240000|2022-03-07 15:00:40|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|9980.9|0
1646665250000|2022-03-07 15:00:50|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|0
1646665260000|2022-03-07 15:01:00|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|9975.61|0
1646665270000|2022-03-07 15:01:10|9974.62|9974.62|9979.92|9979.92|9979.92|9979.92|9974.62|9974.62|0
1646665280000|2022-03-07 15:01:20|9977.27|9977.27|9974.62|9974.62|9977.27|9977.27|9974.62|9974.62|0
1646665300000|2022-03-07 15:01:40|9969.33|9969.33|9969.33|9969.33|9969.33|9969.33|9969.33|9969.33|0
1646665320000|2022-03-07 15:02:00|9966.68|9966.68|9967.67|9967.67|9967.67|9967.67|9966.68|9966.68|0
1646665330000|2022-03-07 15:02:10|9972.96|9972.96|9969.33|9969.33|9972.96|9972.96|9969.33|9969.33|0
1646665340000|2022-03-07 15:02:20|9974.62|9974.62|9982.56|9982.56|9982.56|9982.56|9974.62|9974.62|0
1646665350000|2022-03-07 15:02:30|9977.27|9977.27|9977.27|9977.27|9977.27|9977.27|9974.62|9974.62|0
1646665360000|2022-03-07 15:02:40|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|9978.26|0
1646665370000|2022-03-07 15:02:50|9975.61|9975.61|9978.26|9978.26|9978.26|9978.26|9975.61|9975.61|0
1646665380000|2022-03-07 15:03:00|9979.25|9979.25|9979.25|9979.25|9979.25|9979.25|9979.25|9979.25|0
1646665390000|2022-03-07 15:03:10|9976.6|9976.6|9973.95|9973.95|9976.6|9976.6|9973.95|9973.95|0
1646665400000|2022-03-07 15:03:20|9971.31|9971.31|9968.66|9968.66|9971.31|9971.31|9968.66|9968.66|0
1646665410000|2022-03-07 15:03:30|9966.01|9966.01|9966.01|9966.01|9966.01|9966.01|9966.01|9966.01|0
1646665450000|2022-03-07 15:04:10|9971.31|9971.31|9971.31|9971.31|9971.31|9971.31|9971.31|9971.31|0
1646665460000|2022-03-07 15:04:20|9973.95|9973.95|9980.54|9980.54|9981.22|9981.22|9973.95|9973.95|0
1646665470000|2022-03-07 15:04:30|9977.89|9977.89|9977.89|9977.89|9977.89|9977.89|9977.89|9977.89|0
1646665480000|2022-03-07 15:04:40|9983.18|9983.18|9988.48|9988.48|9988.48|9988.48|9980.54|9980.54|0
1646665490000|2022-03-07 15:04:50|9983.18|9983.18|9983.18|9983.18|9983.18|9983.18|9983.18|9983.18|0
1646665520000|2022-03-07 15:05:20|9985.83|9985.83|9983.18|9983.18|9985.83|9985.83|9983.18|9983.18|0
1646665530000|2022-03-07 15:05:30|9980.54|9980.54|9983.18|9983.18|9983.18|9983.18|9980.54|9980.54|0
1646665540000|2022-03-07 15:05:40|9985.83|9985.83|9985.83|9985.83|9985.83|9985.83|9985.83|9985.83|0
1646665550000|2022-03-07 15:05:50|9983.18|9983.18|9983.18|9983.18|9983.18|9983.18|9983.18|9983.18|0
1646665580000|2022-03-07 15:06:20|9991.12|9991.12|9988.48|9988.48|9993.77|9993.77|9988.48|9988.48|0
1646665590000|2022-03-07 15:06:30|9985.83|9985.83|9985.83|9985.83|9985.83|9985.83|9985.83|9985.83|0
1646665600000|2022-03-07 15:06:40|9996.41|9996.41|9996.41|9996.41|9996.41|9996.41|9996.41|9996.41|0
1646665610000|2022-03-07 15:06:50|9993.77|9993.77|9990.44|9990.44|9993.77|9993.77|9990.44|9990.44|0
1646665620000|2022-03-07 15:07:00|9987.79|9987.79|9988.78|9988.78|9988.78|9988.78|9987.79|9987.79|0
1646665630000|2022-03-07 15:07:10|9991.42|9991.42|9991.42|9991.42|9991.42|9991.42|9991.42|9991.42|0
1646665640000|2022-03-07 15:07:20|9988.78|9988.78|9991.42|9991.42|9991.42|9991.42|9988.78|9988.78|0
1646665650000|2022-03-07 15:07:30|9988.78|9988.78|9988.78|9988.78|9988.78|9988.78|9988.78|9988.78|0
1646665680000|2022-03-07 15:08:00|9987.79|9987.79|9989.77|9989.77|9989.77|9989.77|9987.79|9987.79|0
1646665690000|2022-03-07 15:08:10|9987.12|9987.12|9987.12|9987.12|9987.12|9987.12|9987.12|9987.12|0
1646665700000|2022-03-07 15:08:20|9988.11|9988.11|9988.11|9988.11|9988.11|9988.11|9988.11|9988.11|0
1646665710000|2022-03-07 15:08:30|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1646665720000|2022-03-07 15:08:40|9996.05|9996.05|9996.05|9996.05|9996.05|9996.05|9996.05|9996.05|0
1646665730000|2022-03-07 15:08:50|9993.4|9993.4|9990.75|9990.75|9993.4|9993.4|9990.75|9990.75|0
1646665740000|2022-03-07 15:09:00|9996.05|9996.05|9996.05|9996.05|9996.05|9996.05|9996.05|9996.05|0
1646665750000|2022-03-07 15:09:10|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|9990.75|0
1646665790000|2022-03-07 15:09:50|9993.4|9993.4|9990.75|9990.75|9993.4|9993.4|9990.75|9990.75|0
1646665800000|2022-03-07 15:10:00|9988.11|9988.11|9985.46|9985.46|9988.11|9988.11|9985.46|9985.46|0
1646665830000|2022-03-07 15:10:30|9986.45|9986.45|9985.46|9985.46|9986.45|9986.45|9985.46|9985.46|0
1646665840000|2022-03-07 15:10:40|9982.82|9982.82|9982.82|9982.82|9982.82|9982.82|9982.82|9982.82|0
1646665850000|2022-03-07 15:10:50|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|9980.17|0
1646665860000|2022-03-07 15:11:00|9977.52|9977.52|9968.28|9968.28|9977.52|9977.52|9968.28|9968.28|0
1646665870000|2022-03-07 15:11:10|9976.22|9976.22|9976.22|9976.22|9976.22|9976.22|9976.22|9976.22|0
1646665880000|2022-03-07 15:11:20|9973.57|9973.57|9973.57|9973.57|9973.57|9973.57|9973.57|9973.57|0
1646665890000|2022-03-07 15:11:30|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|9970.92|0
1646665900000|2022-03-07 15:11:40|9978.86|9978.86|9981.51|9981.51|9981.51|9981.51|9978.86|9978.86|0
1646665910000|2022-03-07 15:11:50|9984.15|9984.15|9982.5|9982.5|9985.14|9985.14|9979.85|9979.85|0
1646665920000|2022-03-07 15:12:00|9979.85|9979.85|9977.2|9977.2|9979.85|9979.85|9977.2|9977.2|0
1646665950000|2022-03-07 15:12:30|9974.56|9974.56|9969.93|9969.93|9974.56|9974.56|9969.93|9969.93|0
1646665960000|2022-03-07 15:12:40|9967.29|9967.29|9962.67|9962.67|9967.29|9967.29|9962.67|9962.67|0
1646665970000|2022-03-07 15:12:50|9960.02|9960.02|9960.02|9960.02|9960.02|9960.02|9960.02|9960.02|0
1646665980000|2022-03-07 15:13:00|9957.37|9957.37|9953.74|9953.74|9957.37|9957.37|9953.74|9953.74|0
1646665990000|2022-03-07 15:13:10|9959.03|9959.03|9960.02|9960.02|9961.68|9961.68|9959.03|9959.03|0
1646666000000|2022-03-07 15:13:20|9965.31|9965.31|9960.02|9960.02|9967.96|9967.96|9960.02|9960.02|0
1646666010000|2022-03-07 15:13:30|9957.37|9957.37|9952.08|9952.08|9957.37|9957.37|9952.08|9952.08|0
1646666020000|2022-03-07 15:13:40|9949.43|9949.43|9947.46|9947.46|9949.43|9949.43|9947.46|9947.46|0
1646666040000|2022-03-07 15:14:00|9952.75|9952.75|9947.46|9947.46|9955.4|9955.4|9947.46|9947.46|0
1646666060000|2022-03-07 15:14:20|9944.81|9944.81|9944.81|9944.81|9944.81|9944.81|9944.81|9944.81|0
1646666070000|2022-03-07 15:14:30|9942.16|9942.16|9942.16|9942.16|9942.16|9942.16|9942.16|9942.16|0
1646666080000|2022-03-07 15:14:40|9939.52|9939.52|9942.16|9942.16|9944.81|9944.81|9939.52|9939.52|0
1646666100000|2022-03-07 15:15:00|9944.81|9944.81|9942.16|9942.16|9947.46|9947.46|9942.16|9942.16|0
1646666110000|2022-03-07 15:15:10|9947.46|9947.46|9950.77|9950.77|9953.42|9953.42|9945.48|9945.48|0
1646666120000|2022-03-07 15:15:20|9948.13|9948.13|9959.7|9959.7|9959.7|9959.7|9948.13|9948.13|0
1646666130000|2022-03-07 15:15:30|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|9951.76|9951.76|0
1646666140000|2022-03-07 15:15:40|9957.05|9957.05|9951.76|9951.76|9957.05|9957.05|9951.76|9951.76|0
1646666150000|2022-03-07 15:15:50|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|0
1646666160000|2022-03-07 15:16:00|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|9951.76|0
1646666180000|2022-03-07 15:16:20|9954.41|9954.41|9954.41|9954.41|9954.41|9954.41|9951.76|9951.76|0
1646666190000|2022-03-07 15:16:30|9949.11|9949.11|9949.11|9949.11|9949.11|9949.11|9949.11|9949.11|0
1646666220000|2022-03-07 15:17:00|9951.76|9951.76|9954.41|9954.41|9954.41|9954.41|9951.76|9951.76|0
1646666230000|2022-03-07 15:17:10|9957.05|9957.05|9956.38|9956.38|9959.03|9959.03|9956.38|9956.38|0
1646666250000|2022-03-07 15:17:30|9957.37|9957.37|9957.37|9957.37|9957.37|9957.37|9957.37|9957.37|0
1646666260000|2022-03-07 15:17:40|9962.67|9962.67|9962.67|9962.67|9962.67|9962.67|9962.67|9962.67|0
1646666270000|2022-03-07 15:17:50|9957.37|9957.37|9958.36|9958.36|9958.36|9958.36|9957.37|9957.37|0
1646666280000|2022-03-07 15:18:00|9963.65|9963.65|9966.3|9966.3|9966.3|9966.3|9963.65|9963.65|0
1646666290000|2022-03-07 15:18:10|9968.95|9968.95|9968.95|9968.95|9968.95|9968.95|9968.95|9968.95|0
1646666300000|2022-03-07 15:18:20|9966.3|9966.3|9966.3|9966.3|9966.3|9966.3|9966.3|9966.3|0
1646666320000|2022-03-07 15:18:40|9971.59|9971.59|9968.95|9968.95|9971.59|9971.59|9968.95|9968.95|0
1646666330000|2022-03-07 15:18:50|9974.24|9974.24|9974.24|9974.24|9974.24|9974.24|9974.24|9974.24|0
1646666340000|2022-03-07 15:19:00|9976.89|9976.89|9971.59|9971.59|9976.89|9976.89|9971.59|9971.59|0
1646666350000|2022-03-07 15:19:10|9976.89|9976.89|9972.58|9972.58|9977.87|9977.87|9971.59|9971.59|0
1646666360000|2022-03-07 15:19:20|9969.93|9969.93|9969.93|9969.93|9969.93|9969.93|9969.93|9969.93|0
1646666370000|2022-03-07 15:19:30|9967.29|9967.29|9964.64|9964.64|9967.29|9967.29|9964.64|9964.64|0
1646666390000|2022-03-07 15:19:50|9962|9962|9962|9962|9962|9962|9962|9962|0
1646666420000|2022-03-07 15:20:20|9967.29|9967.29|9972.58|9972.58|9972.58|9972.58|9967.29|9967.29|0
1646666430000|2022-03-07 15:20:30|9975.23|9975.23|9973.57|9973.57|9981.51|9981.51|9969.93|9969.93|0
1646666450000|2022-03-07 15:20:50|9978.86|9978.86|9978.86|9978.86|9984.15|9984.15|9978.86|9978.86|0
1646666460000|2022-03-07 15:21:00|9979.38|9979.38|9982.02|9982.02|9984.67|9984.67|9979.38|9979.38|0
1646666480000|2022-03-07 15:21:20|9987.32|9987.32|9987.32|9987.32|9987.32|9987.32|9987.32|9987.32|0
1646666490000|2022-03-07 15:21:30|9982.02|9982.02|9982.02|9982.02|9982.02|9982.02|9982.02|9982.02|0
1646666500000|2022-03-07 15:21:40|9987.32|9987.32|9983.01|9983.01|9987.32|9987.32|9982.02|9982.02|0
1646666510000|2022-03-07 15:21:50|9980.36|9980.36|9983.01|9983.01|9983.01|9983.01|9977.72|9977.72|0
1646666520000|2022-03-07 15:22:00|9977.72|9977.72|9976.73|9976.73|9977.72|9977.72|9976.73|9976.73|0
1646666540000|2022-03-07 15:22:20|9979.38|9979.38|9979.38|9979.38|9979.38|9979.38|9979.38|9979.38|0
1646666550000|2022-03-07 15:22:30|9974.08|9974.08|9972.11|9972.11|9974.08|9974.08|9972.11|9972.11|0
1646666560000|2022-03-07 15:22:40|9969.46|9969.46|9969.46|9969.46|9969.46|9969.46|9969.46|9969.46|0
1646666580000|2022-03-07 15:23:00|9972.11|9972.11|9977.4|9977.4|9977.4|9977.4|9972.11|9972.11|0
1646666590000|2022-03-07 15:23:10|9980.05|9980.05|9982.69|9982.69|9982.69|9982.69|9974.75|9974.75|0
1646666600000|2022-03-07 15:23:20|9980.05|9980.05|9977.4|9977.4|9980.05|9980.05|9977.4|9977.4|0
1646666610000|2022-03-07 15:23:30|9974.75|9974.75|9972.11|9972.11|9974.75|9974.75|9972.11|9972.11|0
1646666630000|2022-03-07 15:23:50|9969.46|9969.46|9969.46|9969.46|9969.46|9969.46|9969.46|9969.46|0
1646666640000|2022-03-07 15:24:00|9966.81|9966.81|9966.81|9966.81|9966.81|9966.81|9964.17|9964.17|0
1646666650000|2022-03-07 15:24:10|9961.52|9961.52|9961.52|9961.52|9961.52|9961.52|9961.52|9961.52|0
1646666660000|2022-03-07 15:24:20|9966.81|9966.81|9961.52|9961.52|9966.81|9966.81|9961.52|9961.52|0
1646666680000|2022-03-07 15:24:40|9966.81|9966.81|9966.81|9966.81|9966.81|9966.81|9966.81|9966.81|0
1646666690000|2022-03-07 15:24:50|9964.17|9964.17|9966.81|9966.81|9966.81|9966.81|9964.17|9964.17|0
1646666700000|2022-03-07 15:25:00|9969.46|9969.46|9963.85|9963.85|9972.11|9972.11|9961.2|9961.2|0
1646666710000|2022-03-07 15:25:10|9966.5|9966.5|9971.12|9971.12|9971.12|9971.12|9963.85|9963.85|0
1646666720000|2022-03-07 15:25:20|9973.77|9973.77|9973.77|9973.77|9973.77|9973.77|9973.77|9973.77|0
1646666730000|2022-03-07 15:25:30|9968.47|9968.47|9968.47|9968.47|9968.47|9968.47|9968.47|9968.47|0
1646666750000|2022-03-07 15:25:50|9973.77|9973.77|9972.11|9972.11|9980.05|9980.05|9972.11|9972.11|0
1646666770000|2022-03-07 15:26:10|9974.75|9974.75|9974.75|9974.75|9980.05|9980.05|9974.75|9974.75|0
1646666780000|2022-03-07 15:26:20|9980.05|9980.05|9980.05|9980.05|9980.05|9980.05|9980.05|9980.05|0
1646666790000|2022-03-07 15:26:30|9977.4|9977.4|9972.11|9972.11|9977.4|9977.4|9972.11|9972.11|0
1646666820000|2022-03-07 15:27:00|9969.46|9969.46|9966.81|9966.81|9969.46|9969.46|9966.81|9966.81|0
1646666830000|2022-03-07 15:27:10|9972.11|9972.11|9972.11|9972.11|9972.11|9972.11|9972.11|9972.11|0
1646666870000|2022-03-07 15:27:50|9980.05|9980.05|9986.33|9986.33|9986.33|9986.33|9980.05|9980.05|0
1646666900000|2022-03-07 15:28:20|9988.97|9988.97|9984.67|9984.67|9989.96|9989.96|9984.67|9984.67|0
1646666910000|2022-03-07 15:28:30|9983.68|9983.68|9978.39|9978.39|9983.68|9983.68|9978.39|9978.39|0
1646666920000|2022-03-07 15:28:40|9975.74|9975.74|9978.39|9978.39|9981.03|9981.03|9975.74|9975.74|0
1646666930000|2022-03-07 15:28:50|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|9975.74|0
1646666940000|2022-03-07 15:29:00|9978.39|9978.39|9978.39|9978.39|9978.39|9978.39|9978.39|9978.39|0
1646666950000|2022-03-07 15:29:10|9981.03|9981.03|9981.03|9981.03|9981.03|9981.03|9981.03|9981.03|0
1646666960000|2022-03-07 15:29:20|9978.39|9978.39|9978.39|9978.39|9978.39|9978.39|9978.39|9978.39|0
1646666980000|2022-03-07 15:29:40|9975.74|9975.74|9975.74|9975.74|9983.68|9983.68|9975.74|9975.74|0
1646666990000|2022-03-07 15:29:50|9973.1|9973.1|9973.1|9973.1|9973.1|9973.1|9973.1|9973.1|0
1646667000000|2022-03-07 15:30:00|9981.03|9981.03|9975.74|9975.74|9981.03|9981.03|9975.74|9975.74|0
1646667010000|2022-03-07 15:30:10|9981.03|9981.03|9985.34|9985.34|9985.34|9985.34|9981.03|9981.03|0
1646667020000|2022-03-07 15:30:20|9990.63|9990.63|9986.33|9986.33|9990.63|9990.63|9985.34|9985.34|0
1646667040000|2022-03-07 15:30:40|9988.97|9988.97|9994.27|9994.27|9999.56|9999.56|9988.97|9988.97|0
1646667060000|2022-03-07 15:31:00|9991.62|9991.62|9986.03|9986.03|9991.62|9991.62|9986.03|9986.03|0
1646667070000|2022-03-07 15:31:10|9983.38|9983.38|9980.73|9980.73|9983.38|9983.38|9980.73|9980.73|0
1646667150000|2022-03-07 15:32:30|9972.47|9972.47|9977.77|9977.77|9977.77|9977.77|9972.47|9972.47|0
1646667160000|2022-03-07 15:32:40|9978.76|9978.76|9978.76|9978.76|9978.76|9978.76|9978.76|9978.76|0
1646667180000|2022-03-07 15:33:00|9981.4|9981.4|9986.03|9986.03|9986.03|9986.03|9981.4|9981.4|0
1646667190000|2022-03-07 15:33:10|9996.61|9996.61|9991.32|9991.32|9996.61|9996.61|9991.32|9991.32|0
1646667200000|2022-03-07 15:33:20|9988.67|9988.67|9988.67|9988.67|9988.67|9988.67|9988.67|9988.67|0
1646667210000|2022-03-07 15:33:30|9986.03|9986.03|9991.32|9991.32|9991.32|9991.32|9986.03|9986.03|0
1646667220000|2022-03-07 15:33:40|9988.67|9988.67|9988.67|9988.67|9988.67|9988.67|9988.67|9988.67|0
1646667230000|2022-03-07 15:33:50|9983.38|9983.38|9983.38|9983.38|9983.38|9983.38|9983.38|9983.38|0
1646667240000|2022-03-07 15:34:00|9982.39|9982.39|9982.39|9982.39|9982.39|9982.39|9982.39|9982.39|0
1646667250000|2022-03-07 15:34:10|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|9982.22|0
1646667270000|2022-03-07 15:34:30|9979.57|9979.57|9979.57|9979.57|9979.57|9979.57|9979.57|9979.57|0
1646667300000|2022-03-07 15:35:00|9984.87|9984.87|9982.22|9982.22|9984.87|9984.87|9982.22|9982.22|0
1646667310000|2022-03-07 15:35:10|9979.57|9979.57|9984.87|9984.87|9984.87|9984.87|9979.57|9979.57|0
1646667320000|2022-03-07 15:35:20|9987.51|9987.51|9992.8|9992.8|9992.8|9992.8|9987.51|9987.51|0
1646667330000|2022-03-07 15:35:30|9987.51|9987.51|9987.51|9987.51|9987.51|9987.51|9987.51|9987.51|0
1646667340000|2022-03-07 15:35:40|9988.5|9988.5|9988.5|9988.5|9988.5|9988.5|9988.5|9988.5|0
1646667390000|2022-03-07 15:36:30|9987.51|9987.51|9976.93|9976.93|9987.51|9987.51|9976.93|9976.93|0
1646667400000|2022-03-07 15:36:40|9975.94|9975.94|9973.29|9973.29|9975.94|9975.94|9973.29|9973.29|0
1646667410000|2022-03-07 15:36:50|9965.35|9965.35|9965.35|9965.35|9965.35|9965.35|9965.35|9965.35|0
1646667420000|2022-03-07 15:37:00|9962.71|9962.71|9962.71|9962.71|9962.71|9962.71|9962.71|9962.71|0
1646667430000|2022-03-07 15:37:10|9960.06|9960.06|9949.47|9949.47|9960.06|9960.06|9949.47|9949.47|0
1646667440000|2022-03-07 15:37:20|9946.83|9946.83|9952.12|9952.12|9952.12|9952.12|9946.83|9946.83|0
1646667460000|2022-03-07 15:37:40|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|9946.83|0
1646667470000|2022-03-07 15:37:50|9954.77|9954.77|9949.47|9949.47|9954.77|9954.77|9949.47|9949.47|0
1646667480000|2022-03-07 15:38:00|9952.12|9952.12|9949.47|9949.47|9952.12|9952.12|9946.83|9946.83|0
1646667490000|2022-03-07 15:38:10|9944.18|9944.18|9950.46|9950.46|9950.46|9950.46|9944.18|9944.18|0
1646667510000|2022-03-07 15:38:30|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|9952.44|0
1646667530000|2022-03-07 15:38:50|9953.43|9953.43|9954.42|9954.42|9954.42|9954.42|9953.43|9953.43|0
1646667550000|2022-03-07 15:39:10|9957.06|9957.06|9959.71|9959.71|9959.71|9959.71|9954.42|9954.42|0
1646667560000|2022-03-07 15:39:20|9957.06|9957.06|9959.71|9959.71|9959.71|9959.71|9957.06|9957.06|0
1646667570000|2022-03-07 15:39:30|9954.42|9954.42|9951.77|9951.77|9954.42|9954.42|9951.77|9951.77|0
1646667580000|2022-03-07 15:39:40|9949.12|9949.12|9946.48|9946.48|9949.12|9949.12|9943.83|9943.83|0
1646667590000|2022-03-07 15:39:50|9943.83|9943.83|9941.18|9941.18|9943.83|9943.83|9941.18|9941.18|0
1646667600000|2022-03-07 15:40:00|9935.89|9935.89|9941.18|9941.18|9941.18|9941.18|9935.89|9935.89|0
1646667610000|2022-03-07 15:40:10|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|9938.54|0
1646667620000|2022-03-07 15:40:20|9937.55|9937.55|9937.55|9937.55|9937.55|9937.55|9937.55|9937.55|0
1646667630000|2022-03-07 15:40:30|9934.9|9934.9|9937.55|9937.55|9937.55|9937.55|9934.9|9934.9|0
1646667640000|2022-03-07 15:40:40|9940.2|9940.2|9948.13|9948.13|9948.13|9948.13|9940.2|9940.2|0
1646667650000|2022-03-07 15:40:50|9949.12|9949.12|9954.42|9954.42|9954.42|9954.42|9949.12|9949.12|0
1646667660000|2022-03-07 15:41:00|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|9951.77|0
1646667700000|2022-03-07 15:41:40|9949.12|9949.12|9940.2|9940.2|9949.12|9949.12|9940.2|9940.2|0
1646667710000|2022-03-07 15:41:50|9937.55|9937.55|9934.9|9934.9|9937.55|9937.55|9934.9|9934.9|0
1646667720000|2022-03-07 15:42:00|9932.26|9932.26|9925.97|9925.97|9932.26|9932.26|9925.97|9925.97|0
1646667730000|2022-03-07 15:42:10|9933.91|9933.91|9933.91|9933.91|9933.91|9933.91|9933.91|9933.91|0
1646667740000|2022-03-07 15:42:20|9931.27|9931.27|9936.56|9936.56|9936.56|9936.56|9931.27|9931.27|0
1646667750000|2022-03-07 15:42:30|9933.91|9933.91|9939.21|9939.21|9939.21|9939.21|9933.91|9933.91|0
1646667760000|2022-03-07 15:42:40|9941.85|9941.85|9941.85|9941.85|9941.85|9941.85|9941.85|9941.85|0
1646667790000|2022-03-07 15:43:10|9947.15|9947.15|9954.42|9954.42|9954.42|9954.42|9947.15|9947.15|0
1646667800000|2022-03-07 15:43:20|9955.4|9955.4|9955.4|9955.4|9960.7|9960.7|9955.4|9955.4|0
1646667810000|2022-03-07 15:43:30|9954.42|9954.42|9954.42|9954.42|9954.42|9954.42|9954.42|9954.42|0
1646667830000|2022-03-07 15:43:50|9957.06|9957.06|9957.06|9957.06|9957.06|9957.06|9957.06|9957.06|0
1646667850000|2022-03-07 15:44:10|9959.71|9959.71|9962.35|9962.35|9962.35|9962.35|9959.71|9959.71|0
1646667860000|2022-03-07 15:44:20|9963.56|9963.56|9963.56|9963.56|9963.56|9963.56|9963.56|9963.56|0
1646667870000|2022-03-07 15:44:30|9960.91|9960.91|9960.91|9960.91|9960.91|9960.91|9960.91|9960.91|0
1646667890000|2022-03-07 15:44:50|9968.85|9968.85|9969.66|9969.66|9969.84|9969.84|9968.85|9968.85|0
1646667900000|2022-03-07 15:45:00|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|0
1646667910000|2022-03-07 15:45:10|9961.73|9961.73|9967.02|9967.02|9967.02|9967.02|9961.73|9961.73|0
1646667920000|2022-03-07 15:45:20|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|0
1646667940000|2022-03-07 15:45:40|9974.96|9974.96|9973.97|9973.97|9974.96|9974.96|9973.97|9973.97|0
1646667950000|2022-03-07 15:45:50|9976.62|9976.62|9976.62|9976.62|9976.62|9976.62|9976.62|9976.62|0
1646667970000|2022-03-07 15:46:10|9973.97|9973.97|9973.97|9973.97|9973.97|9973.97|9973.97|9973.97|0
1646667990000|2022-03-07 15:46:30|9971.32|9971.32|9966.03|9966.03|9971.32|9971.32|9966.03|9966.03|0
1646668000000|2022-03-07 15:46:40|9963.38|9963.38|9960.74|9960.74|9963.38|9963.38|9960.74|9960.74|0
1646668010000|2022-03-07 15:46:50|9958.09|9958.09|9958.09|9958.09|9958.09|9958.09|9958.09|9958.09|0
1646668020000|2022-03-07 15:47:00|9960.74|9960.74|9960.74|9960.74|9960.74|9960.74|9960.74|9960.74|0
1646668030000|2022-03-07 15:47:10|9958.09|9958.09|9955.44|9955.44|9958.09|9958.09|9955.44|9955.44|0
1646668040000|2022-03-07 15:47:20|9952.8|9952.8|9946.52|9946.52|9952.8|9952.8|9946.52|9946.52|0
1646668050000|2022-03-07 15:47:30|9949.16|9949.16|9949.16|9949.16|9949.16|9949.16|9949.16|9949.16|0
1646668070000|2022-03-07 15:47:50|9957.1|9957.1|9957.1|9957.1|9957.1|9957.1|9957.1|9957.1|0
1646668080000|2022-03-07 15:48:00|9954.46|9954.46|9951.81|9951.81|9954.46|9954.46|9951.81|9951.81|0
1646668100000|2022-03-07 15:48:20|9957.1|9957.1|9957.1|9957.1|9959.75|9959.75|9957.1|9957.1|0
1646668110000|2022-03-07 15:48:30|9955.13|9955.13|9952.48|9952.48|9955.13|9955.13|9952.48|9952.48|0
1646668120000|2022-03-07 15:48:40|9955.13|9955.13|9950.82|9950.82|9955.13|9955.13|9949.83|9949.83|0
1646668130000|2022-03-07 15:48:50|9948.18|9948.18|9948.18|9948.18|9948.18|9948.18|9948.18|9948.18|0
1646668140000|2022-03-07 15:49:00|9945.53|9945.53|9948.18|9948.18|9948.18|9948.18|9945.53|9945.53|0
1646668150000|2022-03-07 15:49:10|9950.82|9950.82|9950.82|9950.82|9950.82|9950.82|9950.82|9950.82|0
1646668160000|2022-03-07 15:49:20|9949.83|9949.83|9949.83|9949.83|9949.83|9949.83|9949.83|9949.83|0
1646668170000|2022-03-07 15:49:30|9952.48|9952.48|9953.47|9953.47|9953.47|9953.47|9952.48|9952.48|0
1646668180000|2022-03-07 15:49:40|9958.76|9958.76|9959.75|9959.75|9959.75|9959.75|9958.76|9958.76|0
1646668210000|2022-03-07 15:50:10|9962.4|9962.4|9963.38|9963.38|9966.03|9966.03|9962.4|9962.4|0
1646668230000|2022-03-07 15:50:30|9968.68|9968.68|9968.68|9968.68|9968.68|9968.68|9968.68|9968.68|0
1646668240000|2022-03-07 15:50:40|9971.32|9971.32|9971.32|9971.32|9971.32|9971.32|9971.32|9971.32|0
1646668250000|2022-03-07 15:50:50|9966.03|9966.03|9966.03|9966.03|9966.03|9966.03|9966.03|9966.03|0
1646668270000|2022-03-07 15:51:10|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|9967.02|0
1646668290000|2022-03-07 15:51:30|9972.31|9972.31|9977.6|9977.6|9977.6|9977.6|9972.31|9972.31|0
1646668300000|2022-03-07 15:51:40|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|9972.31|0
1646668310000|2022-03-07 15:51:50|9977.6|9977.6|9979.91|9979.91|9979.91|9979.91|9977.26|9977.26|0
1646668320000|2022-03-07 15:52:00|9974.61|9974.61|9974.61|9974.61|9974.61|9974.61|9974.61|9974.61|0
1646668370000|2022-03-07 15:52:50|9971.97|9971.97|9971.97|9971.97|9971.97|9971.97|9971.97|9971.97|0
1646668380000|2022-03-07 15:53:00|9969.32|9969.32|9965.69|9965.69|9969.32|9969.32|9964.7|9964.7|0
1646668390000|2022-03-07 15:53:10|9970.98|9970.98|9969.99|9969.99|9970.98|9970.98|9969.99|9969.99|0
1646668400000|2022-03-07 15:53:20|9970.98|9970.98|9968.33|9968.33|9970.98|9970.98|9968.33|9968.33|0
1646668420000|2022-03-07 15:53:40|9965.69|9965.69|9970.98|9970.98|9970.98|9970.98|9965.69|9965.69|0
1646668430000|2022-03-07 15:53:50|9968.33|9968.33|9966.68|9966.68|9969.32|9969.32|9966.68|9966.68|0
1646668440000|2022-03-07 15:54:00|9965.69|9965.69|9965.69|9965.69|9965.69|9965.69|9965.69|9965.69|0
1646668450000|2022-03-07 15:54:10|9963.04|9963.04|9963.04|9963.04|9963.04|9963.04|9963.04|9963.04|0
1646668460000|2022-03-07 15:54:20|9968.33|9968.33|9963.04|9963.04|9968.33|9968.33|9963.04|9963.04|0
1646668510000|2022-03-07 15:55:10|9960.39|9960.39|9957.75|9957.75|9960.39|9960.39|9957.75|9957.75|0
1646668520000|2022-03-07 15:55:20|9955.1|9955.1|9952.45|9952.45|9955.1|9955.1|9952.45|9952.45|0
1646668540000|2022-03-07 15:55:40|9951.6|9951.6|9951.6|9951.6|9951.6|9951.6|9951.6|9951.6|0
1646668560000|2022-03-07 15:56:00|9954.24|9954.24|9951.6|9951.6|9954.24|9954.24|9951.6|9951.6|0
1646668570000|2022-03-07 15:56:10|9948.95|9948.95|9948.95|9948.95|9948.95|9948.95|9948.95|9948.95|0
1646668580000|2022-03-07 15:56:20|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|9946.97|0
1646668590000|2022-03-07 15:56:30|9944.33|9944.33|9943.34|9943.34|9945.32|9945.32|9943.34|9943.34|0
1646668620000|2022-03-07 15:57:00|9938.05|9938.05|9945.99|9945.99|9945.99|9945.99|9938.05|9938.05|0
1646668630000|2022-03-07 15:57:10|9948.63|9948.63|9943.34|9943.34|9948.63|9948.63|9943.34|9943.34|0
1646668640000|2022-03-07 15:57:20|9945.99|9945.99|9943.34|9943.34|9945.99|9945.99|9943.34|9943.34|0
1646668660000|2022-03-07 15:57:40|9945.99|9945.99|9940.69|9940.69|9945.99|9945.99|9940.69|9940.69|0
1646668700000|2022-03-07 15:58:20|9945.99|9945.99|9945.99|9945.99|9945.99|9945.99|9945.99|9945.99|0
1646668710000|2022-03-07 15:58:30|9948.63|9948.63|9945|9945|9948.63|9948.63|9945|9945|0
1646668720000|2022-03-07 15:58:40|9952.94|9952.94|9952.94|9952.94|9952.94|9952.94|9952.94|9952.94|0
1646668740000|2022-03-07 15:59:00|9955.58|9955.58|9957.37|9957.37|9958.23|9958.23|9955.58|9955.58|0
1646668770000|2022-03-07 15:59:30|9954.73|9954.73|9954.73|9954.73|9954.73|9954.73|9954.73|9954.73|0
1646668780000|2022-03-07 15:59:40|9952.08|9952.08|9952.08|9952.08|9952.08|9952.08|9952.08|9952.08|0
1646668790000|2022-03-07 15:59:50|9949.43|9949.43|9946.79|9946.79|9949.43|9949.43|9946.79|9946.79|0
1646668800000|2022-03-07 16:00:00|9944.14|9944.14|9944.14|9944.14|9944.14|9944.14|9944.14|9944.14|0
1646668810000|2022-03-07 16:00:10|9941.49|9941.49|9941.49|9941.49|9941.49|9941.49|9941.49|9941.49|0
1646668820000|2022-03-07 16:00:20|9942.48|9942.48|9942.14|9942.14|9942.48|9942.48|9942.14|9942.14|0
1646668830000|2022-03-07 16:00:30|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|0
1646668850000|2022-03-07 16:00:50|9945.77|9945.77|9945.77|9945.77|9945.77|9945.77|9945.77|9945.77|0
1646668860000|2022-03-07 16:01:00|9948.42|9948.42|9948.42|9948.42|9948.42|9948.42|9948.42|9948.42|0
1646668870000|2022-03-07 16:01:10|9945.77|9945.77|9945.77|9945.77|9945.77|9945.77|9945.77|9945.77|0
1646668910000|2022-03-07 16:01:50|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|9943.13|0
1646668920000|2022-03-07 16:02:00|9948.42|9948.42|9948.42|9948.42|9948.42|9948.42|9948.42|9948.42|0
1646668950000|2022-03-07 16:02:30|9945.77|9945.77|9943.13|9943.13|9945.77|9945.77|9943.13|9943.13|0
1646668960000|2022-03-07 16:02:40|9940.48|9940.48|9940.48|9940.48|9940.48|9940.48|9940.48|9940.48|0
1646668970000|2022-03-07 16:02:50|9940.31|9940.31|9935.69|9935.69|9940.31|9940.31|9935.69|9935.69|0
1646668980000|2022-03-07 16:03:00|9933.04|9933.04|9933.38|9933.38|9936.03|9936.03|9933.04|9933.04|0
1646669000000|2022-03-07 16:03:20|9933.04|9933.04|9938.16|9938.16|9938.16|9938.16|9932.87|9932.87|0
1646669010000|2022-03-07 16:03:30|9940.81|9940.81|9943.45|9943.45|9943.45|9943.45|9940.81|9940.81|0
1646669020000|2022-03-07 16:03:40|9940.81|9940.81|9940.81|9940.81|9940.81|9940.81|9940.81|9940.81|0
1646669040000|2022-03-07 16:04:00|9946.1|9946.1|9946.1|9946.1|9946.1|9946.1|9946.1|9946.1|0
1646669050000|2022-03-07 16:04:10|9943.45|9943.45|9944.44|9944.44|9944.44|9944.44|9943.45|9943.45|0
1646669060000|2022-03-07 16:04:20|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|0
1646669070000|2022-03-07 16:04:30|9944.44|9944.44|9944.44|9944.44|9944.44|9944.44|9944.44|9944.44|0
1646669130000|2022-03-07 16:05:30|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|9941.8|0
1646669160000|2022-03-07 16:06:00|9939.15|9939.15|9939.15|9939.15|9939.15|9939.15|9939.15|9939.15|0
1646669190000|2022-03-07 16:06:30|9933.86|9933.86|9933.86|9933.86|9933.86|9933.86|9933.86|9933.86|0
1646669210000|2022-03-07 16:06:50|9936.5|9936.5|9936.5|9936.5|9936.5|9936.5|9936.5|9936.5|0
1646669220000|2022-03-07 16:07:00|9933.86|9933.86|9931.21|9931.21|9933.86|9933.86|9931.21|9931.21|0
1646669230000|2022-03-07 16:07:10|9930.22|9930.22|9932.87|9932.87|9932.87|9932.87|9930.22|9930.22|0
1646669240000|2022-03-07 16:07:20|9930.22|9930.22|9930.22|9930.22|9930.22|9930.22|9930.22|9930.22|0
1646669280000|2022-03-07 16:08:00|9927.58|9927.58|9930.22|9930.22|9930.22|9930.22|9927.58|9927.58|0
1646669290000|2022-03-07 16:08:10|9927.58|9927.58|9927.58|9927.58|9927.58|9927.58|9927.58|9927.58|0
1646669320000|2022-03-07 16:08:40|9924.93|9924.93|9922.28|9922.28|9924.93|9924.93|9922.28|9922.28|0
1646669350000|2022-03-07 16:09:10|9924.93|9924.93|9911.7|9911.7|9924.93|9924.93|9911.7|9911.7|0
1646669370000|2022-03-07 16:09:30|9914.34|9914.34|9911.7|9911.7|9914.34|9914.34|9911.7|9911.7|0
1646669380000|2022-03-07 16:09:40|9914.34|9914.34|9914.34|9914.34|9914.34|9914.34|9914.34|9914.34|0
1646669390000|2022-03-07 16:09:50|9911.7|9911.7|9914.34|9914.34|9914.34|9914.34|9911.7|9911.7|0
1646669400000|2022-03-07 16:10:00|9911.7|9911.7|9916.99|9916.99|9916.99|9916.99|9911.7|9911.7|0
1646669410000|2022-03-07 16:10:10|9919.64|9919.64|9924.93|9924.93|9924.93|9924.93|9919.64|9919.64|0
1646669430000|2022-03-07 16:10:30|9919.64|9919.64|9916.99|9916.99|9924.93|9924.93|9916.99|9916.99|0
1646669460000|2022-03-07 16:11:00|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|0
1646669470000|2022-03-07 16:11:10|9916.99|9916.99|9916.99|9916.99|9916.99|9916.99|9916.99|9916.99|0
1646669480000|2022-03-07 16:11:20|9922.28|9922.28|9922.28|9922.28|9922.28|9922.28|9922.28|9922.28|0
1646669490000|2022-03-07 16:11:30|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|9919.64|0
1646669520000|2022-03-07 16:12:00|9920.63|9920.63|9920.63|9920.63|9920.63|9920.63|9920.63|9920.63|0
1646669530000|2022-03-07 16:12:10|9917.98|9917.98|9910.04|9910.04|9917.98|9917.98|9910.04|9910.04|0
1646669540000|2022-03-07 16:12:20|9907.39|9907.39|9910.04|9910.04|9910.04|9910.04|9907.39|9907.39|0
1646669570000|2022-03-07 16:12:50|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|0
1646669590000|2022-03-07 16:13:10|9910.04|9910.04|9910.04|9910.04|9910.04|9910.04|9907.39|9907.39|0
1646669610000|2022-03-07 16:13:30|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|0
1646669620000|2022-03-07 16:13:40|9910.04|9910.04|9910.04|9910.04|9910.04|9910.04|9910.04|9910.04|0
1646669630000|2022-03-07 16:13:50|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|9907.39|0
1646669640000|2022-03-07 16:14:00|9906.4|9906.4|9909.05|9909.05|9909.05|9909.05|9906.4|9906.4|0
1646669650000|2022-03-07 16:14:10|9911.7|9911.7|9916.32|9916.32|9916.32|9916.32|9911.7|9911.7|0
1646669660000|2022-03-07 16:14:20|9915.33|9915.33|9915.33|9915.33|9915.33|9915.33|9915.33|9915.33|0
1646669670000|2022-03-07 16:14:30|9917.98|9917.98|9917.98|9917.98|9917.98|9917.98|9917.98|9917.98|0
1646669680000|2022-03-07 16:14:40|9920.63|9920.63|9920.63|9920.63|9920.63|9920.63|9920.63|9920.63|0
1646669700000|2022-03-07 16:15:00|9921.61|9921.61|9920.63|9920.63|9921.61|9921.61|9920.63|9920.63|0
1646669720000|2022-03-07 16:15:20|9928.56|9928.56|9928.56|9928.56|9931.21|9931.21|9928.56|9928.56|0
1646669760000|2022-03-07 16:16:00|9933.86|9933.86|9933.86|9933.86|9933.86|9933.86|9933.86|9933.86|0
1646669770000|2022-03-07 16:16:10|9934.85|9934.85|9934.85|9934.85|9934.85|9934.85|9934.85|9934.85|0
1646669790000|2022-03-07 16:16:30|9937.49|9937.49|9937.49|9937.49|9937.49|9937.49|9937.49|9937.49|0
1646669820000|2022-03-07 16:17:00|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|9942.78|0
1646669840000|2022-03-07 16:17:20|9948.08|9948.08|9948.08|9948.08|9948.08|9948.08|9948.08|9948.08|0
1646669850000|2022-03-07 16:17:30|9948.93|9948.93|9950.91|9950.91|9950.91|9950.91|9948.93|9948.93|0
1646669860000|2022-03-07 16:17:40|9945.62|9945.62|9943.64|9943.64|9945.62|9945.62|9943.64|9943.64|0
1646669880000|2022-03-07 16:18:00|9941|9941|9938.35|9938.35|9941|9941|9935.7|9935.7|0
1646669910000|2022-03-07 16:18:30|9943.64|9943.64|9946.29|9946.29|9946.29|9946.29|9943.64|9943.64|0
1646669920000|2022-03-07 16:18:40|9945.3|9945.3|9947.95|9947.95|9947.95|9947.95|9945.3|9945.3|0
1646669940000|2022-03-07 16:19:00|9942.65|9942.65|9944.63|9944.63|9944.63|9944.63|9942.65|9942.65|0
1646669950000|2022-03-07 16:19:10|9943.64|9943.64|9947.28|9947.28|9947.28|9947.28|9943.64|9943.64|0
1646670050000|2022-03-07 16:20:50|9949.92|9949.92|9948.93|9948.93|9949.92|9949.92|9948.93|9948.93|0
1646670070000|2022-03-07 16:21:10|9946.29|9946.29|9946.29|9946.29|9946.29|9946.29|9946.29|9946.29|0
1646670100000|2022-03-07 16:21:40|9938.35|9938.35|9938.35|9938.35|9938.35|9938.35|9938.35|9938.35|0
1646670110000|2022-03-07 16:21:50|9936.37|9936.37|9936.37|9936.37|9937.36|9937.36|9936.37|9936.37|0
1646670120000|2022-03-07 16:22:00|9931.08|9931.08|9931.08|9931.08|9931.08|9931.08|9931.08|9931.08|0
1646670130000|2022-03-07 16:22:10|9934.71|9934.71|9940.01|9940.01|9940.01|9940.01|9934.71|9934.71|0
1646670140000|2022-03-07 16:22:20|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|9942.65|0
1646670150000|2022-03-07 16:22:30|9943|9943|9943|9943|9943|9943|9943|9943|0
1646670160000|2022-03-07 16:22:40|9945.64|9945.64|9945.64|9945.64|9945.64|9945.64|9945.64|9945.64|0
1646670180000|2022-03-07 16:23:00|9946.63|9946.63|9943.99|9943.99|9946.63|9946.63|9943.99|9943.99|0
1646670190000|2022-03-07 16:23:10|9943|9943|9940.35|9940.35|9943|9943|9940.35|9940.35|0
1646670230000|2022-03-07 16:23:50|9937.7|9937.7|9935.06|9935.06|9937.7|9937.7|9935.06|9935.06|0
1646670270000|2022-03-07 16:24:30|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|0
1646670280000|2022-03-07 16:24:40|9929.76|9929.76|9929.76|9929.76|9929.76|9929.76|9929.76|9929.76|0
1646670310000|2022-03-07 16:25:10|9928.78|9928.78|9929.76|9929.76|9929.76|9929.76|9928.78|9928.78|0
1646670320000|2022-03-07 16:25:20|9935.06|9935.06|9935.06|9935.06|9935.06|9935.06|9935.06|9935.06|0
1646670330000|2022-03-07 16:25:30|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|9932.41|0
1646670340000|2022-03-07 16:25:40|9931.42|9931.42|9930.43|9930.43|9931.42|9931.42|9930.43|9930.43|0
1646670350000|2022-03-07 16:25:50|9931.42|9931.42|9930.43|9930.43|9931.42|9931.42|9930.43|9930.43|0
1646670370000|2022-03-07 16:26:10|9935.73|9935.73|9927.79|9927.79|9935.73|9935.73|9927.79|9927.79|0
1646670400000|2022-03-07 16:26:40|9925.14|9925.14|9921.51|9921.51|9925.14|9925.14|9921.51|9921.51|0
1646670410000|2022-03-07 16:26:50|9924.15|9924.15|9924.15|9924.15|9924.15|9924.15|9924.15|9924.15|0
1646670420000|2022-03-07 16:27:00|9918.86|9918.86|9918.86|9918.86|9918.86|9918.86|9918.86|9918.86|0
1646670430000|2022-03-07 16:27:10|9916.21|9916.21|9917.87|9917.87|9918.86|9918.86|9916.21|9916.21|0
1646670440000|2022-03-07 16:27:20|9915.23|9915.23|9917.87|9917.87|9917.87|9917.87|9915.23|9915.23|0
1646670450000|2022-03-07 16:27:30|9918.86|9918.86|9921.51|9921.51|9921.51|9921.51|9918.86|9918.86|0
1646670460000|2022-03-07 16:27:40|9918.86|9918.86|9916.56|9916.56|9918.86|9918.86|9916.21|9916.21|0
1646670470000|2022-03-07 16:27:50|9915.57|9915.57|9915.57|9915.57|9915.57|9915.57|9915.57|9915.57|0
1646670480000|2022-03-07 16:28:00|9918.22|9918.22|9918.22|9918.22|9918.22|9918.22|9918.22|9918.22|0
1646670490000|2022-03-07 16:28:10|9920.86|9920.86|9926.15|9926.15|9926.15|9926.15|9920.86|9920.86|0
1646670510000|2022-03-07 16:28:30|9923.51|9923.51|9923.51|9923.51|9923.51|9923.51|9923.51|9923.51|0
1646670530000|2022-03-07 16:28:50|9926.15|9926.15|9926.15|9926.15|9926.15|9926.15|9926.15|9926.15|0
1646670540000|2022-03-07 16:29:00|9923.51|9923.51|9920.86|9920.86|9923.51|9923.51|9920.86|9920.86|0
1646670560000|2022-03-07 16:29:20|9923.51|9923.51|9923.51|9923.51|9923.51|9923.51|9918.22|9918.22|0
1646670580000|2022-03-07 16:29:40|9920.86|9920.86|9924.5|9924.5|9935.08|9935.08|9920.86|9920.86|0
1646670590000|2022-03-07 16:29:50|9927.14|9927.14|9916.56|9916.56|9927.14|9927.14|9916.56|9916.56|0
1646727300000|2022-03-08 08:15:00|9881.43|9881.43|9878.78|9878.78|9881.43|9881.43|9878.78|9878.78|0
1646727310000|2022-03-08 08:15:10|9875.82|9875.82|9870.52|9870.52|9875.82|9875.82|9867.88|9867.88|0
1646727320000|2022-03-08 08:15:20|9865.23|9865.23|9873.17|9873.17|9873.17|9873.17|9865.23|9865.23|0
1646727330000|2022-03-08 08:15:30|9878.46|9878.46|9881.11|9881.11|9881.11|9881.11|9878.46|9878.46|0
1646727350000|2022-03-08 08:15:50|9886.4|9886.4|9886.4|9886.4|9886.4|9886.4|9886.4|9886.4|0
1646727360000|2022-03-08 08:16:00|9885.41|9885.41|9895.33|9895.33|9897.97|9897.97|9885.41|9885.41|0
1646727370000|2022-03-08 08:16:10|9890.04|9890.04|9874.16|9874.16|9890.04|9890.04|9874.16|9874.16|0
1646727380000|2022-03-08 08:16:20|9871.51|9871.51|9871.51|9871.51|9871.51|9871.51|9871.51|9871.51|0
1646727390000|2022-03-08 08:16:30|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|9868.86|0
1646727400000|2022-03-08 08:16:40|9864.91|9864.91|9864.91|9864.91|9872.85|9872.85|9864.91|9864.91|0
1646727410000|2022-03-08 08:16:50|9867.56|9867.56|9867.56|9867.56|9867.56|9867.56|9862.26|9862.26|0
1646727420000|2022-03-08 08:17:00|9870.2|9870.2|9867.56|9867.56|9870.2|9870.2|9867.56|9867.56|0
1646727430000|2022-03-08 08:17:10|9866.57|9866.57|9874.51|9874.51|9874.51|9874.51|9866.57|9866.57|0
1646727440000|2022-03-08 08:17:20|9877.16|9877.16|9874.51|9874.51|9877.16|9877.16|9869.22|9869.22|0
1646727450000|2022-03-08 08:17:30|9877.16|9877.16|9880.12|9880.12|9880.12|9880.12|9877.16|9877.16|0
1646727460000|2022-03-08 08:17:40|9882.77|9882.77|9882.77|9882.77|9882.77|9882.77|9882.77|9882.77|0
1646727470000|2022-03-08 08:17:50|9874.83|9874.83|9874.83|9874.83|9874.83|9874.83|9874.83|9874.83|0
1646727480000|2022-03-08 08:18:00|9880.12|9880.12|9877.47|9877.47|9880.12|9880.12|9877.47|9877.47|0
1646727490000|2022-03-08 08:18:10|9874.83|9874.83|9872.18|9872.18|9874.83|9874.83|9872.18|9872.18|0
1646727500000|2022-03-08 08:18:20|9880.12|9880.12|9877.47|9877.47|9880.12|9880.12|9877.47|9877.47|0
1646727510000|2022-03-08 08:18:30|9872.18|9872.18|9869.53|9869.53|9872.18|9872.18|9869.53|9869.53|0
1646727520000|2022-03-08 08:18:40|9864.24|9864.24|9866.89|9866.89|9866.89|9866.89|9861.6|9861.6|0
1646727530000|2022-03-08 08:18:50|9874.83|9874.83|9874.83|9874.83|9874.83|9874.83|9874.83|9874.83|0
1646727540000|2022-03-08 08:19:00|9876.03|9876.03|9889.26|9889.26|9891.91|9891.91|9876.03|9876.03|0
1646727550000|2022-03-08 08:19:10|9886.61|9886.61|9891.91|9891.91|9894.55|9894.55|9886.61|9886.61|0
1646727560000|2022-03-08 08:19:20|9889.26|9889.26|9884.64|9884.64|9889.26|9889.26|9884.64|9884.64|0
1646727570000|2022-03-08 08:19:30|9892.58|9892.58|9889.93|9889.93|9892.58|9892.58|9887.28|9887.28|0
1646727580000|2022-03-08 08:19:40|9892.58|9892.58|9892.58|9892.58|9892.58|9892.58|9892.58|9892.58|0
1646727590000|2022-03-08 08:19:50|9895.22|9895.22|9895.22|9895.22|9895.22|9895.22|9895.22|9895.22|0
1646727600000|2022-03-08 08:20:00|9893.25|9893.25|9895.89|9895.89|9895.89|9895.89|9893.25|9893.25|0
1646727620000|2022-03-08 08:20:20|9903.83|9903.83|9903.83|9903.83|9906.48|9906.48|9903.83|9903.83|0
1646727640000|2022-03-08 08:20:40|9914.42|9914.42|9925.32|9925.32|9925.32|9925.32|9914.42|9914.42|0
1646727650000|2022-03-08 08:20:50|9922.67|9922.67|9925.32|9925.32|9925.32|9925.32|9922.67|9922.67|0
1646727670000|2022-03-08 08:21:10|9933.26|9933.26|9933.26|9933.26|9933.26|9933.26|9933.26|9933.26|0
1646727680000|2022-03-08 08:21:20|9934.25|9934.25|9939.19|9939.19|9939.19|9939.19|9934.25|9934.25|0
1646727690000|2022-03-08 08:21:30|9947.13|9947.13|9947.13|9947.13|9949.78|9949.78|9944.48|9944.48|0
1646727710000|2022-03-08 08:21:50|9949.78|9949.78|9944.48|9944.48|9949.78|9949.78|9944.48|9944.48|0
1646727720000|2022-03-08 08:22:00|9947.13|9947.13|9947.13|9947.13|9947.13|9947.13|9947.13|9947.13|0
1646727730000|2022-03-08 08:22:10|9952.42|9952.42|9960.36|9960.36|9960.36|9960.36|9952.42|9952.42|0
1646727740000|2022-03-08 08:22:20|9965.65|9965.65|9970.95|9970.95|9970.95|9970.95|9965.65|9965.65|0
1646727750000|2022-03-08 08:22:30|9976.24|9976.24|9973.59|9973.59|9976.24|9976.24|9970.95|9970.95|0
1646727760000|2022-03-08 08:22:40|9970.95|9970.95|9968.3|9968.3|9970.95|9970.95|9968.3|9968.3|0
1646727800000|2022-03-08 08:23:20|9965.65|9965.65|9970.95|9970.95|9970.95|9970.95|9965.65|9965.65|0
1646727810000|2022-03-08 08:23:30|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|9965.65|0
1646727820000|2022-03-08 08:23:40|9968.3|9968.3|9965.65|9965.65|9968.3|9968.3|9965.65|9965.65|0
1646727830000|2022-03-08 08:23:50|9963.01|9963.01|9965.65|9965.65|9968.3|9968.3|9963.01|9963.01|0
1646727840000|2022-03-08 08:24:00|9968.3|9968.3|9973.59|9973.59|9973.59|9973.59|9968.3|9968.3|0
1646727850000|2022-03-08 08:24:10|9978.89|9978.89|9973.59|9973.59|9978.89|9978.89|9968.3|9968.3|0
1646727860000|2022-03-08 08:24:20|9976.24|9976.24|9981.53|9981.53|9981.53|9981.53|9970.95|9970.95|0
1646727870000|2022-03-08 08:24:30|9986.83|9986.83|9978.89|9978.89|9986.83|9986.83|9978.89|9978.89|0
1646727880000|2022-03-08 08:24:40|9984.18|9984.18|9981.85|9981.85|9987.14|9987.14|9981.85|9981.85|0
1646727890000|2022-03-08 08:24:50|9984.5|9984.5|9989.79|9989.79|9989.79|9989.79|9984.5|9984.5|0
1646727900000|2022-03-08 08:25:00|9992.44|9992.44|9992.44|9992.44|9992.44|9992.44|9992.44|9992.44|0
1646727910000|2022-03-08 08:25:10|9987.14|9987.14|9989.79|9989.79|9989.79|9989.79|9987.14|9987.14|0
1646727920000|2022-03-08 08:25:20|9987.14|9987.14|9981.85|9981.85|9989.79|9989.79|9981.85|9981.85|0
1646727930000|2022-03-08 08:25:30|9984.5|9984.5|9984.5|9984.5|9984.5|9984.5|9984.5|9984.5|0
1646727940000|2022-03-08 08:25:40|9989.79|9989.79|9989.79|9989.79|9995.08|9995.08|9989.79|9989.79|0
1646727950000|2022-03-08 08:25:50|9984.5|9984.5|9977.23|9977.23|9984.5|9984.5|9976.56|9976.56|0
1646727960000|2022-03-08 08:26:00|9974.58|9974.58|9974.58|9974.58|9974.58|9974.58|9966.64|9966.64|0
1646727970000|2022-03-08 08:26:10|9969.29|9969.29|9977.23|9977.23|9977.23|9977.23|9966.64|9966.64|0
1646727980000|2022-03-08 08:26:20|9990.46|9990.46|9990.46|9990.46|9990.46|9990.46|9990.46|9990.46|0
1646727990000|2022-03-08 08:26:30|9987.81|9987.81|9990.46|9990.46|9990.46|9990.46|9987.81|9987.81|0
1646728010000|2022-03-08 08:26:50|9985.52|9985.52|9985.52|9985.52|9985.52|9985.52|9985.52|9985.52|0
1646728030000|2022-03-08 08:27:10|9990.81|9990.81|9993.46|9993.46|9993.46|9993.46|9990.81|9990.81|0
1646728040000|2022-03-08 08:27:20|9988.16|9988.16|9980.23|9980.23|9988.16|9988.16|9980.23|9980.23|0
1646728050000|2022-03-08 08:27:30|9988.16|9988.16|9985.52|9985.52|9993.46|9993.46|9985.52|9985.52|0
1646728060000|2022-03-08 08:27:40|9996.1|9996.1|9982.87|9982.87|9996.1|9996.1|9982.87|9982.87|0
1646728070000|2022-03-08 08:27:50|9988.16|9988.16|9988.16|9988.16|9988.16|9988.16|9988.16|9988.16|0
1646728080000|2022-03-08 08:28:00|9985.52|9985.52|9982.87|9982.87|9985.52|9985.52|9982.87|9982.87|0
1646728100000|2022-03-08 08:28:20|9979.91|9979.91|9972.64|9972.64|9979.91|9979.91|9972.64|9972.64|0
1646728110000|2022-03-08 08:28:30|9983.22|9983.22|9978.92|9978.92|9983.22|9983.22|9978.92|9978.92|0
1646728120000|2022-03-08 08:28:40|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|9977.93|0
1646728140000|2022-03-08 08:29:00|9985.87|9985.87|9988.52|9988.52|9991.16|9991.16|9985.87|9985.87|0
1646728150000|2022-03-08 08:29:10|9983.22|9983.22|9983.22|9983.22|9983.22|9983.22|9983.22|9983.22|0
1646728160000|2022-03-08 08:29:20|9985.87|9985.87|9980.58|9980.58|9985.87|9985.87|9980.58|9980.58|0
1646728170000|2022-03-08 08:29:30|9977.93|9977.93|9975.28|9975.28|9977.93|9977.93|9975.28|9975.28|0
1646728180000|2022-03-08 08:29:40|9980.58|9980.58|9983.22|9983.22|9985.87|9985.87|9975.28|9975.28|0
1646728200000|2022-03-08 08:30:00|9985.87|9985.87|9985.87|9985.87|9988.52|9988.52|9985.87|9985.87|0
1646728210000|2022-03-08 08:30:10|9991.16|9991.16|10009.02|10009.02|10014.31|10014.31|9991.16|9991.16|0
1646728220000|2022-03-08 08:30:20|10014.31|10014.31|10011.66|10011.66|10014.31|10014.31|10011.66|10011.66|0
1646728230000|2022-03-08 08:30:30|10014.31|10014.31|10007.04|10007.04|10016.96|10016.96|10001.75|10001.75|0
1646728240000|2022-03-08 08:30:40|10006.05|10006.05|10006.05|10006.05|10006.05|10006.05|10006.05|10006.05|0
1646728270000|2022-03-08 08:31:10|10011.35|10011.35|10008.7|10008.7|10011.35|10011.35|10008.7|10008.7|0
1646728280000|2022-03-08 08:31:20|10003.41|10003.41|9998.11|9998.11|10008.7|10008.7|9998.11|9998.11|0
1646728290000|2022-03-08 08:31:30|9987.53|9987.53|9983.58|9983.58|9987.53|9987.53|9983.58|9983.58|0
1646728300000|2022-03-08 08:31:40|9980.61|9980.61|9980.61|9980.61|9980.61|9980.61|9980.61|9980.61|0
1646728320000|2022-03-08 08:32:00|9988.55|9988.55|9993.49|9993.49|9993.49|9993.49|9988.55|9988.55|0
1646728330000|2022-03-08 08:32:10|9996.14|9996.14|9998.78|9998.78|9998.78|9998.78|9996.14|9996.14|0
1646728340000|2022-03-08 08:32:20|10014.66|10014.66|10009.37|10009.37|10014.66|10014.66|10009.37|10009.37|0
1646728350000|2022-03-08 08:32:30|10010.36|10010.36|10019.95|10019.95|10019.95|10019.95|10009.37|10009.37|0
1646728360000|2022-03-08 08:32:40|10017.31|10017.31|10017.31|10017.31|10017.31|10017.31|10017.31|10017.31|0
1646728370000|2022-03-08 08:32:50|10019.28|10019.28|10019.28|10019.28|10019.28|10019.28|10019.28|10019.28|0
1646728380000|2022-03-08 08:33:00|10013.99|10013.99|10011.35|10011.35|10013.99|10013.99|10011.35|10011.35|0
1646728400000|2022-03-08 08:33:20|10008.7|10008.7|10003.41|10003.41|10008.7|10008.7|10000.76|10000.76|0
1646728410000|2022-03-08 08:33:30|10002.42|10002.42|9987.21|9987.21|10002.42|10002.42|9987.21|9987.21|0
1646728420000|2022-03-08 08:33:40|9997.8|9997.8|9997.8|9997.8|9997.8|9997.8|9997.8|9997.8|0
1646728430000|2022-03-08 08:33:50|9995.15|9995.15|9979.62|9979.62|9995.15|9995.15|9979.62|9979.62|0
1646728440000|2022-03-08 08:34:00|9990.21|9990.21|9987.56|9987.56|9990.21|9990.21|9987.56|9987.56|0
1646728460000|2022-03-08 08:34:20|9990.21|9990.21|9984.91|9984.91|9990.21|9990.21|9984.91|9984.91|0
1646728470000|2022-03-08 08:34:30|9976.98|9976.98|9974.33|9974.33|9979.62|9979.62|9974.33|9974.33|0
1646728480000|2022-03-08 08:34:40|9979.62|9979.62|9979.62|9979.62|9979.62|9979.62|9979.62|9979.62|0
1646728490000|2022-03-08 08:34:50|9976.98|9976.98|9974.33|9974.33|9976.98|9976.98|9974.33|9974.33|0
1646728500000|2022-03-08 08:35:00|9973.34|9973.34|9978.63|9978.63|9978.63|9978.63|9973.34|9973.34|0
1646728510000|2022-03-08 08:35:10|9981.28|9981.28|9983.26|9983.26|9983.26|9983.26|9981.28|9981.28|0
1646728540000|2022-03-08 08:35:40|9999.14|9999.14|9988.55|9988.55|9999.14|9999.14|9988.55|9988.55|0
1646728560000|2022-03-08 08:36:00|9983.26|9983.26|9984.24|9984.24|9984.24|9984.24|9983.26|9983.26|0
1646728570000|2022-03-08 08:36:10|9986.89|9986.89|9986.89|9986.89|9986.89|9986.89|9986.89|9986.89|0
1646728580000|2022-03-08 08:36:20|9987.88|9987.88|9985.23|9985.23|9987.88|9987.88|9985.23|9985.23|0
1646728600000|2022-03-08 08:36:40|9987.88|9987.88|9998.78|9998.78|9998.78|9998.78|9987.88|9987.88|0
1646728630000|2022-03-08 08:37:10|9996.14|9996.14|9982.59|9982.59|9996.14|9996.14|9982.59|9982.59|0
1646728650000|2022-03-08 08:37:30|9979.94|9979.94|9979.94|9979.94|9979.94|9979.94|9979.94|9979.94|0
1646728670000|2022-03-08 08:37:50|9982.59|9982.59|9998.14|9998.14|9998.14|9998.14|9982.59|9982.59|0
1646728680000|2022-03-08 08:38:00|10006.08|10006.08|10003.43|10003.43|10006.08|10006.08|10003.43|10003.43|0
1646728690000|2022-03-08 08:38:10|9999.8|9999.8|10002.44|10002.44|10002.44|10002.44|9997.15|9997.15|0
1646728700000|2022-03-08 08:38:20|9999.8|9999.8|9999.8|9999.8|9999.8|9999.8|9999.8|9999.8|0
1646728750000|2022-03-08 08:39:10|9986.56|9986.56|9985.58|9985.58|9986.56|9986.56|9985.58|9985.58|0
1646728760000|2022-03-08 08:39:20|9988.22|9988.22|9988.22|9988.22|9988.22|9988.22|9988.22|9988.22|0
1646728780000|2022-03-08 08:39:40|9985.58|9985.58|9982.93|9982.93|9985.58|9985.58|9982.93|9982.93|0
1646728790000|2022-03-08 08:39:50|9980.28|9980.28|9982.93|9982.93|9982.93|9982.93|9980.28|9980.28|0
1646728800000|2022-03-08 08:40:00|9985.58|9985.58|9988.22|9988.22|9988.22|9988.22|9985.58|9985.58|0
1646728810000|2022-03-08 08:40:10|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|9990.87|0
1646728830000|2022-03-08 08:40:30|9993.83|9993.83|9993.83|9993.83|9993.83|9993.83|9993.83|9993.83|0
1646728840000|2022-03-08 08:40:40|9980.6|9980.6|9979.61|9979.61|9980.6|9980.6|9979.61|9979.61|0
1646728850000|2022-03-08 08:40:50|9984.24|9984.24|9992.18|9992.18|9992.18|9992.18|9984.24|9984.24|0
1646728870000|2022-03-08 08:41:10|10000.11|10000.11|10003.08|10003.08|10003.08|10003.08|10000.11|10000.11|0
1646728880000|2022-03-08 08:41:20|10002.09|10002.09|10010.03|10010.03|10010.03|10010.03|10002.09|10002.09|0
1646728890000|2022-03-08 08:41:30|10001.1|10001.1|10003.75|10003.75|10003.75|10003.75|10001.1|10001.1|0
1646728900000|2022-03-08 08:41:40|10002.76|10002.76|10000.11|10000.11|10002.76|10002.76|10000.11|10000.11|0
1646728920000|2022-03-08 08:42:00|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|10008.05|0
1646728930000|2022-03-08 08:42:10|10010.7|10010.7|10010.7|10010.7|10010.7|10010.7|10010.7|10010.7|0
1646728980000|2022-03-08 08:43:00|10009.71|10009.71|9996.48|9996.48|10009.71|10009.71|9996.48|9996.48|0
1646729000000|2022-03-08 08:43:20|10001.77|10001.77|9994.82|9994.82|10001.77|10001.77|9994.82|9994.82|0
1646729010000|2022-03-08 08:43:30|9989.53|9989.53|9989.53|9989.53|9989.53|9989.53|9989.53|9989.53|0
1646729020000|2022-03-08 08:43:40|9986.88|9986.88|9985.89|9985.89|9986.88|9986.88|9985.89|9985.89|0
1646729030000|2022-03-08 08:43:50|9980.6|9980.6|9974.32|9974.32|9980.6|9980.6|9974.32|9974.32|0
1646729040000|2022-03-08 08:44:00|9979.61|9979.61|9974.32|9974.32|9979.61|9979.61|9974.32|9974.32|0
1646729060000|2022-03-08 08:44:20|9971.67|9971.67|9976.97|9976.97|9979.61|9979.61|9971.67|9971.67|0
1646729070000|2022-03-08 08:44:30|9974.32|9974.32|9974.32|9974.32|9974.32|9974.32|9974.32|9974.32|0
1646729080000|2022-03-08 08:44:40|9976.97|9976.97|9971.67|9971.67|9976.97|9976.97|9971.67|9971.67|0
1646729090000|2022-03-08 08:44:50|9972.19|9972.19|9980.13|9980.13|9980.13|9980.13|9972.19|9972.19|0
1646729100000|2022-03-08 08:45:00|9977.48|9977.48|9980.13|9980.13|9980.13|9980.13|9977.48|9977.48|0
1646729110000|2022-03-08 08:45:10|9981.12|9981.12|9986.41|9986.41|9986.41|9986.41|9981.12|9981.12|0
1646729120000|2022-03-08 08:45:20|9991.7|9991.7|9989.06|9989.06|9991.7|9991.7|9989.06|9989.06|0
1646729140000|2022-03-08 08:45:40|9981.12|9981.12|9975.82|9975.82|9981.12|9981.12|9975.82|9975.82|0
1646729150000|2022-03-08 08:45:50|9981.12|9981.12|9981.12|9981.12|9981.12|9981.12|9981.12|9981.12|0
1646729160000|2022-03-08 08:46:00|9983.76|9983.76|9999.96|9999.96|9999.96|9999.96|9983.76|9983.76|0
1646729170000|2022-03-08 08:46:10|10001.94|10001.94|10023.11|10023.11|10023.11|10023.11|10001.94|10001.94|0
1646729180000|2022-03-08 08:46:20|10025.75|10025.75|10027.73|10027.73|10027.73|10027.73|10020.46|10020.46|0
1646729190000|2022-03-08 08:46:30|10030.38|10030.38|10038.32|10038.32|10038.32|10038.32|10027.73|10027.73|0
1646729200000|2022-03-08 08:46:40|10039.3|10039.3|10033.02|10033.02|10039.3|10039.3|10030.38|10030.38|0
1646729210000|2022-03-08 08:46:50|10030.38|10030.38|10019.15|10019.15|10030.38|10030.38|10019.15|10019.15|0
1646729220000|2022-03-08 08:47:00|10013.86|10013.86|10008.57|10008.57|10013.86|10013.86|10008.57|10008.57|0
1646729230000|2022-03-08 08:47:10|10003.28|10003.28|9997.98|9997.98|10003.28|10003.28|9997.98|9997.98|0
1646729240000|2022-03-08 08:47:20|10005.92|10005.92|10003.28|10003.28|10005.92|10005.92|10003.28|10003.28|0
1646729250000|2022-03-08 08:47:30|10005.25|10005.25|10005.25|10005.25|10005.25|10005.25|10005.25|10005.25|0
1646729260000|2022-03-08 08:47:40|10007.9|10007.9|10005.25|10005.25|10007.9|10007.9|10005.25|10005.25|0
1646729270000|2022-03-08 08:47:50|10013.19|10013.19|10011.21|10011.21|10013.19|10013.19|10011.21|10011.21|0
1646729290000|2022-03-08 08:48:10|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|10012.2|0
1646729300000|2022-03-08 08:48:20|10014.85|10014.85|10013.86|10013.86|10014.85|10014.85|10013.86|10013.86|0
1646729310000|2022-03-08 08:48:30|10019.15|10019.15|10016.51|10016.51|10019.15|10019.15|10016.51|10016.51|0
1646729320000|2022-03-08 08:48:40|10011.21|10011.21|10005.92|10005.92|10011.21|10011.21|10005.92|10005.92|0
1646729330000|2022-03-08 08:48:50|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|0
1646729340000|2022-03-08 08:49:00|9995.34|9995.34|10003.28|10003.28|10003.28|10003.28|9995.34|9995.34|0
1646729360000|2022-03-08 08:49:20|10000.63|10000.63|9995.34|9995.34|10000.63|10000.63|9995.34|9995.34|0
1646729370000|2022-03-08 08:49:30|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|0
1646729380000|2022-03-08 08:49:40|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|10000.63|10000.63|0
1646729420000|2022-03-08 08:50:20|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|0
1646729440000|2022-03-08 08:50:40|9997.98|9997.98|9997.98|9997.98|9997.98|9997.98|9997.98|9997.98|0
1646729450000|2022-03-08 08:50:50|9992.69|9992.69|9991.7|9991.7|9992.69|9992.69|9990.71|9990.71|0
1646729470000|2022-03-08 08:51:10|9994.35|9994.35|9996.99|9996.99|9996.99|9996.99|9994.35|9994.35|0
1646729490000|2022-03-08 08:51:30|9991.7|9991.7|9994.35|9994.35|9996.99|9996.99|9991.7|9991.7|0
1646729510000|2022-03-08 08:51:50|9991.7|9991.7|9991.7|9991.7|9991.7|9991.7|9991.7|9991.7|0
1646729540000|2022-03-08 08:52:20|9996.99|9996.99|9999.64|9999.64|9999.64|9999.64|9996.99|9996.99|0
1646729550000|2022-03-08 08:52:30|10002.29|10002.29|10011.21|10011.21|10013.86|10013.86|10002.29|10002.29|0
1646729560000|2022-03-08 08:52:40|10003.28|10003.28|9997.98|9997.98|10003.28|10003.28|9995.34|9995.34|0
1646729570000|2022-03-08 08:52:50|10008.57|10008.57|10008.57|10008.57|10008.57|10008.57|10008.57|10008.57|0
1646729590000|2022-03-08 08:53:10|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|10005.92|0
1646729600000|2022-03-08 08:53:20|10003.28|10003.28|10002.29|10002.29|10003.28|10003.28|10002.29|10002.29|0
1646729610000|2022-03-08 08:53:30|10007.58|10007.58|10002.29|10002.29|10007.58|10007.58|10002.29|10002.29|0
1646729620000|2022-03-08 08:53:40|10004.93|10004.93|10004.93|10004.93|10004.93|10004.93|10004.93|10004.93|0
1646729630000|2022-03-08 08:53:50|9999.64|9999.64|9999.64|9999.64|9999.64|9999.64|9999.64|9999.64|0
1646729640000|2022-03-08 08:54:00|9996.99|9996.99|10015.52|10015.52|10015.52|10015.52|9996.99|9996.99|0
1646729650000|2022-03-08 08:54:10|10028.75|10028.75|10029.74|10029.74|10035.03|10035.03|10028.75|10028.75|0
1646729660000|2022-03-08 08:54:20|10032.39|10032.39|10028.75|10028.75|10032.39|10032.39|10026.11|10026.11|0
1646729670000|2022-03-08 08:54:30|10026.11|10026.11|10019.82|10019.82|10028.75|10028.75|10019.82|10019.82|0
1646729680000|2022-03-08 08:54:40|10017.18|10017.18|10029.74|10029.74|10029.74|10029.74|10017.18|10017.18|0
1646729690000|2022-03-08 08:54:50|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|0
1646729700000|2022-03-08 08:55:00|10027.09|10027.09|10036.02|10036.02|10036.02|10036.02|10027.09|10027.09|0
1646729720000|2022-03-08 08:55:20|10046.61|10046.61|10043.96|10043.96|10046.61|10046.61|10043.96|10043.96|0
1646729730000|2022-03-08 08:55:30|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|0
1646729740000|2022-03-08 08:55:40|10043.96|10043.96|10043.96|10043.96|10043.96|10043.96|10043.96|10043.96|0
1646729760000|2022-03-08 08:56:00|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|10041.31|0
1646729770000|2022-03-08 08:56:10|10043.96|10043.96|10046.61|10046.61|10046.61|10046.61|10043.96|10043.96|0
1646729780000|2022-03-08 08:56:20|10051.9|10051.9|10064.46|10064.46|10064.46|10064.46|10051.9|10051.9|0
1646729790000|2022-03-08 08:56:30|10061.81|10061.81|10061.81|10061.81|10061.81|10061.81|10061.81|10061.81|0
1646729800000|2022-03-08 08:56:40|10069.75|10069.75|10072.4|10072.4|10072.4|10072.4|10069.75|10069.75|0
1646729810000|2022-03-08 08:56:50|10077.69|10077.69|10072.4|10072.4|10077.69|10077.69|10072.4|10072.4|0
1646729820000|2022-03-08 08:57:00|10075.05|10075.05|10075.05|10075.05|10075.05|10075.05|10075.05|10075.05|0
1646729830000|2022-03-08 08:57:10|10072.4|10072.4|10069.75|10069.75|10072.4|10072.4|10067.11|10067.11|0
1646729840000|2022-03-08 08:57:20|10067.11|10067.11|10058.5|10058.5|10070.07|10070.07|10055.85|10055.85|0
1646729870000|2022-03-08 08:57:50|10055.85|10055.85|10055.85|10055.85|10055.85|10055.85|10055.85|10055.85|0
1646729890000|2022-03-08 08:58:10|10063.79|10063.79|10061.15|10061.15|10063.79|10063.79|10061.15|10061.15|0
1646729920000|2022-03-08 08:58:40|10071.73|10071.73|10077.66|10077.66|10077.66|10077.66|10071.73|10071.73|0
1646729930000|2022-03-08 08:58:50|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|0
1646729940000|2022-03-08 08:59:00|10072.37|10072.37|10072.37|10072.37|10072.37|10072.37|10072.37|10072.37|0
1646729950000|2022-03-08 08:59:10|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|0
1646729980000|2022-03-08 08:59:40|10077.66|10077.66|10077.66|10077.66|10077.66|10077.66|10077.66|10077.66|0
1646729990000|2022-03-08 08:59:50|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|10075.01|0
1646730010000|2022-03-08 09:00:10|10076|10076|10076|10076|10076|10076|10076|10076|0
1646730020000|2022-03-08 09:00:20|10076.99|10076.99|10075.01|10075.01|10076.99|10076.99|10075.01|10075.01|0
1646730030000|2022-03-08 09:00:30|10085.6|10085.6|10085.6|10085.6|10085.6|10085.6|10085.6|10085.6|0
1646730050000|2022-03-08 09:00:50|10090.89|10090.89|10096.19|10096.19|10096.19|10096.19|10090.89|10090.89|0
1646730060000|2022-03-08 09:01:00|10104.12|10104.12|10102.78|10102.78|10104.12|10104.12|10096.19|10096.19|0
1646730070000|2022-03-08 09:01:10|10108.08|10108.08|10108.08|10108.08|10108.08|10108.08|10108.08|10108.08|0
1646730080000|2022-03-08 09:01:20|10113.37|10113.37|10113.37|10113.37|10113.37|10113.37|10113.37|10113.37|0
1646730090000|2022-03-08 09:01:30|10116.02|10116.02|10116.02|10116.02|10116.02|10116.02|10116.02|10116.02|0
1646730110000|2022-03-08 09:01:50|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|10121.31|0
1646730120000|2022-03-08 09:02:00|10129.25|10129.25|10129.57|10129.57|10132.21|10132.21|10129.25|10129.25|0
1646730140000|2022-03-08 09:02:20|10132.21|10132.21|10132.21|10132.21|10132.21|10132.21|10132.21|10132.21|0
1646730150000|2022-03-08 09:02:30|10135.18|10135.18|10136.17|10136.17|10136.17|10136.17|10135.18|10135.18|0
1646730160000|2022-03-08 09:02:40|10133.52|10133.52|10133.52|10133.52|10133.52|10133.52|10133.52|10133.52|0
1646730170000|2022-03-08 09:02:50|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|0
1646730180000|2022-03-08 09:03:00|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|10130.87|0
1646730200000|2022-03-08 09:03:20|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|0
1646730230000|2022-03-08 09:03:50|10141.46|10141.46|10146.75|10146.75|10146.75|10146.75|10141.46|10141.46|0
1646730240000|2022-03-08 09:04:00|10148.73|10148.73|10148.73|10148.73|10148.73|10148.73|10148.73|10148.73|0
1646730260000|2022-03-08 09:04:20|10146.08|10146.08|10146.08|10146.08|10146.08|10146.08|10146.08|10146.08|0
1646730270000|2022-03-08 09:04:30|10151.37|10151.37|10151.37|10151.37|10151.37|10151.37|10151.37|10151.37|0
1646730280000|2022-03-08 09:04:40|10146.08|10146.08|10140.79|10140.79|10146.08|10146.08|10140.79|10140.79|0
1646730290000|2022-03-08 09:04:50|10143.44|10143.44|10143.44|10143.44|10143.44|10143.44|10143.44|10143.44|0
1646730300000|2022-03-08 09:05:00|10146.08|10146.08|10148.73|10148.73|10149.72|10149.72|10146.08|10146.08|0
1646730310000|2022-03-08 09:05:10|10146.08|10146.08|10141.78|10141.78|10147.07|10147.07|10141.78|10141.78|0
1646730320000|2022-03-08 09:05:20|10140.79|10140.79|10142.77|10142.77|10142.77|10142.77|10140.79|10140.79|0
1646730330000|2022-03-08 09:05:30|10145.41|10145.41|10145.41|10145.41|10145.41|10145.41|10145.41|10145.41|0
1646730340000|2022-03-08 09:05:40|10142.77|10142.77|10139.13|10139.13|10142.77|10142.77|10138.14|10138.14|0
1646730350000|2022-03-08 09:05:50|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|0
1646730360000|2022-03-08 09:06:00|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|0
1646730370000|2022-03-08 09:06:10|10130.2|10130.2|10129.22|10129.22|10130.2|10130.2|10129.22|10129.22|0
1646730380000|2022-03-08 09:06:20|10115.98|10115.98|10113.34|10113.34|10115.98|10115.98|10113.34|10113.34|0
1646730390000|2022-03-08 09:06:30|10114.33|10114.33|10115.31|10115.31|10115.31|10115.31|10114.33|10114.33|0
1646730400000|2022-03-08 09:06:40|10116.3|10116.3|10123.57|10123.57|10126.54|10126.54|10116.3|10116.3|0
1646730420000|2022-03-08 09:07:00|10122.58|10122.58|10122.58|10122.58|10122.58|10122.58|10122.58|10122.58|0
1646730430000|2022-03-08 09:07:10|10125.23|10125.23|10112|10112|10125.23|10125.23|10112|10112|0
1646730440000|2022-03-08 09:07:20|10114.64|10114.64|10114.64|10114.64|10114.64|10114.64|10114.64|10114.64|0
1646730470000|2022-03-08 09:07:50|10117.61|10117.61|10118.6|10118.6|10118.6|10118.6|10116.62|10116.62|0
1646730480000|2022-03-08 09:08:00|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|10115.95|0
1646730490000|2022-03-08 09:08:10|10114.96|10114.96|10113.97|10113.97|10114.96|10114.96|10113.97|10113.97|0
1646730500000|2022-03-08 09:08:20|10115.95|10115.95|10118.6|10118.6|10118.6|10118.6|10115.95|10115.95|0
1646730510000|2022-03-08 09:08:30|10121.24|10121.24|10119.27|10119.27|10121.24|10121.24|10119.27|10119.27|0
1646730530000|2022-03-08 09:08:50|10121.91|10121.91|10121.91|10121.91|10121.91|10121.91|10121.91|10121.91|0
1646730540000|2022-03-08 09:09:00|10122.9|10122.9|10122.9|10122.9|10122.9|10122.9|10122.9|10122.9|0
1646730550000|2022-03-08 09:09:10|10128.19|10128.19|10125.55|10125.55|10128.19|10128.19|10125.55|10125.55|0
1646730580000|2022-03-08 09:09:40|10128.19|10128.19|10128.19|10128.19|10128.19|10128.19|10128.19|10128.19|0
1646730590000|2022-03-08 09:09:50|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|0
1646730600000|2022-03-08 09:10:00|10134.47|10134.47|10135.46|10135.46|10135.46|10135.46|10134.47|10134.47|0
1646730610000|2022-03-08 09:10:10|10137.44|10137.44|10142.73|10142.73|10142.73|10142.73|10137.44|10137.44|0
1646730620000|2022-03-08 09:10:20|10145.38|10145.38|10147.36|10147.36|10147.36|10147.36|10145.38|10145.38|0
1646730630000|2022-03-08 09:10:30|10144.39|10144.39|10141.74|10141.74|10144.39|10144.39|10141.74|10141.74|0
1646730650000|2022-03-08 09:10:50|10147.04|10147.04|10145.06|10145.06|10147.04|10147.04|10145.06|10145.06|0
1646730660000|2022-03-08 09:11:00|10150.35|10150.35|10150.35|10150.35|10150.35|10150.35|10150.35|10150.35|0
1646730670000|2022-03-08 09:11:10|10153|10153|10155.65|10155.65|10155.65|10155.65|10153|10153|0
1646730680000|2022-03-08 09:11:20|10158.29|10158.29|10158.29|10158.29|10158.29|10158.29|10158.29|10158.29|0
1646730710000|2022-03-08 09:11:50|10155.65|10155.65|10155.65|10155.65|10155.65|10155.65|10155.65|10155.65|0
1646730720000|2022-03-08 09:12:00|10153|10153|10151.02|10151.02|10153|10153|10151.02|10151.02|0
1646730730000|2022-03-08 09:12:10|10148.38|10148.38|10148.38|10148.38|10148.38|10148.38|10148.38|10148.38|0
1646730750000|2022-03-08 09:12:30|10145.73|10145.73|10145.73|10145.73|10145.73|10145.73|10145.73|10145.73|0
1646730780000|2022-03-08 09:13:00|10143.75|10143.75|10143.75|10143.75|10143.75|10143.75|10143.75|10143.75|0
1646730790000|2022-03-08 09:13:10|10141.11|10141.11|10143.75|10143.75|10143.75|10143.75|10141.11|10141.11|0
1646730860000|2022-03-08 09:14:20|10149.05|10149.05|10143.75|10143.75|10149.05|10149.05|10143.75|10143.75|0
1646730870000|2022-03-08 09:14:30|10142.77|10142.77|10140.12|10140.12|10142.77|10142.77|10140.12|10140.12|0
1646730880000|2022-03-08 09:14:40|10132.18|10132.18|10132.18|10132.18|10132.18|10132.18|10132.18|10132.18|0
1646730900000|2022-03-08 09:15:00|10140.12|10140.12|10137.47|10137.47|10140.12|10140.12|10137.47|10137.47|0
1646730920000|2022-03-08 09:15:20|10138.46|10138.46|10139.45|10139.45|10139.45|10139.45|10138.46|10138.46|0
1646730940000|2022-03-08 09:15:40|10144.74|10144.74|10147.39|10147.39|10147.39|10147.39|10144.74|10144.74|0
1646730980000|2022-03-08 09:16:20|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|10160.62|0
1646731000000|2022-03-08 09:16:40|10163.27|10163.27|10152.68|10152.68|10163.27|10163.27|10152.68|10152.68|0
1646731010000|2022-03-08 09:16:50|10147.39|10147.39|10144.74|10144.74|10147.39|10147.39|10142.1|10142.1|0
1646731100000|2022-03-08 09:18:20|10145.73|10145.73|10145.73|10145.73|10145.73|10145.73|10145.73|10145.73|0
1646731130000|2022-03-08 09:18:50|10148.38|10148.38|10142.1|10142.1|10148.38|10148.38|10142.1|10142.1|0
1646731150000|2022-03-08 09:19:10|10144.74|10144.74|10144.74|10144.74|10144.74|10144.74|10144.74|10144.74|0
1646731180000|2022-03-08 09:19:40|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|10139.45|0
1646731200000|2022-03-08 09:20:00|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|10138.46|0
1646731220000|2022-03-08 09:20:20|10136.48|10136.48|10136.48|10136.48|10136.48|10136.48|10136.48|10136.48|0
1646731230000|2022-03-08 09:20:30|10123.25|10123.25|10133.84|10133.84|10133.84|10133.84|10123.25|10123.25|0
1646731260000|2022-03-08 09:21:00|10139.13|10139.13|10139.13|10139.13|10141.78|10141.78|10139.13|10139.13|0
1646731280000|2022-03-08 09:21:20|10136.48|10136.48|10121.28|10121.28|10136.48|10136.48|10121.28|10121.28|0
1646731290000|2022-03-08 09:21:30|10129.22|10129.22|10129.22|10129.22|10129.22|10129.22|10123.92|10123.92|0
1646731310000|2022-03-08 09:21:50|10126.57|10126.57|10126.57|10126.57|10126.57|10126.57|10126.57|10126.57|0
1646731320000|2022-03-08 09:22:00|10129.22|10129.22|10131.86|10131.86|10131.86|10131.86|10129.22|10129.22|0
1646731330000|2022-03-08 09:22:10|10132.85|10132.85|10133.84|10133.84|10133.84|10133.84|10132.85|10132.85|0
1646731340000|2022-03-08 09:22:20|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|0
1646731350000|2022-03-08 09:22:30|10136.48|10136.48|10136.48|10136.48|10136.48|10136.48|10136.48|10136.48|0
1646731370000|2022-03-08 09:22:50|10133.84|10133.84|10131.19|10131.19|10133.84|10133.84|10131.19|10131.19|0
1646731430000|2022-03-08 09:23:50|10133.84|10133.84|10135.5|10135.5|10136.48|10136.48|10133.84|10133.84|0
1646731450000|2022-03-08 09:24:10|10130.2|10130.2|10122.26|10122.26|10135.5|10135.5|10119.62|10119.62|0
1646731470000|2022-03-08 09:24:30|10116.97|10116.97|10116.97|10116.97|10116.97|10116.97|10116.97|10116.97|0
1646731500000|2022-03-08 09:25:00|10119.62|10119.62|10124.91|10124.91|10124.91|10124.91|10119.62|10119.62|0
1646731510000|2022-03-08 09:25:10|10132.85|10132.85|10132.85|10132.85|10132.85|10132.85|10132.85|10132.85|0
1646731530000|2022-03-08 09:25:30|10127.56|10127.56|10135.5|10135.5|10135.5|10135.5|10127.56|10127.56|0
1646731540000|2022-03-08 09:25:40|10127.56|10127.56|10127.56|10127.56|10127.56|10127.56|10127.56|10127.56|0
1646731550000|2022-03-08 09:25:50|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|0
1646731560000|2022-03-08 09:26:00|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|10131.19|0
1646731570000|2022-03-08 09:26:10|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|0
1646731580000|2022-03-08 09:26:20|10123.25|10123.25|10125.58|10125.58|10128.55|10128.55|10122.93|10122.93|0
1646731590000|2022-03-08 09:26:30|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|10128.23|0
1646731610000|2022-03-08 09:26:50|10122.93|10122.93|10122.93|10122.93|10122.93|10122.93|10122.93|10122.93|0
1646731640000|2022-03-08 09:27:20|10128.23|10128.23|10130.87|10130.87|10133.52|10133.52|10128.23|10128.23|0
1646731650000|2022-03-08 09:27:30|10131.86|10131.86|10131.86|10131.86|10131.86|10131.86|10131.86|10131.86|0
1646731760000|2022-03-08 09:29:20|10137.15|10137.15|10137.15|10137.15|10137.15|10137.15|10137.15|10137.15|0
1646731770000|2022-03-08 09:29:30|10129.22|10129.22|10131.86|10131.86|10131.86|10131.86|10126.57|10126.57|0
1646731800000|2022-03-08 09:30:00|10127.91|10127.91|10128.9|10128.9|10128.9|10128.9|10127.91|10127.91|0
1646731810000|2022-03-08 09:30:10|10129.89|10129.89|10138.81|10138.81|10138.81|10138.81|10129.89|10129.89|0
1646731820000|2022-03-08 09:30:20|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|0
1646731830000|2022-03-08 09:30:30|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|10139.13|0
1646731840000|2022-03-08 09:30:40|10141.11|10141.11|10142.1|10142.1|10142.1|10142.1|10141.11|10141.11|0
1646731860000|2022-03-08 09:31:00|10139.45|10139.45|10139.45|10139.45|10142.1|10142.1|10139.45|10139.45|0
1646731880000|2022-03-08 09:31:20|10138.46|10138.46|10135.81|10135.81|10138.46|10138.46|10135.81|10135.81|0
1646731890000|2022-03-08 09:31:30|10133.17|10133.17|10127.88|10127.88|10133.17|10133.17|10127.88|10127.88|0
1646731920000|2022-03-08 09:32:00|10126.89|10126.89|10126.89|10126.89|10126.89|10126.89|10126.89|10126.89|0
1646731930000|2022-03-08 09:32:10|10128.86|10128.86|10134.16|10134.16|10134.16|10134.16|10128.86|10128.86|0
1646731950000|2022-03-08 09:32:30|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|10136.8|0
1646731980000|2022-03-08 09:33:00|10142.1|10142.1|10144.74|10144.74|10144.74|10144.74|10139.45|10139.45|0
1646732010000|2022-03-08 09:33:30|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|10147.39|0
1646732030000|2022-03-08 09:33:50|10142.1|10142.1|10142.1|10142.1|10142.1|10142.1|10142.1|10142.1|0
1646732040000|2022-03-08 09:34:00|10147.39|10147.39|10146.72|10146.72|10148.38|10148.38|10145.73|10145.73|0
1646732050000|2022-03-08 09:34:10|10149.37|10149.37|10152.01|10152.01|10152.01|10152.01|10149.37|10149.37|0
1646732090000|2022-03-08 09:34:50|10157.3|10157.3|10157.3|10157.3|10157.3|10157.3|10154.66|10154.66|0
1646732100000|2022-03-08 09:35:00|10152.01|10152.01|10142.41|10142.41|10153.99|10153.99|10142.41|10142.41|0
1646732110000|2022-03-08 09:35:10|10139.77|10139.77|10137.12|10137.12|10139.77|10139.77|10137.12|10137.12|0
1646732160000|2022-03-08 09:36:00|10142.41|10142.41|10137.12|10137.12|10142.41|10142.41|10137.12|10137.12|0
1646732170000|2022-03-08 09:36:10|10134.16|10134.16|10134.16|10134.16|10134.16|10134.16|10131.51|10131.51|0
1646732220000|2022-03-08 09:37:00|10128.86|10128.86|10128.86|10128.86|10131.51|10131.51|10128.86|10128.86|0
1646732250000|2022-03-08 09:37:30|10131.51|10131.51|10128.86|10128.86|10131.51|10131.51|10123.57|10123.57|0
1646732280000|2022-03-08 09:38:00|10123.57|10123.57|10118.28|10118.28|10123.57|10123.57|10118.28|10118.28|0
1646732290000|2022-03-08 09:38:10|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|10116.3|0
1646732300000|2022-03-08 09:38:20|10113.66|10113.66|10113.66|10113.66|10113.66|10113.66|10113.66|10113.66|0
1646732310000|2022-03-08 09:38:30|10112.67|10112.67|10112.67|10112.67|10112.67|10112.67|10112.67|10112.67|0
1646732320000|2022-03-08 09:38:40|10115.31|10115.31|10112.67|10112.67|10115.31|10115.31|10112.67|10112.67|0
1646732340000|2022-03-08 09:39:00|10117.96|10117.96|10115.31|10115.31|10117.96|10117.96|10115.31|10115.31|0
1646732370000|2022-03-08 09:39:30|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|0
1646732400000|2022-03-08 09:40:00|10117.96|10117.96|10112.67|10112.67|10117.96|10117.96|10112.67|10112.67|0
1646732410000|2022-03-08 09:40:10|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|0
1646732430000|2022-03-08 09:40:30|10117.96|10117.96|10117.96|10117.96|10117.96|10117.96|10117.96|10117.96|0
1646732440000|2022-03-08 09:40:40|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|10120.61|0
1646732450000|2022-03-08 09:40:50|10123.25|10123.25|10123.25|10123.25|10123.25|10123.25|10123.25|10123.25|0
1646732460000|2022-03-08 09:41:00|10125.9|10125.9|10125.9|10125.9|10125.9|10125.9|10125.9|10125.9|0
1646732470000|2022-03-08 09:41:10|10128.55|10128.55|10132.5|10132.5|10133.49|10133.49|10128.55|10128.55|0
1646732480000|2022-03-08 09:41:20|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|10135.14|0
1646732520000|2022-03-08 09:42:00|10132.5|10132.5|10132.5|10132.5|10132.5|10132.5|10132.5|10132.5|0
1646732530000|2022-03-08 09:42:10|10129.85|10129.85|10129.85|10129.85|10129.85|10129.85|10129.85|10129.85|0
1646732540000|2022-03-08 09:42:20|10124.56|10124.56|10124.56|10124.56|10124.56|10124.56|10124.56|10124.56|0
1646732550000|2022-03-08 09:42:30|10120.61|10120.61|10125.9|10125.9|10125.9|10125.9|10120.61|10120.61|0
1646732610000|2022-03-08 09:43:30|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|10128.55|0
1646732640000|2022-03-08 09:44:00|10127.56|10127.56|10122.26|10122.26|10127.56|10127.56|10122.26|10122.26|0
1646732680000|2022-03-08 09:44:40|10123.25|10123.25|10124.24|10124.24|10129.53|10129.53|10123.25|10123.25|0
1646732700000|2022-03-08 09:45:00|10126.89|10126.89|10126.89|10126.89|10126.89|10126.89|10126.89|10126.89|0
1646732710000|2022-03-08 09:45:10|10129.53|10129.53|10121.59|10121.59|10129.53|10129.53|10121.59|10121.59|0
1646732740000|2022-03-08 09:45:40|10124.24|10124.24|10124.24|10124.24|10124.24|10124.24|10124.24|10124.24|0
1646732810000|2022-03-08 09:46:50|10121.59|10121.59|10121.59|10121.59|10121.59|10121.59|10121.59|10121.59|0
1646732820000|2022-03-08 09:47:00|10124.24|10124.24|10129.53|10129.53|10129.53|10129.53|10124.24|10124.24|0
1646732840000|2022-03-08 09:47:20|10131.51|10131.51|10132.5|10132.5|10132.5|10132.5|10131.51|10131.51|0
1646732850000|2022-03-08 09:47:30|10140.44|10140.44|10138.78|10138.78|10141.43|10141.43|10138.78|10138.78|0
1646732860000|2022-03-08 09:47:40|10136.13|10136.13|10136.13|10136.13|10136.13|10136.13|10136.13|10136.13|0
1646732880000|2022-03-08 09:48:00|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|10133.49|0
1646732890000|2022-03-08 09:48:10|10134.47|10134.47|10135.46|10135.46|10135.46|10135.46|10134.47|10134.47|0
1646732930000|2022-03-08 09:48:50|10139.42|10139.42|10138.43|10138.43|10139.42|10139.42|10137.44|10137.44|0
1646732940000|2022-03-08 09:49:00|10141.07|10141.07|10141.07|10141.07|10141.07|10141.07|10141.07|10141.07|0
1646732960000|2022-03-08 09:49:20|10143.72|10143.72|10143.72|10143.72|10143.72|10143.72|10143.72|10143.72|0
1646732990000|2022-03-08 09:49:50|10141.07|10141.07|10143.72|10143.72|10143.72|10143.72|10141.07|10141.07|0
1646733040000|2022-03-08 09:50:40|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|10139.77|0
1646733060000|2022-03-08 09:51:00|10134.47|10134.47|10132.82|10132.82|10134.47|10134.47|10131.83|10131.83|0
1646733120000|2022-03-08 09:52:00|10140.76|10140.76|10141.74|10141.74|10141.74|10141.74|10140.76|10140.76|0
1646733130000|2022-03-08 09:52:10|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|10142.73|0
1646733150000|2022-03-08 09:52:30|10150.67|10150.67|10150.67|10150.67|10150.67|10150.67|10150.67|10150.67|0
1646733190000|2022-03-08 09:53:10|10151.66|10151.66|10151.66|10151.66|10151.66|10151.66|10151.66|10151.66|0
1646733240000|2022-03-08 09:54:00|10156.95|10156.95|10162.25|10162.25|10162.25|10162.25|10156.95|10156.95|0
1646733260000|2022-03-08 09:54:20|10159.6|10159.6|10159.6|10159.6|10159.6|10159.6|10159.6|10159.6|0
1646733270000|2022-03-08 09:54:30|10156.95|10156.95|10156.95|10156.95|10156.95|10156.95|10156.95|10156.95|0
1646733300000|2022-03-08 09:55:00|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|10162.25|0
1646733310000|2022-03-08 09:55:10|10159.6|10159.6|10162.25|10162.25|10162.25|10162.25|10159.6|10159.6|0
1646733320000|2022-03-08 09:55:20|10156.95|10156.95|10159.25|10159.25|10163.87|10163.87|10156.95|10156.95|0
1646733340000|2022-03-08 09:55:40|10161.22|10161.22|10162.21|10162.21|10162.21|10162.21|10160.24|10160.24|0
1646733350000|2022-03-08 09:55:50|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|10163.2|0
1646733360000|2022-03-08 09:56:00|10165.85|10165.85|10171.14|10171.14|10171.14|10171.14|10165.85|10165.85|0
1646733380000|2022-03-08 09:56:20|10169.16|10169.16|10169.16|10169.16|10169.16|10169.16|10169.16|10169.16|0
1646733390000|2022-03-08 09:56:30|10163.87|10163.87|10163.87|10163.87|10163.87|10163.87|10163.87|10163.87|0
1646733400000|2022-03-08 09:56:40|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|10161.89|0
1646733410000|2022-03-08 09:56:50|10163.87|10163.87|10169.16|10169.16|10169.16|10169.16|10163.87|10163.87|0
1646733420000|2022-03-08 09:57:00|10168.18|10168.18|10168.18|10168.18|10168.18|10168.18|10165.53|10165.53|0
1646733430000|2022-03-08 09:57:10|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|10165.53|0
1646733450000|2022-03-08 09:57:30|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|10162.88|0
1646733490000|2022-03-08 09:58:10|10160.91|10160.91|10160.91|10160.91|10160.91|10160.91|10160.91|10160.91|0
1646733510000|2022-03-08 09:58:30|10163.55|10163.55|10168.85|10168.85|10168.85|10168.85|10163.55|10163.55|0
1646733540000|2022-03-08 09:59:00|10174.14|10174.14|10171.49|10171.49|10174.14|10174.14|10171.49|10171.49|0
1646733550000|2022-03-08 09:59:10|10174.14|10174.14|10174.14|10174.14|10174.14|10174.14|10174.14|10174.14|0
1646733580000|2022-03-08 09:59:40|10179.43|10179.43|10178.44|10178.44|10179.43|10179.43|10178.44|10178.44|0
1646733660000|2022-03-08 10:01:00|10181.09|10181.09|10181.09|10181.09|10181.09|10181.09|10181.09|10181.09|0
1646733690000|2022-03-08 10:01:30|10181.26|10181.26|10183.91|10183.91|10183.91|10183.91|10181.26|10181.26|0
1646733720000|2022-03-08 10:02:00|10181.93|10181.93|10173|10173|10181.93|10181.93|10173|10173|0
1646733730000|2022-03-08 10:02:10|10170.36|10170.36|10167.71|10167.71|10170.36|10170.36|10167.71|10167.71|0
1646733750000|2022-03-08 10:02:30|10170.36|10170.36|10170.36|10170.36|10170.36|10170.36|10170.36|10170.36|0
1646733760000|2022-03-08 10:02:40|10173|10173|10173|10173|10173|10173|10173|10173|0
1646733770000|2022-03-08 10:02:50|10170.36|10170.36|10170.36|10170.36|10170.36|10170.36|10170.36|10170.36|0
1646733780000|2022-03-08 10:03:00|10173|10173|10174.98|10174.98|10174.98|10174.98|10173|10173|0
1646733790000|2022-03-08 10:03:10|10177.63|10177.63|10177.63|10177.63|10177.63|10177.63|10177.63|10177.63|0
1646733810000|2022-03-08 10:03:30|10182.92|10182.92|10182.92|10182.92|10182.92|10182.92|10182.92|10182.92|0
1646733840000|2022-03-08 10:04:00|10185.88|10185.88|10189.52|10189.52|10189.52|10189.52|10185.88|10185.88|0
1646733910000|2022-03-08 10:05:10|10193.47|10193.47|10193.47|10193.47|10193.47|10193.47|10193.47|10193.47|0
1646733920000|2022-03-08 10:05:20|10196.12|10196.12|10196.12|10196.12|10196.12|10196.12|10196.12|10196.12|0
1646733990000|2022-03-08 10:06:30|10194.14|10194.14|10194.14|10194.14|10194.14|10194.14|10194.14|10194.14|0
1646734000000|2022-03-08 10:06:40|10183.56|10183.56|10181.58|10181.58|10183.56|10183.56|10181.58|10181.58|0
1646734040000|2022-03-08 10:07:20|10178.93|10178.93|10178.93|10178.93|10178.93|10178.93|10178.93|10178.93|0
1646734050000|2022-03-08 10:07:30|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|10181.58|0
1646734090000|2022-03-08 10:08:10|10176.29|10176.29|10176.29|10176.29|10176.29|10176.29|10176.29|10176.29|0
1646734100000|2022-03-08 10:08:20|10173.64|10173.64|10176.29|10176.29|10176.29|10176.29|10173.64|10173.64|0
1646734110000|2022-03-08 10:08:30|10178.93|10178.93|10178.93|10178.93|10178.93|10178.93|10178.93|10178.93|0
1646734140000|2022-03-08 10:09:00|10176.29|10176.29|10176.29|10176.29|10176.29|10176.29|10176.29|10176.29|0
1646734150000|2022-03-08 10:09:10|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|10175.3|0
1646734190000|2022-03-08 10:09:50|10171.34|10171.34|10168.7|10168.7|10171.34|10171.34|10168.7|10168.7|0
1646734200000|2022-03-08 10:10:00|10173.99|10173.99|10173.99|10173.99|10173.99|10173.99|10173.99|10173.99|0
1646734210000|2022-03-08 10:10:10|10171.34|10171.34|10171.34|10171.34|10171.34|10171.34|10171.34|10171.34|0
1646734240000|2022-03-08 10:10:40|10169.37|10169.37|10163.09|10163.09|10169.37|10169.37|10163.09|10163.09|0
1646734250000|2022-03-08 10:10:50|10160.44|10160.44|10163.09|10163.09|10168.38|10168.38|10160.44|10160.44|0
1646734270000|2022-03-08 10:11:10|10168.38|10168.38|10165.73|10165.73|10168.38|10168.38|10165.73|10165.73|0
1646734280000|2022-03-08 10:11:20|10171.03|10171.03|10173.67|10173.67|10173.67|10173.67|10171.03|10171.03|0
1646734320000|2022-03-08 10:12:00|10176.32|10176.32|10179.95|10179.95|10179.95|10179.95|10176.32|10176.32|0
1646734360000|2022-03-08 10:12:40|10182.6|10182.6|10182.6|10182.6|10182.6|10182.6|10182.6|10182.6|0
1646734440000|2022-03-08 10:14:00|10190.54|10190.54|10190.54|10190.54|10190.54|10190.54|10190.54|10190.54|0
1646734460000|2022-03-08 10:14:20|10193.19|10193.19|10195.83|10195.83|10198.48|10198.48|10193.19|10193.19|0
1646734480000|2022-03-08 10:14:40|10193.19|10193.19|10195.83|10195.83|10195.83|10195.83|10193.19|10193.19|0
1646734500000|2022-03-08 10:15:00|10193.19|10193.19|10186.9|10186.9|10193.19|10193.19|10186.9|10186.9|0
1646734530000|2022-03-08 10:15:30|10181.61|10181.61|10178.97|10178.97|10181.61|10181.61|10178.97|10178.97|0
1646734540000|2022-03-08 10:15:40|10173.67|10173.67|10172.68|10172.68|10173.67|10173.67|10172.68|10172.68|0
1646734550000|2022-03-08 10:15:50|10177.98|10177.98|10175.33|10175.33|10177.98|10177.98|10175.33|10175.33|0
1646734560000|2022-03-08 10:16:00|10172.68|10172.68|10170.04|10170.04|10172.68|10172.68|10170.04|10170.04|0
1646734580000|2022-03-08 10:16:20|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|10172.68|0
1646734620000|2022-03-08 10:17:00|10170.04|10170.04|10172.68|10172.68|10172.68|10172.68|10170.04|10170.04|0
1646734660000|2022-03-08 10:17:40|10175.33|10175.33|10172.68|10172.68|10175.33|10175.33|10172.68|10172.68|0
1646734670000|2022-03-08 10:17:50|10163.76|10163.76|10164.08|10164.08|10164.08|10164.08|10161.11|10161.11|0
1646734680000|2022-03-08 10:18:00|10161.43|10161.43|10156.14|10156.14|10161.43|10161.43|10156.14|10156.14|0
1646734690000|2022-03-08 10:18:10|10155.15|10155.15|10147.21|10147.21|10155.15|10155.15|10147.21|10147.21|0
1646734720000|2022-03-08 10:18:40|10146.22|10146.22|10143.57|10143.57|10146.22|10146.22|10140.93|10140.93|0
1646734740000|2022-03-08 10:19:00|10143.23|10143.23|10143.23|10143.23|10143.23|10143.23|10143.23|10143.23|0
1646734750000|2022-03-08 10:19:10|10137.94|10137.94|10137.94|10137.94|10137.94|10137.94|10137.94|10137.94|0
1646734770000|2022-03-08 10:19:30|10137.77|10137.77|10128.84|10128.84|10137.77|10137.77|10128.84|10128.84|0
1646734780000|2022-03-08 10:19:40|10131.49|10131.49|10128.84|10128.84|10131.49|10131.49|10128.84|10128.84|0
1646734790000|2022-03-08 10:19:50|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|10126.19|0
1646734800000|2022-03-08 10:20:00|10128.84|10128.84|10133.46|10133.46|10134.45|10134.45|10128.84|10128.84|0
1646734810000|2022-03-08 10:20:10|10136.11|10136.11|10136.11|10136.11|10136.11|10136.11|10136.11|10136.11|0
1646734820000|2022-03-08 10:20:20|10133.46|10133.46|10148|10148|10148|10148|10133.46|10133.46|0
1646734850000|2022-03-08 10:20:50|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|0
1646734860000|2022-03-08 10:21:00|10153.29|10153.29|10155.94|10155.94|10155.94|10155.94|10153.29|10153.29|0
1646734890000|2022-03-08 10:21:30|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|10150.65|0
1646734900000|2022-03-08 10:21:40|10148|10148|10148|10148|10148|10148|10148|10148|0
1646734910000|2022-03-08 10:21:50|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|10142.71|0
1646734940000|2022-03-08 10:22:20|10138.75|10138.75|10141.72|10141.72|10141.72|10141.72|10138.75|10138.75|0
1646734960000|2022-03-08 10:22:40|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|10131.13|0
1646734990000|2022-03-08 10:23:10|10130.15|10130.15|10127.5|10127.5|10130.15|10130.15|10127.5|10127.5|0
1646735000000|2022-03-08 10:23:20|10130.15|10130.15|10131.13|10131.13|10131.13|10131.13|10130.15|10130.15|0
1646735010000|2022-03-08 10:23:30|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|10133.78|0
1646735030000|2022-03-08 10:23:50|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|10134.77|0
1646735040000|2022-03-08 10:24:00|10140.06|10140.06|10140.06|10140.06|10140.06|10140.06|10140.06|10140.06|0
1646735050000|2022-03-08 10:24:10|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|10139.07|0
1646735090000|2022-03-08 10:24:50|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|10136.43|0
1646735110000|2022-03-08 10:25:10|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|10141.72|0
1646735120000|2022-03-08 10:25:20|10144.68|10144.68|10152.62|10152.62|10155.27|10155.27|10144.68|10144.68|0
1646735140000|2022-03-08 10:25:40|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|10151.64|0
1646735160000|2022-03-08 10:26:00|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|10156.93|0
1646735190000|2022-03-08 10:26:30|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|10164.87|0
1646735200000|2022-03-08 10:26:40|10162.22|10162.22|10156.93|10156.93|10162.22|10162.22|10156.93|10156.93|0
1646735210000|2022-03-08 10:26:50|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|10154.95|0
1646735220000|2022-03-08 10:27:00|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|10155.94|0
1646735260000|2022-03-08 10:27:40|10158.59|10158.59|10161.55|10161.55|10161.55|10161.55|10158.59|10158.59|0
1646735280000|2022-03-08 10:28:00|10162.54|10162.54|10160.56|10160.56|10162.54|10162.54|10160.56|10160.56|0
1646735330000|2022-03-08 10:28:50|10163.53|10163.53|10163.53|10163.53|10165.5|10165.5|10163.53|10163.53|0
1646735340000|2022-03-08 10:29:00|10161.55|10161.55|10163.53|10163.53|10163.53|10163.53|10161.55|10161.55|0
1646735350000|2022-03-08 10:29:10|10152.94|10152.94|10168.82|10168.82|10168.82|10168.82|10152.94|10152.94|0
1646735360000|2022-03-08 10:29:20|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|10166.84|0
1646735400000|2022-03-08 10:30:00|10167.83|10167.83|10169.81|10169.81|10170.8|10170.8|10167.83|10167.83|0
1646735410000|2022-03-08 10:30:10|10168.82|10168.82|10168.82|10168.82|10168.82|10168.82|10168.82|10168.82|0
1646735460000|2022-03-08 10:31:00|10166.17|10166.17|10156.26|10156.26|10166.17|10166.17|10156.26|10156.26|0
1646735480000|2022-03-08 10:31:20|10153.61|10153.61|10153.61|10153.61|10153.61|10153.61|10153.61|10153.61|0
1646735530000|2022-03-08 10:32:10|10150.97|10150.97|10150.97|10150.97|10150.97|10150.97|10150.97|10150.97|0
1646735540000|2022-03-08 10:32:20|10148.32|10148.32|10143.03|10143.03|10148.32|10148.32|10143.03|10143.03|0
1646735620000|2022-03-08 10:33:40|10137.73|10137.73|10137.73|10137.73|10137.73|10137.73|10137.73|10137.73|0
1646735640000|2022-03-08 10:34:00|10138.72|10138.72|10138.72|10138.72|10138.72|10138.72|10138.72|10138.72|0
1646735660000|2022-03-08 10:34:20|10136.08|10136.08|10135.09|10135.09|10136.08|10136.08|10135.09|10135.09|0
1646735730000|2022-03-08 10:35:30|10129.79|10129.79|10121.86|10121.86|10129.79|10129.79|10121.86|10121.86|0
1646735770000|2022-03-08 10:36:10|10124.5|10124.5|10124.5|10124.5|10124.5|10124.5|10124.5|10124.5|0
1646735790000|2022-03-08 10:36:30|10127.15|10127.15|10127.15|10127.15|10127.15|10127.15|10127.15|10127.15|0
1646735800000|2022-03-08 10:36:40|10129.79|10129.79|10133.43|10133.43|10133.43|10133.43|10129.79|10129.79|0
1646735820000|2022-03-08 10:37:00|10136.08|10136.08|10136.08|10136.08|10136.08|10136.08|10136.08|10136.08|0
1646735840000|2022-03-08 10:37:20|10141.37|10141.37|10144.01|10144.01|10146.66|10146.66|10141.37|10141.37|0
1646735850000|2022-03-08 10:37:30|10141.37|10141.37|10141.37|10141.37|10141.37|10141.37|10141.37|10141.37|0
1646735860000|2022-03-08 10:37:40|10136.08|10136.08|10136.08|10136.08|10136.08|10136.08|10136.08|10136.08|0
1646735880000|2022-03-08 10:38:00|10130.78|10130.78|10133.43|10133.43|10133.43|10133.43|10130.78|10130.78|0
1646735910000|2022-03-08 10:38:30|10128.14|10128.14|10128.14|10128.14|10128.14|10128.14|10128.14|10128.14|0
1646735920000|2022-03-08 10:38:40|10125.49|10125.49|10125.49|10125.49|10125.49|10125.49|10125.49|10125.49|0
1646735940000|2022-03-08 10:39:00|10122.84|10122.84|10122.84|10122.84|10122.84|10122.84|10122.84|10122.84|0
1646735960000|2022-03-08 10:39:20|10112.26|10112.26|10114.9|10114.9|10114.9|10114.9|10112.26|10112.26|0
1646735970000|2022-03-08 10:39:30|10117.55|10117.55|10117.55|10117.55|10120.2|10120.2|10117.55|10117.55|0
1646735980000|2022-03-08 10:39:40|10112.26|10112.26|10106.96|10106.96|10114.9|10114.9|10106.96|10106.96|0
1646735990000|2022-03-08 10:39:50|10104.32|10104.32|10096.73|10096.73|10104.32|10104.32|10096.73|10096.73|0
1646736120000|2022-03-08 10:42:00|10088.79|10088.79|10088.79|10088.79|10088.79|10088.79|10088.79|10088.79|0
1646736140000|2022-03-08 10:42:20|10083.5|10083.5|10083.5|10083.5|10083.5|10083.5|10083.5|10083.5|0
1646736150000|2022-03-08 10:42:30|10080.85|10080.85|10080.85|10080.85|10080.85|10080.85|10080.85|10080.85|0
1646736170000|2022-03-08 10:42:50|10083.5|10083.5|10091.44|10091.44|10091.44|10091.44|10083.5|10083.5|0
1646736180000|2022-03-08 10:43:00|10094.08|10094.08|10091.44|10091.44|10094.08|10094.08|10091.44|10091.44|0
1646736200000|2022-03-08 10:43:20|10093.41|10093.41|10093.41|10093.41|10093.41|10093.41|10093.41|10093.41|0
1646736220000|2022-03-08 10:43:40|10088.12|10088.12|10090.77|10090.77|10090.77|10090.77|10088.12|10088.12|0
1646736230000|2022-03-08 10:43:50|10088.12|10088.12|10088.79|10088.79|10088.79|10088.79|10085.48|10085.48|0
1646736240000|2022-03-08 10:44:00|10083.5|10083.5|10088.79|10088.79|10088.79|10088.79|10083.5|10083.5|0
1646736250000|2022-03-08 10:44:10|10086.15|10086.15|10086.15|10086.15|10086.15|10086.15|10086.15|10086.15|0
1646736270000|2022-03-08 10:44:30|10088.79|10088.79|10094.08|10094.08|10094.08|10094.08|10088.79|10088.79|0
1646736330000|2022-03-08 10:45:30|10091.44|10091.44|10091.44|10091.44|10091.44|10091.44|10091.44|10091.44|0
1646736340000|2022-03-08 10:45:40|10086.15|10086.15|10086.15|10086.15|10086.15|10086.15|10086.15|10086.15|0
1646736370000|2022-03-08 10:46:10|10091.44|10091.44|10096.73|10096.73|10096.73|10096.73|10091.44|10091.44|0
1646736480000|2022-03-08 10:48:00|10102.02|10102.02|10099.38|10099.38|10102.02|10102.02|10099.38|10099.38|0
1646736500000|2022-03-08 10:48:20|10102.02|10102.02|10102.02|10102.02|10102.02|10102.02|10102.02|10102.02|0
1646736510000|2022-03-08 10:48:30|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|0
1646736520000|2022-03-08 10:48:40|10102.02|10102.02|10102.02|10102.02|10102.02|10102.02|10102.02|10102.02|0
1646736540000|2022-03-08 10:49:00|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|0
1646736560000|2022-03-08 10:49:20|10102.02|10102.02|10107.32|10107.32|10107.32|10107.32|10102.02|10102.02|0
1646736570000|2022-03-08 10:49:30|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|10104.67|0
1646736580000|2022-03-08 10:49:40|10106.65|10106.65|10111.94|10111.94|10111.94|10111.94|10106.65|10106.65|0
1646736650000|2022-03-08 10:50:50|10117.23|10117.23|10119.88|10119.88|10119.88|10119.88|10117.23|10117.23|0
1646736660000|2022-03-08 10:51:00|10117.23|10117.23|10111.94|10111.94|10117.23|10117.23|10111.94|10111.94|0
1646736680000|2022-03-08 10:51:20|10114.59|10114.59|10114.59|10114.59|10114.59|10114.59|10114.59|10114.59|0
1646736690000|2022-03-08 10:51:30|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|10111.94|0
1646736700000|2022-03-08 10:51:40|10109.29|10109.29|10109.29|10109.29|10109.29|10109.29|10109.29|10109.29|0
1646736820000|2022-03-08 10:53:40|10117.23|10117.23|10117.23|10117.23|10117.23|10117.23|10117.23|10117.23|0
1646736830000|2022-03-08 10:53:50|10115.26|10115.26|10115.26|10115.26|10115.26|10115.26|10115.26|10115.26|0
1646736840000|2022-03-08 10:54:00|10112.61|10112.61|10112.61|10112.61|10112.61|10112.61|10112.61|10112.61|0
1646736900000|2022-03-08 10:55:00|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|0
1646736910000|2022-03-08 10:55:10|10106.33|10106.33|10108.97|10108.97|10108.97|10108.97|10106.33|10106.33|0
1646736940000|2022-03-08 10:55:40|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|10111.62|0
1646736950000|2022-03-08 10:55:50|10106.33|10106.33|10106.33|10106.33|10106.33|10106.33|10106.33|10106.33|0
1646736980000|2022-03-08 10:56:20|10101.04|10101.04|10101.04|10101.04|10101.04|10101.04|10101.04|10101.04|0
1646737000000|2022-03-08 10:56:40|10106.33|10106.33|10106.33|10106.33|10106.33|10106.33|10106.33|10106.33|0
1646737010000|2022-03-08 10:56:50|10105.34|10105.34|10105.34|10105.34|10105.34|10105.34|10105.34|10105.34|0
1646737040000|2022-03-08 10:57:20|10102.69|10102.69|10103.68|10103.68|10104.67|10104.67|10102.69|10102.69|0
1646737070000|2022-03-08 10:57:50|10105.66|10105.66|10105.66|10105.66|10105.66|10105.66|10105.66|10105.66|0
1646737080000|2022-03-08 10:58:00|10103.01|10103.01|10103.01|10103.01|10103.01|10103.01|10103.01|10103.01|0
1646737100000|2022-03-08 10:58:20|10100.37|10100.37|10100.37|10100.37|10100.37|10100.37|10100.37|10100.37|0
1646737120000|2022-03-08 10:58:40|10088.79|10088.79|10086.15|10086.15|10088.79|10088.79|10086.15|10086.15|0
1646737140000|2022-03-08 10:59:00|10091.44|10091.44|10091.44|10091.44|10091.44|10091.44|10091.44|10091.44|0
1646737170000|2022-03-08 10:59:30|10088.79|10088.79|10084.49|10084.49|10088.79|10088.79|10083.5|10083.5|0
1646737180000|2022-03-08 10:59:40|10083.5|10083.5|10086.15|10086.15|10086.15|10086.15|10083.5|10083.5|0
1646737190000|2022-03-08 10:59:50|10080.85|10080.85|10080.85|10080.85|10080.85|10080.85|10080.85|10080.85|0
1646737200000|2022-03-08 11:00:00|10075.56|10075.56|10075.56|10075.56|10075.56|10075.56|10075.56|10075.56|0
1646737220000|2022-03-08 11:00:20|10070.27|10070.27|10070.77|10070.77|10070.94|10070.94|10068.29|10068.29|0
1646737270000|2022-03-08 11:01:10|10065.47|10065.47|10068.44|10068.44|10068.44|10068.44|10065.47|10065.47|0
1646737310000|2022-03-08 11:01:50|10071.08|10071.08|10070.1|10070.1|10071.08|10071.08|10070.1|10070.1|0
1646737320000|2022-03-08 11:02:00|10069.11|10069.11|10066.46|10066.46|10069.11|10069.11|10066.46|10066.46|0
1646737330000|2022-03-08 11:02:10|10069.11|10069.11|10067.45|10067.45|10069.11|10069.11|10066.46|10066.46|0
1646737340000|2022-03-08 11:02:20|10064.8|10064.8|10072.74|10072.74|10072.74|10072.74|10064.8|10064.8|0
1646737350000|2022-03-08 11:02:30|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|0
1646737360000|2022-03-08 11:02:40|10075.39|10075.39|10075.39|10075.39|10075.39|10075.39|10075.39|10075.39|0
1646737370000|2022-03-08 11:02:50|10077.36|10077.36|10077.36|10077.36|10077.36|10077.36|10077.36|10077.36|0
1646737380000|2022-03-08 11:03:00|10080.01|10080.01|10080.01|10080.01|10080.01|10080.01|10080.01|10080.01|0
1646737420000|2022-03-08 11:03:40|10072.07|10072.07|10072.07|10072.07|10072.07|10072.07|10072.07|10072.07|0
1646737440000|2022-03-08 11:04:00|10080.01|10080.01|10082.66|10082.66|10082.66|10082.66|10080.01|10080.01|0
1646737450000|2022-03-08 11:04:10|10077.36|10077.36|10077.36|10077.36|10077.36|10077.36|10077.36|10077.36|0
1646737460000|2022-03-08 11:04:20|10074.4|10074.4|10073.41|10073.41|10074.4|10074.4|10072.42|10072.42|0
1646737470000|2022-03-08 11:04:30|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|10074.4|0
1646737480000|2022-03-08 11:04:40|10069.11|10069.11|10071.75|10071.75|10071.75|10071.75|10069.11|10069.11|0
1646737490000|2022-03-08 11:04:50|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|10066.46|0
1646737530000|2022-03-08 11:05:30|10061.17|10061.17|10058.52|10058.52|10061.17|10061.17|10058.52|10058.52|0
1646737540000|2022-03-08 11:05:40|10054.57|10054.57|10051.92|10051.92|10054.57|10054.57|10051.92|10051.92|0
1646737550000|2022-03-08 11:05:50|10046.63|10046.63|10046.63|10046.63|10046.63|10046.63|10046.63|10046.63|0
1646737570000|2022-03-08 11:06:10|10049.28|10049.28|10049.28|10049.28|10049.28|10049.28|10049.28|10049.28|0
1646737580000|2022-03-08 11:06:20|10046.63|10046.63|10046.63|10046.63|10046.63|10046.63|10046.63|10046.63|0
1646737590000|2022-03-08 11:06:30|10051.92|10051.92|10057.53|10057.53|10057.53|10057.53|10051.92|10051.92|0
1646737600000|2022-03-08 11:06:40|10060.18|10060.18|10060.18|10060.18|10060.18|10060.18|10060.18|10060.18|0
1646737620000|2022-03-08 11:07:00|10057.53|10057.53|10057.53|10057.53|10057.53|10057.53|10057.53|10057.53|0
1646737640000|2022-03-08 11:07:20|10049.59|10049.59|10049.59|10049.59|10049.59|10049.59|10049.59|10049.59|0
1646737660000|2022-03-08 11:07:40|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|10052.24|0
1646737700000|2022-03-08 11:08:20|10054.89|10054.89|10057.53|10057.53|10057.53|10057.53|10054.89|10054.89|0
1646737710000|2022-03-08 11:08:30|10059.51|10059.51|10059.51|10059.51|10059.51|10059.51|10059.51|10059.51|0
1646737730000|2022-03-08 11:08:50|10062.16|10062.16|10064.8|10064.8|10064.8|10064.8|10062.16|10062.16|0
1646737750000|2022-03-08 11:09:10|10062.16|10062.16|10062.16|10062.16|10062.16|10062.16|10062.16|10062.16|0
1646737800000|2022-03-08 11:10:00|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|10070.1|0
1646737850000|2022-03-08 11:10:50|10075.39|10075.39|10083.33|10083.33|10083.33|10083.33|10075.39|10075.39|0
1646737900000|2022-03-08 11:11:40|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|10085.3|0
1646737910000|2022-03-08 11:11:50|10086.29|10086.29|10086.29|10086.29|10086.29|10086.29|10086.29|10086.29|0
1646737920000|2022-03-08 11:12:00|10091.58|10091.58|10088.94|10088.94|10091.58|10091.58|10088.94|10088.94|0
1646737930000|2022-03-08 11:12:10|10083.65|10083.65|10081|10081|10083.65|10083.65|10081|10081|0
1646737960000|2022-03-08 11:12:40|10078.35|10078.35|10076.69|10076.69|10079.34|10079.34|10076.69|10076.69|0
1646737970000|2022-03-08 11:12:50|10075.71|10075.71|10073.06|10073.06|10075.71|10075.71|10073.06|10073.06|0
1646738000000|2022-03-08 11:13:20|10072.07|10072.07|10072.07|10072.07|10072.07|10072.07|10072.07|10072.07|0
1646738010000|2022-03-08 11:13:30|10064.13|10064.13|10064.13|10064.13|10064.13|10064.13|10064.13|10064.13|0
1646738030000|2022-03-08 11:13:50|10065.12|10065.12|10065.12|10065.12|10065.12|10065.12|10065.12|10065.12|0
1646738060000|2022-03-08 11:14:20|10064.95|10064.95|10072.89|10072.89|10072.89|10072.89|10064.95|10064.95|0
1646738100000|2022-03-08 11:15:00|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|0
1646738110000|2022-03-08 11:15:10|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|0
1646738150000|2022-03-08 11:15:50|10057.01|10057.01|10057.01|10057.01|10059.66|10059.66|10057.01|10057.01|0
1646738160000|2022-03-08 11:16:00|10062.3|10062.3|10067.6|10067.6|10067.6|10067.6|10062.3|10062.3|0
1646738170000|2022-03-08 11:16:10|10062.3|10062.3|10062.3|10062.3|10062.3|10062.3|10062.3|10062.3|0
1646738190000|2022-03-08 11:16:30|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|0
1646738200000|2022-03-08 11:16:40|10064.95|10064.95|10062.3|10062.3|10064.95|10064.95|10062.3|10062.3|0
1646738240000|2022-03-08 11:17:20|10059.66|10059.66|10059.66|10059.66|10059.66|10059.66|10059.66|10059.66|0
1646738250000|2022-03-08 11:17:30|10062.3|10062.3|10059.66|10059.66|10062.3|10062.3|10059.66|10059.66|0
1646738260000|2022-03-08 11:17:40|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|0
1646738270000|2022-03-08 11:17:50|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|0
1646738290000|2022-03-08 11:18:10|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|0
1646738310000|2022-03-08 11:18:30|10068.58|10068.58|10068.58|10068.58|10068.58|10068.58|10068.58|10068.58|0
1646738330000|2022-03-08 11:18:50|10071.23|10071.23|10071.23|10071.23|10071.23|10071.23|10071.23|10071.23|0
1646738400000|2022-03-08 11:20:00|10073.88|10073.88|10076.52|10076.52|10076.52|10076.52|10073.88|10073.88|0
1646738430000|2022-03-08 11:20:30|10073.88|10073.88|10073.88|10073.88|10073.88|10073.88|10073.88|10073.88|0
1646738450000|2022-03-08 11:20:50|10071.23|10071.23|10068.58|10068.58|10071.23|10071.23|10068.58|10068.58|0
1646738490000|2022-03-08 11:21:30|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|10064.95|0
1646738510000|2022-03-08 11:21:50|10067.6|10067.6|10070.24|10070.24|10070.24|10070.24|10067.6|10067.6|0
1646738520000|2022-03-08 11:22:00|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|10067.6|0
1646738530000|2022-03-08 11:22:10|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|10070.24|0
1646738540000|2022-03-08 11:22:20|10072.89|10072.89|10073.88|10073.88|10073.88|10073.88|10072.89|10072.89|0
1646738550000|2022-03-08 11:22:30|10071.23|10071.23|10071.23|10071.23|10071.23|10071.23|10071.23|10071.23|0
1646738570000|2022-03-08 11:22:50|10072.22|10072.22|10073.21|10073.21|10073.21|10073.21|10072.22|10072.22|0
1646738630000|2022-03-08 11:23:50|10075.85|10075.85|10075.85|10075.85|10078.5|10078.5|10075.85|10075.85|0
1646738680000|2022-03-08 11:24:40|10081.15|10081.15|10081.15|10081.15|10081.15|10081.15|10081.15|10081.15|0
1646738730000|2022-03-08 11:25:30|10086.44|10086.44|10086.44|10086.44|10086.44|10086.44|10086.44|10086.44|0
1646738750000|2022-03-08 11:25:50|10083.79|10083.79|10089.09|10089.09|10089.09|10089.09|10083.79|10083.79|0
1646738760000|2022-03-08 11:26:00|10083.79|10083.79|10083.79|10083.79|10083.79|10083.79|10083.79|10083.79|0
1646738780000|2022-03-08 11:26:20|10089.09|10089.09|10091.73|10091.73|10091.73|10091.73|10089.09|10089.09|0
1646738790000|2022-03-08 11:26:30|10094.38|10094.38|10107.61|10107.61|10107.61|10107.61|10094.38|10094.38|0
1646738800000|2022-03-08 11:26:40|10112.9|10112.9|10115.87|10115.87|10115.87|10115.87|10112.9|10112.9|0
1646738810000|2022-03-08 11:26:50|10113.22|10113.22|10113.22|10113.22|10113.22|10113.22|10113.22|10113.22|0
1646738820000|2022-03-08 11:27:00|10110.26|10110.26|10118.2|10118.2|10118.2|10118.2|10110.26|10110.26|0
1646738830000|2022-03-08 11:27:10|10115.55|10115.55|10120.84|10120.84|10120.84|10120.84|10115.55|10115.55|0
1646738840000|2022-03-08 11:27:20|10123.49|10123.49|10126.13|10126.13|10126.13|10126.13|10123.49|10123.49|0
1646738870000|2022-03-08 11:27:50|10123.49|10123.49|10123.49|10123.49|10123.49|10123.49|10120.84|10120.84|0
1646738900000|2022-03-08 11:28:20|10124.48|10124.48|10127.12|10127.12|10129.77|10129.77|10124.48|10124.48|0
1646738910000|2022-03-08 11:28:30|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|0
1646738930000|2022-03-08 11:28:50|10132.42|10132.42|10129.77|10129.77|10132.42|10132.42|10129.77|10129.77|0
1646738940000|2022-03-08 11:29:00|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|0
1646738960000|2022-03-08 11:29:20|10124.48|10124.48|10121.83|10121.83|10124.48|10124.48|10119.18|10119.18|0
1646738970000|2022-03-08 11:29:30|10127.12|10127.12|10129.77|10129.77|10129.77|10129.77|10127.12|10127.12|0
1646739010000|2022-03-08 11:30:10|10132.42|10132.42|10132.42|10132.42|10132.42|10132.42|10132.42|10132.42|0
1646739030000|2022-03-08 11:30:30|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|10129.77|0
1646739050000|2022-03-08 11:30:50|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|10127.12|0
1646739080000|2022-03-08 11:31:20|10125.15|10125.15|10125.15|10125.15|10125.15|10125.15|10125.15|10125.15|0
1646739120000|2022-03-08 11:32:00|10124.16|10124.16|10124.16|10124.16|10124.16|10124.16|10124.16|10124.16|0
1646739130000|2022-03-08 11:32:10|10126.8|10126.8|10126.8|10126.8|10126.8|10126.8|10126.8|10126.8|0
1646739160000|2022-03-08 11:32:40|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|0
1646739180000|2022-03-08 11:33:00|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|0
1646739220000|2022-03-08 11:33:40|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|0
1646739280000|2022-03-08 11:34:40|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|10132.1|0
1646739310000|2022-03-08 11:35:10|10129.45|10129.45|10132.1|10132.1|10132.1|10132.1|10129.45|10129.45|0
1646739380000|2022-03-08 11:36:20|10129.45|10129.45|10132.1|10132.1|10132.1|10132.1|10129.45|10129.45|0
1646739410000|2022-03-08 11:36:50|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|10129.45|0
1646739420000|2022-03-08 11:37:00|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|0
1646739430000|2022-03-08 11:37:10|10127.79|10127.79|10127.79|10127.79|10127.79|10127.79|10127.79|10127.79|0
1646739440000|2022-03-08 11:37:20|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|0
1646739450000|2022-03-08 11:37:30|10127.79|10127.79|10127.79|10127.79|10127.79|10127.79|10127.79|10127.79|0
1646739470000|2022-03-08 11:37:50|10125.15|10125.15|10125.15|10125.15|10125.15|10125.15|10125.15|10125.15|0
1646739500000|2022-03-08 11:38:20|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|10130.44|0
1646739570000|2022-03-08 11:39:30|10127.79|10127.79|10125.15|10125.15|10127.79|10127.79|10125.15|10125.15|0
1646739620000|2022-03-08 11:40:20|10124.8|10124.8|10124.29|10124.29|10124.8|10124.8|10124.29|10124.29|0
1646739700000|2022-03-08 11:41:40|10119|10119|10119|10119|10119|10119|10119|10119|0
1646739840000|2022-03-08 11:44:00|10124.29|10124.29|10121.64|10121.64|10124.29|10124.29|10121.64|10121.64|0
1646739870000|2022-03-08 11:44:30|10124.29|10124.29|10124.29|10124.29|10124.29|10124.29|10124.29|10124.29|0
1646739900000|2022-03-08 11:45:00|10125.28|10125.28|10122.63|10122.63|10125.28|10125.28|10122.63|10122.63|0
1646739960000|2022-03-08 11:46:00|10123.62|10123.62|10128.91|10128.91|10128.91|10128.91|10123.62|10123.62|0
1646739970000|2022-03-08 11:46:10|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|10131.56|0
1646740000000|2022-03-08 11:46:40|10128.91|10128.91|10128.91|10128.91|10128.91|10128.91|10128.91|10128.91|0
1646740040000|2022-03-08 11:47:20|10126.27|10126.27|10126.27|10126.27|10126.27|10126.27|10126.27|10126.27|0
1646740090000|2022-03-08 11:48:10|10134.2|10134.2|10134.2|10134.2|10134.2|10134.2|10134.2|10134.2|0
1646740120000|2022-03-08 11:48:40|10136.85|10136.85|10139.5|10139.5|10139.5|10139.5|10136.85|10136.85|0
1646740130000|2022-03-08 11:48:50|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|10138.51|0
1646740150000|2022-03-08 11:49:10|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|10135.86|0
1646740160000|2022-03-08 11:49:20|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|0
1646740170000|2022-03-08 11:49:30|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|10140.49|0
1646740330000|2022-03-08 11:52:10|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|0
1646740460000|2022-03-08 11:54:20|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1646740480000|2022-03-08 11:54:40|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|10142.14|0
1646740490000|2022-03-08 11:54:50|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|0
1646740550000|2022-03-08 11:55:50|10137.84|10137.84|10140.8|10140.8|10140.8|10140.8|10137.84|10137.84|0
1646740560000|2022-03-08 11:56:00|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|0
1646740590000|2022-03-08 11:56:30|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|0
1646740610000|2022-03-08 11:56:50|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|0
1646740760000|2022-03-08 11:59:20|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|0
1646740780000|2022-03-08 11:59:40|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|10146.77|0
1646740820000|2022-03-08 12:00:20|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|10144.12|0
1646740840000|2022-03-08 12:00:40|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|10143.13|0
1646740860000|2022-03-08 12:01:00|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1646740870000|2022-03-08 12:01:10|10148.43|10148.43|10151.39|10151.39|10151.39|10151.39|10148.43|10148.43|0
1646740920000|2022-03-08 12:02:00|10167.27|10167.27|10169.24|10169.24|10169.24|10169.24|10167.27|10167.27|0
1646740930000|2022-03-08 12:02:10|10171.89|10171.89|10169.24|10169.24|10171.89|10171.89|10169.24|10169.24|0
1646740950000|2022-03-08 12:02:30|10166.6|10166.6|10166.6|10166.6|10166.6|10166.6|10166.6|10166.6|0
1646740960000|2022-03-08 12:02:40|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|0
1646740990000|2022-03-08 12:03:10|10162.96|10162.96|10162.96|10162.96|10162.96|10162.96|10162.96|10162.96|0
1646741010000|2022-03-08 12:03:30|10160.32|10160.32|10157.67|10157.67|10160.32|10160.32|10157.67|10157.67|0
1646741030000|2022-03-08 12:03:50|10160.32|10160.32|10160.32|10160.32|10160.32|10160.32|10160.32|10160.32|0
1646741080000|2022-03-08 12:04:40|10168.26|10168.26|10162.96|10162.96|10168.26|10168.26|10162.96|10162.96|0
1646741120000|2022-03-08 12:05:20|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|10165.61|0
1646741160000|2022-03-08 12:06:00|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|10164.62|0
1646741240000|2022-03-08 12:07:20|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|10167.27|0
1646741280000|2022-03-08 12:08:00|10169.91|10169.91|10175.21|10175.21|10175.21|10175.21|10169.91|10169.91|0
1646741440000|2022-03-08 12:10:40|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|0
1646741450000|2022-03-08 12:10:50|10193.73|10193.73|10192.07|10192.07|10193.73|10193.73|10191.09|10191.09|0
1646741470000|2022-03-08 12:11:10|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|0
1646741510000|2022-03-08 12:11:50|10192.07|10192.07|10192.07|10192.07|10192.07|10192.07|10192.07|10192.07|0
1646741540000|2022-03-08 12:12:20|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|10194.72|0
1646741550000|2022-03-08 12:12:30|10192.07|10192.07|10182.16|10182.16|10192.07|10192.07|10182.16|10182.16|0
1646741600000|2022-03-08 12:13:20|10179.51|10179.51|10184.8|10184.8|10184.8|10184.8|10176.87|10176.87|0
1646741640000|2022-03-08 12:14:00|10182.16|10182.16|10184.8|10184.8|10184.8|10184.8|10182.16|10182.16|0
1646741670000|2022-03-08 12:14:30|10187.45|10187.45|10190.1|10190.1|10190.1|10190.1|10187.45|10187.45|0
1646741680000|2022-03-08 12:14:40|10191.09|10191.09|10192.07|10192.07|10192.07|10192.07|10191.09|10191.09|0
1646741700000|2022-03-08 12:15:00|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|0
1646741710000|2022-03-08 12:15:10|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|0
1646741740000|2022-03-08 12:15:40|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|0
1646741780000|2022-03-08 12:16:20|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|0
1646741800000|2022-03-08 12:16:40|10196.38|10196.38|10196.38|10196.38|10196.38|10196.38|10196.38|10196.38|0
1646741810000|2022-03-08 12:16:50|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|0
1646741820000|2022-03-08 12:17:00|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|10193.73|0
1646741890000|2022-03-08 12:18:10|10191.09|10191.09|10185.79|10185.79|10191.09|10191.09|10185.79|10185.79|0
1646741950000|2022-03-08 12:19:10|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|10191.09|0
1646741960000|2022-03-08 12:19:20|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|10185.79|0
1646742000000|2022-03-08 12:20:00|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|10188.44|0
1646742030000|2022-03-08 12:20:30|10185.79|10185.79|10186.78|10186.78|10186.78|10186.78|10185.79|10185.79|0
1646742040000|2022-03-08 12:20:40|10184.13|10184.13|10185.12|10185.12|10185.12|10185.12|10184.13|10184.13|0
1646742050000|2022-03-08 12:20:50|10187.77|10187.77|10189.75|10189.75|10189.75|10189.75|10187.77|10187.77|0
1646742070000|2022-03-08 12:21:10|10190.73|10190.73|10193.7|10193.7|10193.7|10193.7|10190.73|10190.73|0
1646742120000|2022-03-08 12:22:00|10188.41|10188.41|10187.42|10187.42|10188.41|10188.41|10187.42|10187.42|0
1646742170000|2022-03-08 12:22:50|10184.77|10184.77|10182.13|10182.13|10184.77|10184.77|10182.13|10182.13|0
1646742190000|2022-03-08 12:23:10|10184.77|10184.77|10184.77|10184.77|10184.77|10184.77|10184.77|10184.77|0
1646742260000|2022-03-08 12:24:20|10182.8|10182.8|10185.44|10185.44|10190.73|10190.73|10182.8|10182.8|0
1646742280000|2022-03-08 12:24:40|10182.8|10182.8|10177.5|10177.5|10182.8|10182.8|10177.5|10177.5|0
1646742310000|2022-03-08 12:25:10|10180.15|10180.15|10180.15|10180.15|10180.15|10180.15|10180.15|10180.15|0
1646742320000|2022-03-08 12:25:20|10177.5|10177.5|10177.5|10177.5|10177.5|10177.5|10177.5|10177.5|0
1646742360000|2022-03-08 12:26:00|10176.51|10176.51|10173.87|10173.87|10176.51|10176.51|10173.87|10173.87|0
1646742390000|2022-03-08 12:26:30|10171.22|10171.22|10171.22|10171.22|10171.22|10171.22|10171.22|10171.22|0
1646742410000|2022-03-08 12:26:50|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|10168.57|0
1646742430000|2022-03-08 12:27:10|10165.93|10165.93|10165.93|10165.93|10165.93|10165.93|10165.93|10165.93|0
1646742440000|2022-03-08 12:27:20|10163.95|10163.95|10161.31|10161.31|10163.95|10163.95|10161.31|10161.31|0
1646742600000|2022-03-08 12:30:00|10163.95|10163.95|10163.95|10163.95|10163.95|10163.95|10163.95|10163.95|0
1646742610000|2022-03-08 12:30:10|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|0
1646742620000|2022-03-08 12:30:20|10162.29|10162.29|10162.29|10162.29|10162.29|10162.29|10162.29|10162.29|0
1646742640000|2022-03-08 12:30:40|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|10161.31|0
1646742670000|2022-03-08 12:31:10|10156.01|10156.01|10153.37|10153.37|10156.01|10156.01|10153.37|10153.37|0
1646742730000|2022-03-08 12:32:10|10148.07|10148.07|10148.07|10148.07|10148.07|10148.07|10148.07|10148.07|0
1646742750000|2022-03-08 12:32:30|10150.72|10150.72|10150.72|10150.72|10150.72|10150.72|10150.72|10150.72|0
1646742770000|2022-03-08 12:32:50|10148.07|10148.07|10148.07|10148.07|10148.07|10148.07|10148.07|10148.07|0
1646742840000|2022-03-08 12:34:00|10150.72|10150.72|10153.37|10153.37|10153.37|10153.37|10150.72|10150.72|0
1646742960000|2022-03-08 12:36:00|10156.01|10156.01|10156.01|10156.01|10156.01|10156.01|10156.01|10156.01|0
1646742970000|2022-03-08 12:36:10|10150.72|10150.72|10148.74|10148.74|10150.72|10150.72|10148.74|10148.74|0
1646742980000|2022-03-08 12:36:20|10146.1|10146.1|10140.8|10140.8|10146.1|10146.1|10140.8|10140.8|0
1646742990000|2022-03-08 12:36:30|10143.45|10143.45|10146.1|10146.1|10146.1|10146.1|10143.45|10143.45|0
1646743070000|2022-03-08 12:37:50|10143.45|10143.45|10156.68|10156.68|10156.68|10156.68|10143.45|10143.45|0
1646743090000|2022-03-08 12:38:10|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|0
1646743100000|2022-03-08 12:38:20|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|0
1646743130000|2022-03-08 12:38:50|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|0
1646743140000|2022-03-08 12:39:00|10151.39|10151.39|10154.04|10154.04|10154.04|10154.04|10151.39|10151.39|0
1646743200000|2022-03-08 12:40:00|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|10159.33|0
1646743210000|2022-03-08 12:40:10|10156.68|10156.68|10156.68|10156.68|10156.68|10156.68|10156.68|10156.68|0
1646743240000|2022-03-08 12:40:40|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|10154.04|0
1646743260000|2022-03-08 12:41:00|10148.74|10148.74|10147.76|10147.76|10148.74|10148.74|10147.76|10147.76|0
1646743270000|2022-03-08 12:41:10|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|10145.11|0
1646743280000|2022-03-08 12:41:20|10142.46|10142.46|10147.76|10147.76|10147.76|10147.76|10142.46|10142.46|0
1646743290000|2022-03-08 12:41:30|10145.11|10145.11|10153.05|10153.05|10153.05|10153.05|10145.11|10145.11|0
1646743320000|2022-03-08 12:42:00|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1646743400000|2022-03-08 12:43:20|10140.8|10140.8|10154.04|10154.04|10156.68|10156.68|10140.8|10140.8|0
1646743420000|2022-03-08 12:43:40|10151.39|10151.39|10148.74|10148.74|10151.39|10151.39|10148.74|10148.74|0
1646743430000|2022-03-08 12:43:50|10146.1|10146.1|10149.73|10149.73|10149.73|10149.73|10146.1|10146.1|0
1646743440000|2022-03-08 12:44:00|10152.38|10152.38|10152.38|10152.38|10152.38|10152.38|10152.38|10152.38|0
1646743450000|2022-03-08 12:44:10|10149.73|10149.73|10152.38|10152.38|10152.38|10152.38|10149.73|10149.73|0
1646743480000|2022-03-08 12:44:40|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|10151.39|0
1646743500000|2022-03-08 12:45:00|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|10146.1|0
1646743510000|2022-03-08 12:45:10|10147.09|10147.09|10151.71|10151.71|10151.71|10151.71|10147.09|10147.09|0
1646743520000|2022-03-08 12:45:20|10149.06|10149.06|10149.06|10149.06|10149.06|10149.06|10149.06|10149.06|0
1646743540000|2022-03-08 12:45:40|10146.42|10146.42|10146.42|10146.42|10146.42|10146.42|10146.42|10146.42|0
1646743560000|2022-03-08 12:46:00|10149.06|10149.06|10141.79|10141.79|10149.06|10149.06|10141.79|10141.79|0
1646743600000|2022-03-08 12:46:40|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|0
1646743620000|2022-03-08 12:47:00|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|0
1646743630000|2022-03-08 12:47:10|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|0
1646743640000|2022-03-08 12:47:20|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|0
1646743650000|2022-03-08 12:47:30|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|0
1646743660000|2022-03-08 12:47:40|10140.49|10140.49|10143.13|10143.13|10143.13|10143.13|10140.49|10140.49|0
1646743670000|2022-03-08 12:47:50|10145.11|10145.11|10155.69|10155.69|10155.69|10155.69|10145.11|10145.11|0
1646743680000|2022-03-08 12:48:00|10153.05|10153.05|10153.05|10153.05|10155.69|10155.69|10153.05|10153.05|0
1646743760000|2022-03-08 12:49:20|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|0
1646743780000|2022-03-08 12:49:40|10153.05|10153.05|10153.05|10153.05|10153.05|10153.05|10153.05|10153.05|0
1646743790000|2022-03-08 12:49:50|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|0
1646743800000|2022-03-08 12:50:00|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1646743820000|2022-03-08 12:50:20|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|10145.78|0
1646743830000|2022-03-08 12:50:30|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|0
1646743850000|2022-03-08 12:50:50|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|0
1646743860000|2022-03-08 12:51:00|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|10139.5|0
1646743880000|2022-03-08 12:51:20|10136.85|10136.85|10134.2|10134.2|10136.85|10136.85|10134.2|10134.2|0
1646743890000|2022-03-08 12:51:30|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|10136.85|0
1646743930000|2022-03-08 12:52:10|10142.14|10142.14|10148.43|10148.43|10148.43|10148.43|10142.14|10142.14|0
1646743960000|2022-03-08 12:52:40|10151.07|10151.07|10153.05|10153.05|10153.05|10153.05|10151.07|10151.07|0
1646743990000|2022-03-08 12:53:10|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|10150.4|0
1646744010000|2022-03-08 12:53:30|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|10147.76|0
1646744020000|2022-03-08 12:53:40|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|10142.46|0
1646744040000|2022-03-08 12:54:00|10145.11|10145.11|10142.46|10142.46|10145.11|10145.11|10142.46|10142.46|0
1646744070000|2022-03-08 12:54:30|10139.82|10139.82|10137.17|10137.17|10139.82|10139.82|10137.17|10137.17|0
1646744080000|2022-03-08 12:54:40|10136.18|10136.18|10137.17|10137.17|10137.17|10137.17|10136.18|10136.18|0
1646744130000|2022-03-08 12:55:30|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|0
1646744140000|2022-03-08 12:55:40|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|0
1646744160000|2022-03-08 12:56:00|10131.21|10131.21|10131.21|10131.21|10131.21|10131.21|10131.21|10131.21|0
1646744180000|2022-03-08 12:56:20|10132.2|10132.2|10132.2|10132.2|10132.2|10132.2|10132.2|10132.2|0
1646744190000|2022-03-08 12:56:30|10142.78|10142.78|10142.78|10142.78|10142.78|10142.78|10142.78|10142.78|0
1646744230000|2022-03-08 12:57:10|10145.43|10145.43|10145.43|10145.43|10145.43|10145.43|10145.43|10145.43|0
1646744260000|2022-03-08 12:57:40|10142.78|10142.78|10142.78|10142.78|10142.78|10142.78|10142.78|10142.78|0
1646744280000|2022-03-08 12:58:00|10145.43|10145.43|10151.71|10151.71|10151.71|10151.71|10144.44|10144.44|0
1646744340000|2022-03-08 12:59:00|10154.35|10154.35|10151.71|10151.71|10154.35|10154.35|10151.71|10151.71|0
1646744350000|2022-03-08 12:59:10|10152.7|10152.7|10152.7|10152.7|10152.7|10152.7|10152.7|10152.7|0
1646744400000|2022-03-08 13:00:00|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|0
1646744410000|2022-03-08 13:00:10|10152.7|10152.7|10152.7|10152.7|10152.7|10152.7|10152.7|10152.7|0
1646744420000|2022-03-08 13:00:20|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|10155.34|0
1646744450000|2022-03-08 13:00:50|10150.05|10150.05|10150.05|10150.05|10150.05|10150.05|10150.05|10150.05|0
1646744480000|2022-03-08 13:01:20|10147.4|10147.4|10147.4|10147.4|10150.05|10150.05|10147.4|10147.4|0
1646744500000|2022-03-08 13:01:40|10144.44|10144.44|10141.79|10141.79|10144.44|10144.44|10141.79|10141.79|0
1646744510000|2022-03-08 13:01:50|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|0
1646744530000|2022-03-08 13:02:10|10137.17|10137.17|10138.16|10138.16|10138.16|10138.16|10137.17|10137.17|0
1646744560000|2022-03-08 13:02:40|10140.8|10140.8|10146.42|10146.42|10146.42|10146.42|10140.8|10140.8|0
1646744580000|2022-03-08 13:03:00|10143.77|10143.77|10142.78|10142.78|10143.77|10143.77|10142.78|10142.78|0
1646744590000|2022-03-08 13:03:10|10143.77|10143.77|10143.77|10143.77|10143.77|10143.77|10143.77|10143.77|0
1646744600000|2022-03-08 13:03:20|10141.12|10141.12|10139.15|10139.15|10141.12|10141.12|10139.15|10139.15|0
1646744610000|2022-03-08 13:03:30|10136.5|10136.5|10139.15|10139.15|10139.15|10139.15|10136.5|10136.5|0
1646744630000|2022-03-08 13:03:50|10141.79|10141.79|10136.5|10136.5|10141.79|10141.79|10136.5|10136.5|0
1646744670000|2022-03-08 13:04:30|10139.15|10139.15|10144.44|10144.44|10144.44|10144.44|10139.15|10139.15|0
1646744680000|2022-03-08 13:04:40|10147.09|10147.09|10147.09|10147.09|10147.09|10147.09|10147.09|10147.09|0
1646744690000|2022-03-08 13:04:50|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|0
1646744750000|2022-03-08 13:05:50|10144.44|10144.44|10144.44|10144.44|10144.44|10144.44|10144.44|10144.44|0
1646744760000|2022-03-08 13:06:00|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|0
1646744800000|2022-03-08 13:06:40|10139.15|10139.15|10133.85|10133.85|10139.15|10139.15|10133.85|10133.85|0
1646744810000|2022-03-08 13:06:50|10134.84|10134.84|10134.84|10134.84|10134.84|10134.84|10134.84|10134.84|0
1646744830000|2022-03-08 13:07:10|10137.49|10137.49|10137.49|10137.49|10137.49|10137.49|10137.49|10137.49|0
1646744840000|2022-03-08 13:07:20|10140.13|10140.13|10141.12|10141.12|10141.12|10141.12|10140.13|10140.13|0
1646744860000|2022-03-08 13:07:40|10138.48|10138.48|10138.48|10138.48|10138.48|10138.48|10138.48|10138.48|0
1646744890000|2022-03-08 13:08:10|10133.18|10133.18|10133.18|10133.18|10133.18|10133.18|10133.18|10133.18|0
1646744900000|2022-03-08 13:08:20|10127.89|10127.89|10127.89|10127.89|10127.89|10127.89|10127.89|10127.89|0
1646744910000|2022-03-08 13:08:30|10125.24|10125.24|10125.24|10125.24|10125.24|10125.24|10125.24|10125.24|0
1646744920000|2022-03-08 13:08:40|10130.54|10130.54|10133.18|10133.18|10133.18|10133.18|10130.54|10130.54|0
1646744940000|2022-03-08 13:09:00|10138.48|10138.48|10133.18|10133.18|10138.48|10138.48|10133.18|10133.18|0
1646744990000|2022-03-08 13:09:50|10127.89|10127.89|10125.24|10125.24|10127.89|10127.89|10125.24|10125.24|0
1646745010000|2022-03-08 13:10:10|10122.6|10122.6|10119.95|10119.95|10122.6|10122.6|10119.95|10119.95|0
1646745020000|2022-03-08 13:10:20|10117.3|10117.3|10117.3|10117.3|10117.3|10117.3|10117.3|10117.3|0
1646745030000|2022-03-08 13:10:30|10119.95|10119.95|10119.95|10119.95|10119.95|10119.95|10119.95|10119.95|0
1646745040000|2022-03-08 13:10:40|10114.66|10114.66|10108.38|10108.38|10114.66|10114.66|10108.38|10108.38|0
1646745050000|2022-03-08 13:10:50|10105.73|10105.73|10105.73|10105.73|10105.73|10105.73|10105.73|10105.73|0
1646745060000|2022-03-08 13:11:00|10103.08|10103.08|10103.08|10103.08|10103.08|10103.08|10103.08|10103.08|0
1646745070000|2022-03-08 13:11:10|10100.44|10100.44|10100.44|10100.44|10103.08|10103.08|10100.44|10100.44|0
1646745080000|2022-03-08 13:11:20|10108.38|10108.38|10100.44|10100.44|10108.38|10108.38|10100.44|10100.44|0
1646745090000|2022-03-08 13:11:30|10108.38|10108.38|10108.7|10108.7|10113.99|10113.99|10108.38|10108.38|0
1646745100000|2022-03-08 13:11:40|10111.34|10111.34|10111.34|10111.34|10111.34|10111.34|10111.34|10111.34|0
1646745120000|2022-03-08 13:12:00|10108.7|10108.7|10108.7|10108.7|10108.7|10108.7|10108.7|10108.7|0
1646745140000|2022-03-08 13:12:20|10106.05|10106.05|10111.34|10111.34|10111.34|10111.34|10106.05|10106.05|0
1646745170000|2022-03-08 13:12:50|10116.64|10116.64|10116.64|10116.64|10116.64|10116.64|10116.64|10116.64|0
1646745180000|2022-03-08 13:13:00|10119.28|10119.28|10119.28|10119.28|10119.28|10119.28|10119.28|10119.28|0
1646745200000|2022-03-08 13:13:20|10116.64|10116.64|10113.99|10113.99|10116.64|10116.64|10113.99|10113.99|0
1646745230000|2022-03-08 13:13:50|10113|10113|10115.65|10115.65|10115.65|10115.65|10110.35|10110.35|0
1646745240000|2022-03-08 13:14:00|10110.35|10110.35|10110.35|10110.35|10110.35|10110.35|10110.35|10110.35|0
1646745280000|2022-03-08 13:14:40|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|10102.41|10102.41|0
1646745310000|2022-03-08 13:15:10|10110.35|10110.35|10110.35|10110.35|10110.35|10110.35|10110.35|10110.35|0
1646745320000|2022-03-08 13:15:20|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|10107.71|0
1646745340000|2022-03-08 13:15:40|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|0
1646745390000|2022-03-08 13:16:30|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|10105.06|0
1646745400000|2022-03-08 13:16:40|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|0
1646745430000|2022-03-08 13:17:10|10099.77|10099.77|10097.12|10097.12|10099.77|10099.77|10097.12|10097.12|0
1646745440000|2022-03-08 13:17:20|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|10102.41|0
1646745470000|2022-03-08 13:17:50|10099.77|10099.77|10094.48|10094.48|10099.77|10099.77|10094.48|10094.48|0
1646745490000|2022-03-08 13:18:10|10089.18|10089.18|10089.85|10089.85|10089.85|10089.85|10084.56|10084.56|0
1646745510000|2022-03-08 13:18:30|10087.21|10087.21|10087.21|10087.21|10087.21|10087.21|10087.21|10087.21|0
1646745550000|2022-03-08 13:19:10|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|10084.56|0
1646745580000|2022-03-08 13:19:40|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|10081.91|0
1646745590000|2022-03-08 13:19:50|10079.94|10079.94|10079.94|10079.94|10079.94|10079.94|10079.94|10079.94|0
1646745620000|2022-03-08 13:20:20|10077.29|10077.29|10082.58|10082.58|10082.58|10082.58|10077.29|10077.29|0
1646745640000|2022-03-08 13:20:40|10077.29|10077.29|10077.29|10077.29|10077.29|10077.29|10077.29|10077.29|0
1646745650000|2022-03-08 13:20:50|10074.64|10074.64|10072.34|10072.34|10074.64|10074.64|10072|10072|0
1646745660000|2022-03-08 13:21:00|10067.05|10067.05|10067.05|10067.05|10067.05|10067.05|10067.05|10067.05|0
1646745680000|2022-03-08 13:21:20|10072.34|10072.34|10072.34|10072.34|10072.34|10072.34|10072.34|10072.34|0
1646745690000|2022-03-08 13:21:30|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|0
1646745710000|2022-03-08 13:21:50|10064.4|10064.4|10064.4|10064.4|10064.4|10064.4|10064.4|10064.4|0
1646745720000|2022-03-08 13:22:00|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|10069.69|0
1646745730000|2022-03-08 13:22:10|10067.05|10067.05|10067.05|10067.05|10067.05|10067.05|10067.05|10067.05|0
1646745760000|2022-03-08 13:22:40|10064.4|10064.4|10061.76|10061.76|10067.05|10067.05|10061.76|10061.76|0
1646745770000|2022-03-08 13:22:50|10059.11|10059.11|10059.11|10059.11|10059.11|10059.11|10059.11|10059.11|0
1646745780000|2022-03-08 13:23:00|10061.76|10061.76|10061.76|10061.76|10061.76|10061.76|10061.76|10061.76|0
1646745790000|2022-03-08 13:23:10|10069.69|10069.69|10067.05|10067.05|10069.69|10069.69|10067.05|10067.05|0
1646745830000|2022-03-08 13:23:50|10064.4|10064.4|10065.39|10065.39|10065.39|10065.39|10064.4|10064.4|0
1646745840000|2022-03-08 13:24:00|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|0
1646745850000|2022-03-08 13:24:10|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|0
1646745890000|2022-03-08 13:24:50|10062.74|10062.74|10061.76|10061.76|10062.74|10062.74|10061.76|10061.76|0
1646745900000|2022-03-08 13:25:00|10051.17|10051.17|10051.17|10051.17|10051.17|10051.17|10051.17|10051.17|0
1646745910000|2022-03-08 13:25:10|10053.82|10053.82|10051.17|10051.17|10053.82|10053.82|10051.17|10051.17|0
1646745940000|2022-03-08 13:25:40|10048.52|10048.52|10048.52|10048.52|10048.52|10048.52|10048.52|10048.52|0
1646745950000|2022-03-08 13:25:50|10051.17|10051.17|10052.16|10052.16|10052.16|10052.16|10051.17|10051.17|0
1646745970000|2022-03-08 13:26:10|10057.45|10057.45|10060.1|10060.1|10062.74|10062.74|10057.45|10057.45|0
1646745980000|2022-03-08 13:26:20|10057.45|10057.45|10057.45|10057.45|10057.45|10057.45|10057.45|10057.45|0
1646745990000|2022-03-08 13:26:30|10062.74|10062.74|10060.1|10060.1|10062.74|10062.74|10060.1|10060.1|0
1646746030000|2022-03-08 13:27:10|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|0
1646746050000|2022-03-08 13:27:30|10050.5|10050.5|10050.5|10050.5|10050.5|10050.5|10050.5|10050.5|0
1646746070000|2022-03-08 13:27:50|10053.15|10053.15|10055.79|10055.79|10055.79|10055.79|10053.15|10053.15|0
1646746080000|2022-03-08 13:28:00|10058.44|10058.44|10053.15|10053.15|10058.44|10058.44|10053.15|10053.15|0
1646746100000|2022-03-08 13:28:20|10055.79|10055.79|10055.79|10055.79|10055.79|10055.79|10055.79|10055.79|0
1646746140000|2022-03-08 13:29:00|10058.44|10058.44|10058.44|10058.44|10058.44|10058.44|10058.44|10058.44|0
1646746180000|2022-03-08 13:29:40|10063.73|10063.73|10061.09|10061.09|10063.73|10063.73|10061.09|10061.09|0
1646746200000|2022-03-08 13:30:00|10066.38|10066.38|10059.43|10059.43|10067.37|10067.37|10056.78|10056.78|0
1646746210000|2022-03-08 13:30:10|10056.78|10056.78|10056.78|10056.78|10056.78|10056.78|10056.78|10056.78|0
1646746230000|2022-03-08 13:30:30|10059.43|10059.43|10054.13|10054.13|10059.43|10059.43|10054.13|10054.13|0
1646746240000|2022-03-08 13:30:40|10059.43|10059.43|10060.42|10060.42|10063.06|10063.06|10059.43|10059.43|0
1646746270000|2022-03-08 13:31:10|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|10061.4|0
1646746280000|2022-03-08 13:31:20|10058.76|10058.76|10058.76|10058.76|10058.76|10058.76|10058.76|10058.76|0
1646746310000|2022-03-08 13:31:50|10056.11|10056.11|10048.17|10048.17|10056.11|10056.11|10048.17|10048.17|0
1646746330000|2022-03-08 13:32:10|10042.88|10042.88|10042.88|10042.88|10042.88|10042.88|10042.88|10042.88|0
1646746340000|2022-03-08 13:32:20|10040.23|10040.23|10040.23|10040.23|10040.23|10040.23|10040.23|10040.23|0
1646746350000|2022-03-08 13:32:30|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|10037.59|0
1646746370000|2022-03-08 13:32:50|10034.94|10034.94|10034.94|10034.94|10034.94|10034.94|10034.94|10034.94|0
1646746440000|2022-03-08 13:34:00|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|10032.96|0
1646746460000|2022-03-08 13:34:20|10040.9|10040.9|10040.9|10040.9|10043.55|10043.55|10040.9|10040.9|0
1646746500000|2022-03-08 13:35:00|10043.55|10043.55|10043.55|10043.55|10043.55|10043.55|10043.55|10043.55|0
1646746520000|2022-03-08 13:35:20|10048.84|10048.84|10048.84|10048.84|10048.84|10048.84|10048.84|10048.84|0
1646746540000|2022-03-08 13:35:40|10054.13|10054.13|10054.13|10054.13|10054.13|10054.13|10054.13|10054.13|0
1646746570000|2022-03-08 13:36:10|10053.15|10053.15|10053.15|10053.15|10053.15|10053.15|10053.15|10053.15|0
1646746720000|2022-03-08 13:38:40|10055.79|10055.79|10053.15|10053.15|10055.79|10055.79|10053.15|10053.15|0
1646746780000|2022-03-08 13:39:40|10055.79|10055.79|10055.79|10055.79|10055.79|10055.79|10055.79|10055.79|0
1646746790000|2022-03-08 13:39:50|10063.73|10063.73|10064.72|10064.72|10064.72|10064.72|10063.73|10063.73|0
1646746870000|2022-03-08 13:41:10|10062.07|10062.07|10064.72|10064.72|10064.72|10064.72|10062.07|10062.07|0
1646746900000|2022-03-08 13:41:40|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|0
1646746940000|2022-03-08 13:42:20|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|0
1646746990000|2022-03-08 13:43:10|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|10061.09|0
1646747030000|2022-03-08 13:43:50|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|10066.38|0
1646747040000|2022-03-08 13:44:00|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|10063.73|0
1646747100000|2022-03-08 13:45:00|10064.25|10064.25|10064.25|10064.25|10064.25|10064.25|10064.25|10064.25|0
1646747150000|2022-03-08 13:45:50|10066.89|10066.89|10066.89|10066.89|10066.89|10066.89|10066.89|10066.89|0
1646747160000|2022-03-08 13:46:00|10069.54|10069.54|10069.54|10069.54|10069.54|10069.54|10069.54|10069.54|0
1646747190000|2022-03-08 13:46:30|10066.89|10066.89|10066.89|10066.89|10066.89|10066.89|10066.89|10066.89|0
1646747200000|2022-03-08 13:46:40|10065.9|10065.9|10065.9|10065.9|10065.9|10065.9|10065.9|10065.9|0
1646747210000|2022-03-08 13:46:50|10063.26|10063.26|10063.26|10063.26|10063.26|10063.26|10063.26|10063.26|0
1646747250000|2022-03-08 13:47:30|10060.61|10060.61|10057.97|10057.97|10060.61|10060.61|10057.97|10057.97|0
1646747280000|2022-03-08 13:48:00|10055.32|10055.32|10055.32|10055.32|10055.32|10055.32|10055.32|10055.32|0
1646747290000|2022-03-08 13:48:10|10056.31|10056.31|10056.31|10056.31|10056.31|10056.31|10056.31|10056.31|0
1646747340000|2022-03-08 13:49:00|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|10053.66|0
1646747470000|2022-03-08 13:51:10|10058.95|10058.95|10058.95|10058.95|10058.95|10058.95|10058.95|10058.95|0
1646747490000|2022-03-08 13:51:30|10056.31|10056.31|10058.95|10058.95|10058.95|10058.95|10056.31|10056.31|0
1646747500000|2022-03-08 13:51:40|10061.6|10061.6|10061.6|10061.6|10061.6|10061.6|10061.6|10061.6|0
1646747530000|2022-03-08 13:52:10|10064.25|10064.25|10067.21|10067.21|10067.21|10067.21|10064.25|10064.25|0
1646747540000|2022-03-08 13:52:20|10069.19|10069.19|10069.19|10069.19|10069.19|10069.19|10069.19|10069.19|0
1646747610000|2022-03-08 13:53:30|10071.83|10071.83|10071.83|10071.83|10071.83|10071.83|10071.83|10071.83|0
1646747620000|2022-03-08 13:53:40|10074.48|10074.48|10074.48|10074.48|10074.48|10074.48|10074.48|10074.48|0
1646747630000|2022-03-08 13:53:50|10069.19|10069.19|10069.19|10069.19|10069.19|10069.19|10069.19|10069.19|0
1646747640000|2022-03-08 13:54:00|10071.83|10071.83|10071.83|10071.83|10071.83|10071.83|10071.83|10071.83|0
1646747690000|2022-03-08 13:54:50|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|10066.54|0
1646747700000|2022-03-08 13:55:00|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|0
1646747770000|2022-03-08 13:56:10|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|10064.88|0
1646747810000|2022-03-08 13:56:50|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|10067.53|0
1646747870000|2022-03-08 13:57:50|10070.18|10070.18|10070.18|10070.18|10070.18|10070.18|10070.18|10070.18|0
1646747880000|2022-03-08 13:58:00|10071.16|10071.16|10071.16|10071.16|10071.16|10071.16|10071.16|10071.16|0
1646747900000|2022-03-08 13:58:20|10068.52|10068.52|10071.16|10071.16|10071.16|10071.16|10068.52|10068.52|0
1646747950000|2022-03-08 13:59:10|10072.15|10072.15|10072.15|10072.15|10072.15|10072.15|10072.15|10072.15|0
1646747960000|2022-03-08 13:59:20|10077.45|10077.45|10077.45|10077.45|10077.45|10077.45|10074.8|10074.8|0
1646747990000|2022-03-08 13:59:50|10078.43|10078.43|10078.43|10078.43|10078.43|10078.43|10078.43|10078.43|0
1646748000000|2022-03-08 14:00:00|10079.42|10079.42|10079.42|10079.42|10079.42|10079.42|10079.42|10079.42|0
1646748030000|2022-03-08 14:00:30|10080.41|10080.41|10080.41|10080.41|10080.41|10080.41|10080.41|10080.41|0
1646748070000|2022-03-08 14:01:10|10083.06|10083.06|10091|10091|10091|10091|10083.06|10083.06|0
1646748100000|2022-03-08 14:01:40|10089.02|10089.02|10089.02|10089.02|10089.02|10089.02|10089.02|10089.02|0
1646748120000|2022-03-08 14:02:00|10090.01|10090.01|10082.07|10082.07|10090.01|10090.01|10079.42|10079.42|0
1646748140000|2022-03-08 14:02:20|10084.71|10084.71|10087.36|10087.36|10087.36|10087.36|10084.71|10084.71|0
1646748170000|2022-03-08 14:02:50|10090.01|10090.01|10097.95|10097.95|10097.95|10097.95|10090.01|10090.01|0
1646748190000|2022-03-08 14:03:10|10098.93|10098.93|10098.93|10098.93|10098.93|10098.93|10098.93|10098.93|0
1646748230000|2022-03-08 14:03:50|10120.11|10120.11|10122.75|10122.75|10122.75|10122.75|10120.11|10120.11|0
1646748240000|2022-03-08 14:04:00|10120.11|10120.11|10119.12|10119.12|10120.11|10120.11|10119.12|10119.12|0
1646748270000|2022-03-08 14:04:30|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|0
1646748290000|2022-03-08 14:04:50|10116.47|10116.47|10113.82|10113.82|10116.47|10116.47|10113.82|10113.82|0
1646748330000|2022-03-08 14:05:30|10124.41|10124.41|10127.06|10127.06|10127.06|10127.06|10124.41|10124.41|0
1646748340000|2022-03-08 14:05:40|10124.41|10124.41|10124.41|10124.41|10124.41|10124.41|10124.41|10124.41|0
1646748420000|2022-03-08 14:07:00|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|10121.76|0
1646748450000|2022-03-08 14:07:30|10124.41|10124.41|10124.41|10124.41|10124.41|10124.41|10124.41|10124.41|0
1646748480000|2022-03-08 14:08:00|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|0
1646748490000|2022-03-08 14:08:10|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|10137.64|0
1646748500000|2022-03-08 14:08:20|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|0
1646748510000|2022-03-08 14:08:30|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|0
1646748520000|2022-03-08 14:08:40|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|10136.65|0
1646748530000|2022-03-08 14:08:50|10131.36|10131.36|10131.36|10131.36|10131.36|10131.36|10131.36|10131.36|0
1646748570000|2022-03-08 14:09:30|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|10131.36|10131.36|0
1646748580000|2022-03-08 14:09:40|10128.71|10128.71|10128.71|10128.71|10128.71|10128.71|10128.71|10128.71|0
1646748600000|2022-03-08 14:10:00|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|10134.01|0
1646748640000|2022-03-08 14:10:40|10123.42|10123.42|10126.07|10126.07|10126.07|10126.07|10123.42|10123.42|0
1646748660000|2022-03-08 14:11:00|10120.78|10120.78|10126.07|10126.07|10126.07|10126.07|10120.78|10120.78|0
1646748670000|2022-03-08 14:11:10|10125.08|10125.08|10130.37|10130.37|10130.37|10130.37|10125.08|10125.08|0
1646748680000|2022-03-08 14:11:20|10133.02|10133.02|10133.02|10133.02|10133.02|10133.02|10133.02|10133.02|0
1646748690000|2022-03-08 14:11:30|10127.73|10127.73|10125.08|10125.08|10127.73|10127.73|10125.08|10125.08|0
1646748720000|2022-03-08 14:12:00|10127.73|10127.73|10130.37|10130.37|10130.37|10130.37|10127.73|10127.73|0
1646748730000|2022-03-08 14:12:10|10125.08|10125.08|10125.08|10125.08|10125.08|10125.08|10125.08|10125.08|0
1646748760000|2022-03-08 14:12:40|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|10127.06|0
1646748770000|2022-03-08 14:12:50|10135|10135|10140.29|10140.29|10140.29|10140.29|10135|10135|0
1646748800000|2022-03-08 14:13:20|10141.15|10141.15|10143.79|10143.79|10143.79|10143.79|10141.15|10141.15|0
1646748810000|2022-03-08 14:13:30|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|10135.85|0
1646748830000|2022-03-08 14:13:50|10136.84|10136.84|10136.84|10136.84|10136.84|10136.84|10136.84|10136.84|0
1646748840000|2022-03-08 14:14:00|10137.83|10137.83|10140.48|10140.48|10140.48|10140.48|10137.83|10137.83|0
1646748870000|2022-03-08 14:14:30|10145.77|10145.77|10145.77|10145.77|10145.77|10145.77|10145.77|10145.77|0
1646748900000|2022-03-08 14:15:00|10140.48|10140.48|10140.48|10140.48|10140.48|10140.48|10140.48|10140.48|0
1646748910000|2022-03-08 14:15:10|10137.83|10137.83|10138.82|10138.82|10138.82|10138.82|10137.83|10137.83|0
1646748930000|2022-03-08 14:15:30|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|10136.17|0
1646748960000|2022-03-08 14:16:00|10133.53|10133.53|10133.53|10133.53|10133.53|10133.53|10133.53|10133.53|0
1646748970000|2022-03-08 14:16:10|10134.51|10134.51|10134.51|10134.51|10134.51|10134.51|10134.51|10134.51|0
1646748990000|2022-03-08 14:16:30|10135.5|10135.5|10135.5|10135.5|10135.5|10135.5|10135.5|10135.5|0
1646749030000|2022-03-08 14:17:10|10140.79|10140.79|10140.79|10140.79|10140.79|10140.79|10140.79|10140.79|0
1646749050000|2022-03-08 14:17:30|10139.81|10139.81|10138.82|10138.82|10139.81|10139.81|10138.82|10138.82|0
1646749060000|2022-03-08 14:17:40|10137.83|10137.83|10137.83|10137.83|10137.83|10137.83|10137.83|10137.83|0
1646749070000|2022-03-08 14:17:50|10135.85|10135.85|10136.5|10136.5|10136.5|10136.5|10135.85|10135.85|0
1646749090000|2022-03-08 14:18:10|10133.85|10133.85|10133.85|10133.85|10133.85|10133.85|10133.85|10133.85|0
1646749100000|2022-03-08 14:18:20|10132.86|10132.86|10132.86|10132.86|10132.86|10132.86|10132.86|10132.86|0
1646749150000|2022-03-08 14:19:10|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|10138.16|0
1646749160000|2022-03-08 14:19:20|10137.17|10137.17|10137.17|10137.17|10137.17|10137.17|10137.17|10137.17|0
1646749200000|2022-03-08 14:20:00|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|0
1646749310000|2022-03-08 14:21:50|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|0
1646749320000|2022-03-08 14:22:00|10137.17|10137.17|10137.17|10137.17|10137.17|10137.17|10137.17|10137.17|0
1646749330000|2022-03-08 14:22:10|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|0
1646749340000|2022-03-08 14:22:20|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|0
1646749360000|2022-03-08 14:22:40|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|10139.82|0
1646749370000|2022-03-08 14:22:50|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|10137.84|0
1646749380000|2022-03-08 14:23:00|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|10140.8|0
1646749410000|2022-03-08 14:23:30|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|10143.45|0
1646749500000|2022-03-08 14:25:00|10135.51|10135.51|10132.86|10132.86|10135.51|10135.51|10132.86|10132.86|0
1646749560000|2022-03-08 14:26:00|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|10135.51|0
1646749580000|2022-03-08 14:26:20|10130.22|10130.22|10130.22|10130.22|10130.22|10130.22|10130.22|10130.22|0
1646749590000|2022-03-08 14:26:30|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|10129.23|0
1646749670000|2022-03-08 14:27:50|10130.22|10130.22|10130.22|10130.22|10130.22|10130.22|10130.22|10130.22|0
1646749700000|2022-03-08 14:28:20|10129.23|10129.23|10118.64|10118.64|10129.23|10129.23|10118.64|10118.64|0
1646749720000|2022-03-08 14:28:40|10121.29|10121.29|10121.29|10121.29|10121.29|10121.29|10121.29|10121.29|0
1646749730000|2022-03-08 14:28:50|10123.94|10123.94|10129.23|10129.23|10129.23|10129.23|10123.94|10123.94|0
1646749760000|2022-03-08 14:29:20|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|0
1646749770000|2022-03-08 14:29:30|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|0
1646749800000|2022-03-08 14:30:00|10131.88|10131.88|10123.94|10123.94|10131.88|10131.88|10123.94|10123.94|0
1646749810000|2022-03-08 14:30:10|10118.64|10118.64|10123.94|10123.94|10123.94|10123.94|10118.64|10118.64|0
1646749850000|2022-03-08 14:30:50|10118.64|10118.64|10118.64|10118.64|10118.64|10118.64|10118.64|10118.64|0
1646749860000|2022-03-08 14:31:00|10116|10116|10116|10116|10116|10116|10116|10116|0
1646749870000|2022-03-08 14:31:10|10113.35|10113.35|10114.02|10114.02|10114.02|10114.02|10111.37|10111.37|0
1646749890000|2022-03-08 14:31:30|10116.67|10116.67|10121.96|10121.96|10121.96|10121.96|10116.67|10116.67|0
1646749960000|2022-03-08 14:32:40|10124.61|10124.61|10121.96|10121.96|10124.61|10124.61|10121.96|10121.96|0
1646749970000|2022-03-08 14:32:50|10124.61|10124.61|10127.25|10127.25|10127.25|10127.25|10121.96|10121.96|0
1646749990000|2022-03-08 14:33:10|10132.55|10132.55|10132.55|10132.55|10132.55|10132.55|10132.55|10132.55|0
1646750050000|2022-03-08 14:34:10|10135.19|10135.19|10137.84|10137.84|10137.84|10137.84|10135.19|10135.19|0
1646750060000|2022-03-08 14:34:20|10129.9|10129.9|10134.52|10134.52|10134.52|10134.52|10129.9|10129.9|0
1646750070000|2022-03-08 14:34:30|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|10131.88|0
1646750080000|2022-03-08 14:34:40|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|10134.52|0
1646750090000|2022-03-08 14:34:50|10131.88|10131.88|10129.23|10129.23|10131.88|10131.88|10129.23|10129.23|0
1646750100000|2022-03-08 14:35:00|10131.88|10131.88|10128.24|10128.24|10131.88|10131.88|10128.24|10128.24|0
1646750110000|2022-03-08 14:35:10|10125.59|10125.59|10125.59|10125.59|10125.59|10125.59|10125.59|10125.59|0
1646750120000|2022-03-08 14:35:20|10128.24|10128.24|10136.18|10136.18|10136.18|10136.18|10128.24|10128.24|0
1646750140000|2022-03-08 14:35:40|10138.83|10138.83|10135.51|10135.51|10139.82|10139.82|10134.52|10134.52|0
1646750150000|2022-03-08 14:35:50|10136.5|10136.5|10136.5|10136.5|10136.5|10136.5|10136.5|10136.5|0
1646750160000|2022-03-08 14:36:00|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|10141.79|0
1646750170000|2022-03-08 14:36:10|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|10139.15|0
1646750180000|2022-03-08 14:36:20|10144.44|10144.44|10144.44|10144.44|10144.44|10144.44|10144.44|10144.44|0
1646750190000|2022-03-08 14:36:30|10141.79|10141.79|10142.78|10142.78|10142.78|10142.78|10141.79|10141.79|0
1646750200000|2022-03-08 14:36:40|10140.13|10140.13|10131.21|10131.21|10140.13|10140.13|10131.21|10131.21|0
1646750210000|2022-03-08 14:36:50|10128.56|10128.56|10128.56|10128.56|10128.56|10128.56|10128.56|10128.56|0
1646750240000|2022-03-08 14:37:20|10131.21|10131.21|10133.85|10133.85|10133.85|10133.85|10131.21|10131.21|0
1646750250000|2022-03-08 14:37:30|10131.21|10131.21|10131.21|10131.21|10131.21|10131.21|10131.21|10131.21|0
1646750260000|2022-03-08 14:37:40|10133.85|10133.85|10133.85|10133.85|10133.85|10133.85|10133.85|10133.85|0
1646750270000|2022-03-08 14:37:50|10125.91|10125.91|10125.91|10125.91|10125.91|10125.91|10125.91|10125.91|0
1646750300000|2022-03-08 14:38:20|10120.62|10120.62|10117.97|10117.97|10120.62|10120.62|10117.97|10117.97|0
1646750320000|2022-03-08 14:38:40|10115.33|10115.33|10115.33|10115.33|10115.33|10115.33|10115.33|10115.33|0
1646750330000|2022-03-08 14:38:50|10112.68|10112.68|10112.68|10112.68|10112.68|10112.68|10112.68|10112.68|0
1646750340000|2022-03-08 14:39:00|10110.7|10110.7|10110.7|10110.7|10110.7|10110.7|10110.7|10110.7|0
1646750350000|2022-03-08 14:39:10|10109.72|10109.72|10101.78|10101.78|10109.72|10109.72|10101.78|10101.78|0
1646750370000|2022-03-08 14:39:30|10099.13|10099.13|10102.77|10102.77|10102.77|10102.77|10099.13|10099.13|0
1646750380000|2022-03-08 14:39:40|10105.41|10105.41|10102.77|10102.77|10105.41|10105.41|10102.77|10102.77|0
1646750390000|2022-03-08 14:39:50|10100.12|10100.12|10099.95|10099.95|10100.12|10100.12|10094.65|10094.65|0
1646750420000|2022-03-08 14:40:20|10098.96|10098.96|10098.96|10098.96|10098.96|10098.96|10098.96|10098.96|0
1646750440000|2022-03-08 14:40:40|10085.73|10085.73|10085.73|10085.73|10085.73|10085.73|10085.73|10085.73|0
1646750450000|2022-03-08 14:40:50|10083.75|10083.75|10083.75|10083.75|10083.75|10083.75|10083.75|10083.75|0
1646750460000|2022-03-08 14:41:00|10089.04|10089.04|10100.62|10100.62|10100.62|10100.62|10089.04|10089.04|0
1646750470000|2022-03-08 14:41:10|10103.26|10103.26|10103.26|10103.26|10103.26|10103.26|10097.97|10097.97|0
1646750490000|2022-03-08 14:41:30|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|10097.97|0
1646750510000|2022-03-08 14:41:50|10095.32|10095.32|10095.32|10095.32|10095.32|10095.32|10095.32|10095.32|0
1646750520000|2022-03-08 14:42:00|10097.97|10097.97|10105.91|10105.91|10105.91|10105.91|10097.97|10097.97|0
1646750570000|2022-03-08 14:42:50|10108.56|10108.56|10108.56|10108.56|10108.56|10108.56|10108.56|10108.56|0
1646750580000|2022-03-08 14:43:00|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|10111.2|0
1646750590000|2022-03-08 14:43:10|10113.85|10113.85|10113.85|10113.85|10113.85|10113.85|10113.85|10113.85|0
1646750600000|2022-03-08 14:43:20|10119.14|10119.14|10114.52|10114.52|10121.79|10121.79|10113.85|10113.85|0
1646750610000|2022-03-08 14:43:30|10117.17|10117.17|10114.52|10114.52|10117.17|10117.17|10114.52|10114.52|0
1646750630000|2022-03-08 14:43:50|10117.17|10117.17|10119.81|10119.81|10122.46|10122.46|10117.17|10117.17|0
1646750640000|2022-03-08 14:44:00|10111.87|10111.87|10114.52|10114.52|10114.52|10114.52|10111.87|10111.87|0
1646750650000|2022-03-08 14:44:10|10117.17|10117.17|10117.17|10117.17|10117.17|10117.17|10117.17|10117.17|0
1646750670000|2022-03-08 14:44:30|10111.87|10111.87|10106.58|10106.58|10111.87|10111.87|10106.58|10106.58|0
1646750680000|2022-03-08 14:44:40|10111.87|10111.87|10111.87|10111.87|10111.87|10111.87|10111.87|10111.87|0
1646750690000|2022-03-08 14:44:50|10114.52|10114.52|10114.52|10114.52|10114.52|10114.52|10114.52|10114.52|0
1646750700000|2022-03-08 14:45:00|10106.58|10106.58|10106.58|10106.58|10106.58|10106.58|10106.58|10106.58|0
1646750710000|2022-03-08 14:45:10|10103.93|10103.93|10101.29|10101.29|10103.93|10103.93|10101.29|10101.29|0
1646750720000|2022-03-08 14:45:20|10100.3|10100.3|10100.13|10100.13|10100.3|10100.3|10100.13|10100.13|0
1646750740000|2022-03-08 14:45:40|10102.77|10102.77|10108.39|10108.39|10108.39|10108.39|10102.77|10102.77|0
1646750750000|2022-03-08 14:45:50|10105.74|10105.74|10105.74|10105.74|10105.74|10105.74|10105.74|10105.74|0
1646750760000|2022-03-08 14:46:00|10104.75|10104.75|10099.46|10099.46|10104.75|10104.75|10099.46|10099.46|0
1646750770000|2022-03-08 14:46:10|10098.47|10098.47|10098.47|10098.47|10098.47|10098.47|10098.47|10098.47|0
1646750790000|2022-03-08 14:46:30|10093.18|10093.18|10090.53|10090.53|10093.18|10093.18|10089.54|10089.54|0
1646750800000|2022-03-08 14:46:40|10091.52|10091.52|10092.51|10092.51|10092.51|10092.51|10091.52|10091.52|0
1646750810000|2022-03-08 14:46:50|10093.5|10093.5|10093.5|10093.5|10093.5|10093.5|10093.5|10093.5|0
1646750820000|2022-03-08 14:47:00|10090.85|10090.85|10087.21|10087.21|10090.85|10090.85|10087.21|10087.21|0
1646750830000|2022-03-08 14:47:10|10088.2|10088.2|10088.2|10088.2|10088.2|10088.2|10088.2|10088.2|0
1646750840000|2022-03-08 14:47:20|10089.19|10089.19|10089.19|10089.19|10089.19|10089.19|10089.19|10089.19|0
1646750850000|2022-03-08 14:47:30|10091.84|10091.84|10091.84|10091.84|10092.83|10092.83|10091.84|10091.84|0
1646750860000|2022-03-08 14:47:40|10086.54|10086.54|10083.9|10083.9|10086.54|10086.54|10083.9|10083.9|0
1646750870000|2022-03-08 14:47:50|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|0
1646750880000|2022-03-08 14:48:00|10080.26|10080.26|10088.2|10088.2|10088.2|10088.2|10080.26|10080.26|0
1646750910000|2022-03-08 14:48:30|10087.21|10087.21|10088.2|10088.2|10088.2|10088.2|10087.21|10087.21|0
1646750950000|2022-03-08 14:49:10|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|10082.91|0
1646750970000|2022-03-08 14:49:30|10085.56|10085.56|10085.56|10085.56|10085.56|10085.56|10085.56|10085.56|0
1646750980000|2022-03-08 14:49:40|10088.2|10088.2|10077.62|10077.62|10088.2|10088.2|10077.62|10077.62|0
1646750990000|2022-03-08 14:49:50|10076.63|10076.63|10076.63|10076.63|10076.63|10076.63|10076.63|10076.63|0
1646751000000|2022-03-08 14:50:00|10071.34|10071.34|10071.34|10071.34|10071.34|10071.34|10071.34|10071.34|0
1646751010000|2022-03-08 14:50:10|10066.04|10066.04|10064.07|10064.07|10066.04|10066.04|10064.07|10064.07|0
1646751030000|2022-03-08 14:50:30|10066.04|10066.04|10066.04|10066.04|10066.04|10066.04|10066.04|10066.04|0
1646751050000|2022-03-08 14:50:50|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|10052.81|0
1646751060000|2022-03-08 14:51:00|10058.1|10058.1|10063.4|10063.4|10063.4|10063.4|10058.1|10058.1|0
1646751070000|2022-03-08 14:51:10|10064.38|10064.38|10069.68|10069.68|10072.32|10072.32|10064.38|10064.38|0
1646751100000|2022-03-08 14:51:40|10067.03|10067.03|10067.03|10067.03|10067.03|10067.03|10067.03|10067.03|0
1646751110000|2022-03-08 14:51:50|10065.05|10065.05|10064.07|10064.07|10065.05|10065.05|10064.07|10064.07|0
1646751120000|2022-03-08 14:52:00|10066.71|10066.71|10066.71|10066.71|10066.71|10066.71|10066.71|10066.71|0
1646751160000|2022-03-08 14:52:40|10061.42|10061.42|10052.84|10052.84|10061.42|10061.42|10052.84|10052.84|0
1646751170000|2022-03-08 14:52:50|10050.2|10050.2|10050.2|10050.2|10052.84|10052.84|10050.2|10050.2|0
1646751190000|2022-03-08 14:53:10|10052.84|10052.84|10052.84|10052.84|10052.84|10052.84|10052.84|10052.84|0
1646751200000|2022-03-08 14:53:20|10055.49|10055.49|10055.49|10055.49|10055.49|10055.49|10055.49|10055.49|0
1646751210000|2022-03-08 14:53:30|10050.2|10050.2|10044.59|10044.59|10050.2|10050.2|10044.59|10044.59|0
1646751230000|2022-03-08 14:53:50|10042.61|10042.61|10040.63|10040.63|10042.61|10042.61|10040.63|10040.63|0
1646751240000|2022-03-08 14:54:00|10041.62|10041.62|10041.62|10041.62|10041.62|10041.62|10041.62|10041.62|0
1646751250000|2022-03-08 14:54:10|10038.98|10038.98|10038.98|10038.98|10038.98|10038.98|10038.98|10038.98|0
1646751260000|2022-03-08 14:54:20|10037.99|10037.99|10037.99|10037.99|10037.99|10037.99|10037.99|10037.99|0
1646751280000|2022-03-08 14:54:40|10037|10037|10037|10037|10037|10037|10037|10037|0
1646751290000|2022-03-08 14:54:50|10031.71|10031.71|10025.42|10025.42|10031.71|10031.71|10025.42|10025.42|0
1646751300000|2022-03-08 14:55:00|10027.4|10027.4|10037|10037|10037|10037|10027.4|10027.4|0
1646751310000|2022-03-08 14:55:10|10039.65|10039.65|10037|10037|10039.65|10039.65|10037|10037|0
1646751330000|2022-03-08 14:55:30|10026.41|10026.41|10026.41|10026.41|10026.41|10026.41|10026.41|10026.41|0
1646751350000|2022-03-08 14:55:50|10029.06|10029.06|10026.41|10026.41|10031.71|10031.71|10026.41|10026.41|0
1646751370000|2022-03-08 14:56:10|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|10028.39|0
1646751400000|2022-03-08 14:56:40|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|0
1646751410000|2022-03-08 14:56:50|10036.33|10036.33|10034.35|10034.35|10036.33|10036.33|10034.35|10034.35|0
1646751420000|2022-03-08 14:57:00|10037|10037|10037|10037|10037|10037|10037|10037|0
1646751440000|2022-03-08 14:57:20|10039.65|10039.65|10039.65|10039.65|10039.65|10039.65|10039.65|10039.65|0
1646751450000|2022-03-08 14:57:30|10044.94|10044.94|10047.58|10047.58|10047.58|10047.58|10044.94|10044.94|0
1646751490000|2022-03-08 14:58:10|10042.29|10042.29|10039.65|10039.65|10042.29|10042.29|10039.65|10039.65|0
1646751510000|2022-03-08 14:58:30|10037|10037|10034.35|10034.35|10037|10037|10034.35|10034.35|0
1646751530000|2022-03-08 14:58:50|10031.71|10031.71|10032.69|10032.69|10032.69|10032.69|10031.71|10031.71|0
1646751570000|2022-03-08 14:59:30|10035.34|10035.34|10035.34|10035.34|10045.93|10045.93|10035.34|10035.34|0
1646751580000|2022-03-08 14:59:40|10040.63|10040.63|10040.63|10040.63|10040.63|10040.63|10040.63|10040.63|0
1646751590000|2022-03-08 14:59:50|10043.28|10043.28|10043.28|10043.28|10043.28|10043.28|10043.28|10043.28|0
1646751600000|2022-03-08 15:00:00|10040.63|10040.63|10031.71|10031.71|10040.63|10040.63|10031.71|10031.71|0
1646751620000|2022-03-08 15:00:20|10030.72|10030.72|10022.78|10022.78|10030.72|10030.72|10019.14|10019.14|0
1646751680000|2022-03-08 15:01:20|10030.72|10030.72|10033.36|10033.36|10033.36|10033.36|10030.72|10030.72|0
1646751700000|2022-03-08 15:01:40|10028.07|10028.07|10028.07|10028.07|10028.07|10028.07|10028.07|10028.07|0
1646751710000|2022-03-08 15:01:50|10026.09|10026.09|10033.36|10033.36|10033.36|10033.36|10026.09|10026.09|0
1646751730000|2022-03-08 15:02:10|10030.72|10030.72|10030.72|10030.72|10030.72|10030.72|10030.72|10030.72|0
1646751750000|2022-03-08 15:02:30|10024.44|10024.44|10024.44|10024.44|10024.44|10024.44|10024.44|10024.44|0
1646751760000|2022-03-08 15:02:40|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|0
1646751770000|2022-03-08 15:02:50|10016.5|10016.5|10021.79|10021.79|10021.79|10021.79|10016.5|10016.5|0
1646751790000|2022-03-08 15:03:10|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|0
1646751800000|2022-03-08 15:03:20|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|10016.5|0
1646751810000|2022-03-08 15:03:30|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|10019.14|0
1646751820000|2022-03-08 15:03:40|10021.12|10021.12|10021.12|10021.12|10021.12|10021.12|10021.12|10021.12|0
1646751830000|2022-03-08 15:03:50|10018.47|10018.47|10021.12|10021.12|10021.12|10021.12|10018.47|10018.47|0
1646751850000|2022-03-08 15:04:10|10018.47|10018.47|10013.18|10013.18|10018.47|10018.47|10013.18|10013.18|0
1646751860000|2022-03-08 15:04:20|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|10010.53|0
1646751870000|2022-03-08 15:04:30|10018.47|10018.47|10015.83|10015.83|10018.47|10018.47|10015.83|10015.83|0
1646751880000|2022-03-08 15:04:40|10021.12|10021.12|10018.47|10018.47|10021.12|10021.12|10018.47|10018.47|0
1646751890000|2022-03-08 15:04:50|10013.18|10013.18|10013.18|10013.18|10013.18|10013.18|10013.18|10013.18|0
1646751900000|2022-03-08 15:05:00|10015.83|10015.83|10015.83|10015.83|10015.83|10015.83|10015.83|10015.83|0
1646751910000|2022-03-08 15:05:10|10018.47|10018.47|10018.47|10018.47|10018.47|10018.47|10018.47|10018.47|0
1646751920000|2022-03-08 15:05:20|10021.12|10021.12|10021.12|10021.12|10021.12|10021.12|10021.12|10021.12|0
1646751940000|2022-03-08 15:05:40|10023.77|10023.77|10018.47|10018.47|10023.77|10023.77|10018.47|10018.47|0
1646751960000|2022-03-08 15:06:00|10015.83|10015.83|10016.5|10016.5|10016.5|10016.5|10013.85|10013.85|0
1646751970000|2022-03-08 15:06:10|10013.85|10013.85|10011.2|10011.2|10013.85|10013.85|10011.2|10011.2|0
1646751980000|2022-03-08 15:06:20|10008.56|10008.56|10011.2|10011.2|10011.2|10011.2|10008.56|10008.56|0
1646752000000|2022-03-08 15:06:40|10013.85|10013.85|10016.5|10016.5|10016.5|10016.5|10013.85|10013.85|0
1646752020000|2022-03-08 15:07:00|10013.85|10013.85|9999.93|9999.93|10013.85|10013.85|9999.93|9999.93|0
1646752030000|2022-03-08 15:07:10|10002.58|10002.58|9999.93|9999.93|10002.58|10002.58|9999.93|9999.93|0
1646752040000|2022-03-08 15:07:20|9997.29|9997.29|9994.64|9994.64|9997.29|9997.29|9994.64|9994.64|0
1646752060000|2022-03-08 15:07:40|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|9995.63|0
1646752080000|2022-03-08 15:08:00|10003.57|10003.57|10006.21|10006.21|10006.21|10006.21|10003.57|10003.57|0
1646752090000|2022-03-08 15:08:10|10003.57|10003.57|10000.92|10000.92|10003.57|10003.57|10000.92|10000.92|0
1646752100000|2022-03-08 15:08:20|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|0
1646752120000|2022-03-08 15:08:40|10008.86|10008.86|10008.86|10008.86|10008.86|10008.86|10008.86|10008.86|0
1646752130000|2022-03-08 15:08:50|10011.51|10011.51|10011.51|10011.51|10011.51|10011.51|10011.51|10011.51|0
1646752160000|2022-03-08 15:09:20|10008.86|10008.86|10006.21|10006.21|10008.86|10008.86|10006.21|10006.21|0
1646752210000|2022-03-08 15:10:10|10008.86|10008.86|10008.86|10008.86|10008.86|10008.86|10008.86|10008.86|0
1646752220000|2022-03-08 15:10:20|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|10006.21|0
1646752230000|2022-03-08 15:10:30|10003.57|10003.57|10000.92|10000.92|10003.57|10003.57|10000.92|10000.92|0
1646752240000|2022-03-08 15:10:40|10006.21|10006.21|10011.51|10011.51|10011.51|10011.51|10006.21|10006.21|0
1646752300000|2022-03-08 15:11:40|10014.15|10014.15|10023.08|10023.08|10023.08|10023.08|10014.15|10014.15|0
1646752320000|2022-03-08 15:12:00|10033.67|10033.67|10033.67|10033.67|10033.67|10033.67|10033.67|10033.67|0
1646752340000|2022-03-08 15:12:20|10038.96|10038.96|10038.96|10038.96|10038.96|10038.96|10038.96|10038.96|0
1646752370000|2022-03-08 15:12:50|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|10036.31|0
1646752380000|2022-03-08 15:13:00|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|10034.34|0
1646752400000|2022-03-08 15:13:20|10039.63|10039.63|10039.63|10039.63|10039.63|10039.63|10039.63|10039.63|0
1646752410000|2022-03-08 15:13:30|10040.62|10040.62|10040.62|10040.62|10040.62|10040.62|10040.62|10040.62|0
1646752430000|2022-03-08 15:13:50|10035.32|10035.32|10032.68|10032.68|10035.32|10035.32|10032.68|10032.68|0
1646752440000|2022-03-08 15:14:00|10030.03|10030.03|10032.68|10032.68|10032.68|10032.68|10027.39|10027.39|0
1646752450000|2022-03-08 15:14:10|10035.32|10035.32|10035.32|10035.32|10035.32|10035.32|10035.32|10035.32|0
1646752470000|2022-03-08 15:14:30|10040.62|10040.62|10040.62|10040.62|10040.62|10040.62|10040.62|10040.62|0
1646752480000|2022-03-08 15:14:40|10037.97|10037.97|10037.97|10037.97|10043.26|10043.26|10037.97|10037.97|0
1646752500000|2022-03-08 15:15:00|10040.62|10040.62|10048.56|10048.56|10048.56|10048.56|10040.62|10040.62|0
1646752550000|2022-03-08 15:15:50|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|0
1646752560000|2022-03-08 15:16:00|10048.56|10048.56|10054.84|10054.84|10054.84|10054.84|10048.56|10048.56|0
1646752580000|2022-03-08 15:16:20|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|10049.54|0
1646752590000|2022-03-08 15:16:30|10050.53|10050.53|10045.24|10045.24|10050.53|10050.53|10045.24|10045.24|0
1646752600000|2022-03-08 15:16:40|10047.89|10047.89|10047.89|10047.89|10047.89|10047.89|10047.89|10047.89|0
1646752610000|2022-03-08 15:16:50|10042.59|10042.59|10042.59|10042.59|10042.59|10042.59|10042.59|10042.59|0
1646752620000|2022-03-08 15:17:00|10039.95|10039.95|10037.97|10037.97|10039.95|10039.95|10037.97|10037.97|0
1646752630000|2022-03-08 15:17:10|10036.98|10036.98|10036.98|10036.98|10036.98|10036.98|10036.98|10036.98|0
1646752660000|2022-03-08 15:17:40|10039.63|10039.63|10039.63|10039.63|10039.63|10039.63|10039.63|10039.63|0
1646752670000|2022-03-08 15:17:50|10042.28|10042.28|10042.28|10042.28|10042.28|10042.28|10042.28|10042.28|0
1646752680000|2022-03-08 15:18:00|10039.63|10039.63|10031.69|10031.69|10039.63|10039.63|10031.69|10031.69|0
1646752690000|2022-03-08 15:18:10|10029.04|10029.04|10024.42|10024.42|10031.69|10031.69|10024.42|10024.42|0
1646752700000|2022-03-08 15:18:20|10021.77|10021.77|10021.77|10021.77|10024.42|10024.42|10016.48|10016.48|0
1646752710000|2022-03-08 15:18:30|10027.07|10027.07|10029.71|10029.71|10029.71|10029.71|10027.07|10027.07|0
1646752730000|2022-03-08 15:18:50|10024.42|10024.42|10024.42|10024.42|10024.42|10024.42|10024.42|10024.42|0
1646752750000|2022-03-08 15:19:10|10031.37|10031.37|10041.29|10041.29|10041.29|10041.29|10031.37|10031.37|0
1646752760000|2022-03-08 15:19:20|10038.64|10038.64|10033.35|10033.35|10039.63|10039.63|10033.35|10033.35|0
1646752770000|2022-03-08 15:19:30|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|10035.99|0
1646752800000|2022-03-08 15:20:00|10030.7|10030.7|10028.06|10028.06|10030.7|10030.7|10028.06|10028.06|0
1646752810000|2022-03-08 15:20:10|10025.41|10025.41|10022.76|10022.76|10028.06|10028.06|10022.76|10022.76|0
1646752830000|2022-03-08 15:20:30|10020.12|10020.12|10014.82|10014.82|10020.12|10020.12|10014.82|10014.82|0
1646752840000|2022-03-08 15:20:40|10012.18|10012.18|10009.53|10009.53|10012.18|10012.18|10009.53|10009.53|0
1646752850000|2022-03-08 15:20:50|10014.82|10014.82|10014.82|10014.82|10014.82|10014.82|10014.82|10014.82|0
1646752880000|2022-03-08 15:21:20|10006.88|10006.88|10004.24|10004.24|10006.88|10006.88|10004.24|10004.24|0
1646752920000|2022-03-08 15:22:00|10006.88|10006.88|10006.88|10006.88|10006.88|10006.88|10006.88|10006.88|0
1646752930000|2022-03-08 15:22:10|10009.53|10009.53|10009.53|10009.53|10009.53|10009.53|10009.53|10009.53|0
1646752940000|2022-03-08 15:22:20|10004.24|10004.24|10006.88|10006.88|10009.53|10009.53|10004.24|10004.24|0
1646752970000|2022-03-08 15:22:50|10004.24|10004.24|10009.53|10009.53|10009.53|10009.53|10004.24|10004.24|0
1646753000000|2022-03-08 15:23:20|10012.18|10012.18|10016.8|10016.8|10016.8|10016.8|10012.18|10012.18|0
1646753010000|2022-03-08 15:23:30|10019.45|10019.45|10031.02|10031.02|10031.02|10031.02|10019.45|10019.45|0
1646753020000|2022-03-08 15:23:40|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|0
1646753030000|2022-03-08 15:23:50|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|10023.08|0
1646753040000|2022-03-08 15:24:00|10020.43|10020.43|10028.37|10028.37|10028.37|10028.37|10020.43|10020.43|0
1646753050000|2022-03-08 15:24:10|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|10025.73|0
1646753060000|2022-03-08 15:24:20|10024.74|10024.74|10010.52|10010.52|10024.74|10024.74|10010.52|10010.52|0
1646753070000|2022-03-08 15:24:30|10007.87|10007.87|10003.92|10003.92|10007.87|10007.87|10003.92|10003.92|0
1646753080000|2022-03-08 15:24:40|10001.27|10001.27|10001.27|10001.27|10001.27|10001.27|10001.27|10001.27|0
1646753090000|2022-03-08 15:24:50|9995.98|9995.98|9992.99|9992.99|9995.98|9995.98|9992.99|9992.99|0
1646753100000|2022-03-08 15:25:00|9992.82|9992.82|9998.11|9998.11|10000.76|10000.76|9992.82|9992.82|0
1646753110000|2022-03-08 15:25:10|9996.14|9996.14|9994.48|9994.48|9997.12|9997.12|9994.48|9994.48|0
1646753120000|2022-03-08 15:25:20|9991.83|9991.83|9989.85|9989.85|9991.83|9991.83|9989.85|9989.85|0
1646753130000|2022-03-08 15:25:30|9991.83|9991.83|9997.12|9997.12|9997.12|9997.12|9991.83|9991.83|0
1646753140000|2022-03-08 15:25:40|9994.48|9994.48|9994.48|9994.48|9994.48|9994.48|9994.48|9994.48|0
1646753160000|2022-03-08 15:26:00|9989.18|9989.18|9985.55|9985.55|9989.18|9989.18|9985.55|9985.55|0
1646753170000|2022-03-08 15:26:10|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9988.2|9988.2|0
1646753180000|2022-03-08 15:26:20|9993.49|9993.49|9993.49|9993.49|9993.49|9993.49|9993.49|9993.49|0
1646753200000|2022-03-08 15:26:40|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|0
1646753220000|2022-03-08 15:27:00|9988.2|9988.2|9985.55|9985.55|9988.2|9988.2|9985.55|9985.55|0
1646753230000|2022-03-08 15:27:10|9984.56|9984.56|9995.15|9995.15|9995.15|9995.15|9984.56|9984.56|0
1646753240000|2022-03-08 15:27:20|9996.14|9996.14|9996.14|9996.14|9996.14|9996.14|9996.14|9996.14|0
1646753250000|2022-03-08 15:27:30|9993.49|9993.49|9988.2|9988.2|9993.49|9993.49|9988.2|9988.2|0
1646753260000|2022-03-08 15:27:40|9996.14|9996.14|9993.49|9993.49|9996.14|9996.14|9993.49|9993.49|0
1646753270000|2022-03-08 15:27:50|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|0
1646753280000|2022-03-08 15:28:00|9993.49|9993.49|9993.49|9993.49|9993.49|9993.49|9993.49|9993.49|0
1646753290000|2022-03-08 15:28:10|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|0
1646753300000|2022-03-08 15:28:20|9988.2|9988.2|9988.2|9988.2|9988.2|9988.2|9988.2|9988.2|0
1646753310000|2022-03-08 15:28:30|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|9990.84|0
1646753320000|2022-03-08 15:28:40|9996.14|9996.14|9994.48|9994.48|9997.12|9997.12|9994.48|9994.48|0
1646753330000|2022-03-08 15:28:50|9993.49|9993.49|9996.48|9996.48|9996.48|9996.48|9993.32|9993.32|0
1646753340000|2022-03-08 15:29:00|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|9999.12|0
1646753370000|2022-03-08 15:29:30|10001.77|10001.77|9993.83|9993.83|10001.77|10001.77|9993.83|9993.83|0
1646753390000|2022-03-08 15:29:50|9996.48|9996.48|9991.19|9991.19|9996.48|9996.48|9991.19|9991.19|0
1646753400000|2022-03-08 15:30:00|9993.83|9993.83|9993.83|9993.83|9993.83|9993.83|9993.83|9993.83|0
1646753410000|2022-03-08 15:30:10|9996.48|9996.48|9999.12|9999.12|9999.12|9999.12|9996.48|9996.48|0
1646753420000|2022-03-08 15:30:20|10001.1|10001.1|10009.36|10009.36|10012.01|10012.01|10001.1|10001.1|0
1646753430000|2022-03-08 15:30:30|10008.37|10008.37|10011.02|10011.02|10011.02|10011.02|10005.72|10005.72|0
1646753440000|2022-03-08 15:30:40|10005.72|10005.72|10005.72|10005.72|10005.72|10005.72|10005.72|10005.72|0
1646753460000|2022-03-08 15:31:00|10008.37|10008.37|10010.35|10010.35|10010.35|10010.35|10008.37|10008.37|0
1646753470000|2022-03-08 15:31:10|10005.05|10005.05|10003.4|10003.4|10005.05|10005.05|10002.41|10002.41|0
1646753480000|2022-03-08 15:31:20|10006.04|10006.04|10011.34|10011.34|10011.34|10011.34|10005.05|10005.05|0
1646753490000|2022-03-08 15:31:30|10016.63|10016.63|10016.63|10016.63|10016.63|10016.63|10016.63|10016.63|0
1646753500000|2022-03-08 15:31:40|10019.27|10019.27|10021.92|10021.92|10021.92|10021.92|10019.27|10019.27|0
1646753520000|2022-03-08 15:32:00|10016.63|10016.63|10011.34|10011.34|10016.63|10016.63|10011.34|10011.34|0
1646753540000|2022-03-08 15:32:20|10012.32|10012.32|10009.68|10009.68|10012.32|10012.32|10009.68|10009.68|0
1646753550000|2022-03-08 15:32:30|10010.67|10010.67|10014.62|10014.62|10014.62|10014.62|10010.67|10010.67|0
1646753560000|2022-03-08 15:32:40|10013.63|10013.63|10013.63|10013.63|10013.63|10013.63|10013.63|10013.63|0
1646753580000|2022-03-08 15:33:00|10014.62|10014.62|10018.92|10018.92|10019.91|10019.91|10014.62|10014.62|0
1646753590000|2022-03-08 15:33:10|10021.57|10021.57|10024.22|10024.22|10024.22|10024.22|10021.57|10021.57|0
1646753600000|2022-03-08 15:33:20|10026.86|10026.86|10027.85|10027.85|10027.85|10027.85|10026.86|10026.86|0
1646753620000|2022-03-08 15:33:40|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|10022.56|0
1646753650000|2022-03-08 15:34:10|10022.9|10022.9|10023.07|10023.07|10023.07|10023.07|10022.9|10022.9|0
1646753660000|2022-03-08 15:34:20|10028.36|10028.36|10031.01|10031.01|10031.01|10031.01|10028.36|10028.36|0
1646753680000|2022-03-08 15:34:40|10033.66|10033.66|10037.29|10037.29|10037.29|10037.29|10033.66|10033.66|0
1646753690000|2022-03-08 15:34:50|10039.94|10039.94|10039.94|10039.94|10039.94|10039.94|10039.94|10039.94|0
1646753700000|2022-03-08 15:35:00|10042.59|10042.59|10042.59|10042.59|10042.59|10042.59|10042.59|10042.59|0
1646753720000|2022-03-08 15:35:20|10045.23|10045.23|10045.23|10045.23|10045.23|10045.23|10045.23|10045.23|0
1646753730000|2022-03-08 15:35:30|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|10037.29|0
1646753750000|2022-03-08 15:35:50|10039.94|10039.94|10042.59|10042.59|10042.59|10042.59|10039.94|10039.94|0
1646753760000|2022-03-08 15:36:00|10043.57|10043.57|10048.87|10048.87|10048.87|10048.87|10043.57|10043.57|0
1646753770000|2022-03-08 15:36:10|10051.51|10051.51|10051.51|10051.51|10051.51|10051.51|10051.51|10051.51|0
1646753790000|2022-03-08 15:36:30|10048.87|10048.87|10046.22|10046.22|10048.87|10048.87|10046.22|10046.22|0
1646753800000|2022-03-08 15:36:40|10043.57|10043.57|10043.57|10043.57|10043.57|10043.57|10043.57|10043.57|0
1646753810000|2022-03-08 15:36:50|10045.55|10045.55|10044.56|10044.56|10045.55|10045.55|10044.56|10044.56|0
1646753820000|2022-03-08 15:37:00|10045.55|10045.55|10048.2|10048.2|10048.2|10048.2|10045.55|10045.55|0
1646753830000|2022-03-08 15:37:10|10049.18|10049.18|10049.18|10049.18|10049.18|10049.18|10049.18|10049.18|0
1646753840000|2022-03-08 15:37:20|10051.83|10051.83|10054.48|10054.48|10054.48|10054.48|10051.83|10051.83|0
1646753860000|2022-03-08 15:37:40|10057.12|10057.12|10057.12|10057.12|10057.12|10057.12|10057.12|10057.12|0
1646753880000|2022-03-08 15:38:00|10056.14|10056.14|10056.14|10056.14|10057.12|10057.12|10056.14|10056.14|0
1646753900000|2022-03-08 15:38:20|10055.15|10055.15|10055.15|10055.15|10055.15|10055.15|10055.15|10055.15|0
1646753910000|2022-03-08 15:38:30|10052.5|10052.5|10052.5|10052.5|10052.5|10052.5|10052.5|10052.5|0
1646753960000|2022-03-08 15:39:20|10055.15|10055.15|10055.15|10055.15|10055.15|10055.15|10055.15|10055.15|0
1646753970000|2022-03-08 15:39:30|10057.79|10057.79|10057.79|10057.79|10057.79|10057.79|10057.79|10057.79|0
1646753980000|2022-03-08 15:39:40|10060.44|10060.44|10068.38|10068.38|10068.38|10068.38|10060.44|10060.44|0
1646753990000|2022-03-08 15:39:50|10071.03|10071.03|10071.03|10071.03|10071.03|10071.03|10068.38|10068.38|0
1646754000000|2022-03-08 15:40:00|10065.73|10065.73|10063.09|10063.09|10065.73|10065.73|10063.09|10063.09|0
1646754020000|2022-03-08 15:40:20|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|10065.06|0
1646754030000|2022-03-08 15:40:30|10059.77|10059.77|10059.77|10059.77|10059.77|10059.77|10059.77|10059.77|0
1646754060000|2022-03-08 15:41:00|10058.78|10058.78|10050.84|10050.84|10058.78|10058.78|10050.84|10050.84|0
1646754070000|2022-03-08 15:41:10|10045.55|10045.55|10045.55|10045.55|10045.55|10045.55|10045.55|10045.55|0
1646754090000|2022-03-08 15:41:30|10048.2|10048.2|10053.49|10053.49|10053.49|10053.49|10048.2|10048.2|0
1646754100000|2022-03-08 15:41:40|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|10048.2|0
1646754110000|2022-03-08 15:41:50|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|10053.49|0
1646754140000|2022-03-08 15:42:20|10052.5|10052.5|10052.5|10052.5|10052.5|10052.5|10051.51|10051.51|0
1646754160000|2022-03-08 15:42:40|10055.15|10055.15|10057.79|10057.79|10057.79|10057.79|10055.15|10055.15|0
1646754180000|2022-03-08 15:43:00|10058.78|10058.78|10059.77|10059.77|10059.77|10059.77|10058.78|10058.78|0
1646754200000|2022-03-08 15:43:20|10060.76|10060.76|10060.76|10060.76|10060.76|10060.76|10060.76|10060.76|0
1646754220000|2022-03-08 15:43:40|10055.47|10055.47|10050.17|10050.17|10055.47|10055.47|10050.17|10050.17|0
1646754240000|2022-03-08 15:44:00|10052.82|10052.82|10050.17|10050.17|10052.82|10052.82|10050.17|10050.17|0
1646754250000|2022-03-08 15:44:10|10058.11|10058.11|10060.09|10060.09|10060.09|10060.09|10058.11|10058.11|0
1646754260000|2022-03-08 15:44:20|10059.1|10059.1|10063.72|10063.72|10063.72|10063.72|10059.1|10059.1|0
1646754270000|2022-03-08 15:44:30|10062.73|10062.73|10057.44|10057.44|10062.73|10062.73|10057.44|10057.44|0
1646754290000|2022-03-08 15:44:50|10054.8|10054.8|10054.8|10054.8|10054.8|10054.8|10054.8|10054.8|0
1646754310000|2022-03-08 15:45:10|10051.83|10051.83|10051.83|10051.83|10051.83|10051.83|10051.83|10051.83|0
1646754380000|2022-03-08 15:46:20|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|10054.48|0
1646754390000|2022-03-08 15:46:30|10057.12|10057.12|10059.77|10059.77|10059.77|10059.77|10057.12|10057.12|0
1646754400000|2022-03-08 15:46:40|10057.12|10057.12|10054.48|10054.48|10057.12|10057.12|10054.48|10054.48|0
1646754410000|2022-03-08 15:46:50|10051.83|10051.83|10050.84|10050.84|10051.83|10051.83|10050.84|10050.84|0
1646754420000|2022-03-08 15:47:00|10048.2|10048.2|10042.27|10042.27|10048.2|10048.2|10042.27|10042.27|0
1646754430000|2022-03-08 15:47:10|10039.62|10039.62|10034.01|10034.01|10039.62|10039.62|10034.01|10034.01|0
1646754440000|2022-03-08 15:47:20|10032.03|10032.03|10032.03|10032.03|10032.03|10032.03|10032.03|10032.03|0
1646754460000|2022-03-08 15:47:40|10029.39|10029.39|10026.74|10026.74|10029.39|10029.39|10026.74|10026.74|0
1646754490000|2022-03-08 15:48:10|10025.75|10025.75|10025.75|10025.75|10025.75|10025.75|10025.75|10025.75|0
1646754500000|2022-03-08 15:48:20|10023.11|10023.11|10023.11|10023.11|10023.11|10023.11|10023.11|10023.11|0
1646754510000|2022-03-08 15:48:30|10028.4|10028.4|10028.4|10028.4|10028.4|10028.4|10028.4|10028.4|0
1646754520000|2022-03-08 15:48:40|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|0
1646754530000|2022-03-08 15:48:50|10028.4|10028.4|10024.76|10024.76|10028.4|10028.4|10024.76|10024.76|0
1646754540000|2022-03-08 15:49:00|10022.12|10022.12|10019.47|10019.47|10022.12|10022.12|10019.47|10019.47|0
1646754550000|2022-03-08 15:49:10|10021.45|10021.45|10025.75|10025.75|10025.75|10025.75|10020.46|10020.46|0
1646754590000|2022-03-08 15:49:50|10028.4|10028.4|10028.4|10028.4|10028.4|10028.4|10028.4|10028.4|0
1646754610000|2022-03-08 15:50:10|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|10031.04|0
1646754620000|2022-03-08 15:50:20|10028.4|10028.4|10025.75|10025.75|10028.4|10028.4|10025.75|10025.75|0
1646754630000|2022-03-08 15:50:30|10024.76|10024.76|10024.76|10024.76|10024.76|10024.76|10024.76|10024.76|0
1646754650000|2022-03-08 15:50:50|10027.41|10027.41|10026.42|10026.42|10027.41|10027.41|10026.42|10026.42|0
1646754660000|2022-03-08 15:51:00|10023.78|10023.78|10023.78|10023.78|10023.78|10023.78|10023.78|10023.78|0
1646754690000|2022-03-08 15:51:30|10021.13|10021.13|10015.84|10015.84|10021.13|10021.13|10015.84|10015.84|0
1646754700000|2022-03-08 15:51:40|10012.87|10012.87|10020.81|10020.81|10020.81|10020.81|10012.87|10012.87|0
1646754720000|2022-03-08 15:52:00|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|10023.46|0
1646754730000|2022-03-08 15:52:10|10024.45|10024.45|10020.14|10020.14|10025.43|10025.43|10020.14|10020.14|0
1646754760000|2022-03-08 15:52:40|10017.49|10017.49|10016.51|10016.51|10017.49|10017.49|10016.51|10016.51|0
1646754770000|2022-03-08 15:52:50|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|10021.8|0
1646754780000|2022-03-08 15:53:00|10022.79|10022.79|10025.43|10025.43|10025.43|10025.43|10022.79|10022.79|0
1646754790000|2022-03-08 15:53:10|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|10022.79|0
1646754840000|2022-03-08 15:54:00|10025.43|10025.43|10028.08|10028.08|10028.08|10028.08|10025.43|10025.43|0
1646754860000|2022-03-08 15:54:20|10029.07|10029.07|10030.06|10030.06|10030.06|10030.06|10029.07|10029.07|0
1646754870000|2022-03-08 15:54:30|10032.7|10032.7|10032.7|10032.7|10032.7|10032.7|10032.7|10032.7|0
1646754880000|2022-03-08 15:54:40|10030.06|10030.06|10032.7|10032.7|10032.7|10032.7|10030.06|10030.06|0
1646754920000|2022-03-08 15:55:20|10030.06|10030.06|10030.06|10030.06|10030.06|10030.06|10030.06|10030.06|0
1646754930000|2022-03-08 15:55:30|10027.41|10027.41|10023.78|10023.78|10027.41|10027.41|10023.78|10023.78|0
1646754940000|2022-03-08 15:55:40|10021.13|10021.13|10021.13|10021.13|10021.13|10021.13|10021.13|10021.13|0
1646754950000|2022-03-08 15:55:50|10023.78|10023.78|10023.78|10023.78|10023.78|10023.78|10023.78|10023.78|0
1646754960000|2022-03-08 15:56:00|10018.48|10018.48|10021.8|10021.8|10023.78|10023.78|10018.48|10018.48|0
1646754970000|2022-03-08 15:56:10|10016.51|10016.51|10011.21|10011.21|10016.51|10016.51|10011.21|10011.21|0
1646754980000|2022-03-08 15:56:20|10013.86|10013.86|10013.86|10013.86|10013.86|10013.86|10013.86|10013.86|0
1646754990000|2022-03-08 15:56:30|10008.57|10008.57|10005.92|10005.92|10008.57|10008.57|10005.92|10005.92|0
1646755000000|2022-03-08 15:56:40|10003.94|10003.94|10003.94|10003.94|10003.94|10003.94|10003.94|10003.94|0
1646755010000|2022-03-08 15:56:50|10006.59|10006.59|10008.57|10008.57|10008.57|10008.57|10006.59|10006.59|0
1646755020000|2022-03-08 15:57:00|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|10000.63|0
1646755050000|2022-03-08 15:57:30|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|10003.27|0
1646755060000|2022-03-08 15:57:40|10005.92|10005.92|10003.27|10003.27|10005.92|10005.92|10003.27|10003.27|0
1646755070000|2022-03-08 15:57:50|10005.92|10005.92|10008.57|10008.57|10008.57|10008.57|10005.92|10005.92|0
1646755080000|2022-03-08 15:58:00|10007.58|10007.58|10012.87|10012.87|10012.87|10012.87|10007.58|10007.58|0
1646755100000|2022-03-08 15:58:20|10015.52|10015.52|10018.16|10018.16|10018.16|10018.16|10015.52|10015.52|0
1646755110000|2022-03-08 15:58:30|10012.87|10012.87|10010.22|10010.22|10012.87|10012.87|10010.22|10010.22|0
1646755120000|2022-03-08 15:58:40|10007.58|10007.58|10007.58|10007.58|10007.58|10007.58|10007.58|10007.58|0
1646755140000|2022-03-08 15:59:00|10006.59|10006.59|10006.59|10006.59|10006.59|10006.59|10006.59|10006.59|0
1646755160000|2022-03-08 15:59:20|10003.94|10003.94|10003.94|10003.94|10003.94|10003.94|10003.94|10003.94|0
1646755180000|2022-03-08 15:59:40|10001.3|10001.3|10001.3|10001.3|10001.3|10001.3|10001.3|10001.3|0
1646755200000|2022-03-08 16:00:00|10003.94|10003.94|9998.65|9998.65|10003.94|10003.94|9998.65|9998.65|0
1646755230000|2022-03-08 16:00:30|10001.3|10001.3|9993.36|9993.36|10001.3|10001.3|9993.36|9993.36|0
1646755240000|2022-03-08 16:00:40|9998.65|9998.65|9998.65|9998.65|9998.65|9998.65|9998.65|9998.65|0
1646755250000|2022-03-08 16:00:50|9993.36|9993.36|9993.36|9993.36|9993.36|9993.36|9993.36|9993.36|0
1646755260000|2022-03-08 16:01:00|9996|9996|9996|9996|9996|9996|9996|9996|0
1646755270000|2022-03-08 16:01:10|9993.36|9993.36|9993.36|9993.36|9993.36|9993.36|9993.36|9993.36|0
1646755290000|2022-03-08 16:01:30|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|9990.71|0
1646755300000|2022-03-08 16:01:40|9991.4|9991.4|9991.4|9991.4|9991.4|9991.4|9991.4|9991.4|0
1646755310000|2022-03-08 16:01:50|9993.37|9993.37|9993.37|9993.37|9993.37|9993.37|9993.37|9993.37|0
1646755320000|2022-03-08 16:02:00|9996.02|9996.02|9996.02|9996.02|9997.01|9997.01|9996.02|9996.02|0
1646755330000|2022-03-08 16:02:10|9990.73|9990.73|9993.37|9993.37|9993.37|9993.37|9990.73|9990.73|0
1646755340000|2022-03-08 16:02:20|9990.73|9990.73|9988.08|9988.08|9990.73|9990.73|9988.08|9988.08|0
1646755350000|2022-03-08 16:02:30|9990.73|9990.73|9990.73|9990.73|9990.73|9990.73|9990.73|9990.73|0
1646755380000|2022-03-08 16:03:00|9993.37|9993.37|9993.37|9993.37|9993.37|9993.37|9993.37|9993.37|0
1646755390000|2022-03-08 16:03:10|9988.08|9988.08|9991.05|9991.05|9991.05|9991.05|9988.08|9988.08|0
1646755400000|2022-03-08 16:03:20|9993.69|9993.69|9996.34|9996.34|9996.34|9996.34|9993.69|9993.69|0
1646755410000|2022-03-08 16:03:30|9998.99|9998.99|9998.99|9998.99|9998.99|9998.99|9998.99|9998.99|0
1646755460000|2022-03-08 16:04:20|10004.28|10004.28|10004.28|10004.28|10004.28|10004.28|10004.28|10004.28|0
1646755470000|2022-03-08 16:04:30|10006.92|10006.92|10006.92|10006.92|10006.92|10006.92|10006.92|10006.92|0
1646755480000|2022-03-08 16:04:40|10001.63|10001.63|10001.63|10001.63|10001.63|10001.63|10001.63|10001.63|0
1646755540000|2022-03-08 16:05:40|9998.99|9998.99|9996.34|9996.34|10001.63|10001.63|9996.34|9996.34|0
1646755560000|2022-03-08 16:06:00|9993.69|9993.69|9991.05|9991.05|9993.69|9993.69|9991.05|9991.05|0
1646755570000|2022-03-08 16:06:10|9990.06|9990.06|9990.06|9990.06|9990.06|9990.06|9990.06|9990.06|0
1646755580000|2022-03-08 16:06:20|9989.07|9989.07|9989.07|9989.07|9991.72|9991.72|9989.07|9989.07|0
1646755590000|2022-03-08 16:06:30|9987.09|9987.09|9987.09|9987.09|9987.09|9987.09|9987.09|9987.09|0
1646755600000|2022-03-08 16:06:40|9986.92|9986.92|9980.81|9980.81|9987.09|9987.09|9980.81|9980.81|0
1646755610000|2022-03-08 16:06:50|9983.46|9983.46|9983.46|9983.46|9983.46|9983.46|9983.46|9983.46|0
1646755620000|2022-03-08 16:07:00|9986.1|9986.1|9986.1|9986.1|9986.1|9986.1|9986.1|9986.1|0
1646755630000|2022-03-08 16:07:10|9983.46|9983.46|9983.46|9983.46|9983.46|9983.46|9983.46|9983.46|0
1646755640000|2022-03-08 16:07:20|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|0
1646755650000|2022-03-08 16:07:30|9981.8|9981.8|9981.8|9981.8|9981.8|9981.8|9981.8|9981.8|0
1646755680000|2022-03-08 16:08:00|9984.45|9984.45|9981.8|9981.8|9984.45|9984.45|9981.8|9981.8|0
1646755740000|2022-03-08 16:09:00|9979.15|9979.15|9979.15|9979.15|9979.15|9979.15|9979.15|9979.15|0
1646755770000|2022-03-08 16:09:30|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|0
1646755780000|2022-03-08 16:09:40|9987.09|9987.09|9987.09|9987.09|9987.09|9987.09|9987.09|9987.09|0
1646755790000|2022-03-08 16:09:50|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|9984.45|0
1646755800000|2022-03-08 16:10:00|9989.74|9989.74|9995.03|9995.03|9995.03|9995.03|9989.74|9989.74|0
1646755820000|2022-03-08 16:10:20|9992.39|9992.39|9986.1|9986.1|9995.03|9995.03|9986.1|9986.1|0
1646755850000|2022-03-08 16:10:50|9985.12|9985.12|9986.1|9986.1|9986.1|9986.1|9985.12|9985.12|0
1646755860000|2022-03-08 16:11:00|9988.75|9988.75|9988.75|9988.75|9988.75|9988.75|9988.75|9988.75|0
1646755880000|2022-03-08 16:11:20|9994.04|9994.04|9994.04|9994.04|9994.04|9994.04|9994.04|9994.04|0
1646755890000|2022-03-08 16:11:30|9997.68|9997.68|9997.68|9997.68|9997.68|9997.68|9997.68|9997.68|0
1646755930000|2022-03-08 16:12:10|10000.33|10000.33|10000.33|10000.33|10000.33|10000.33|10000.33|10000.33|0
1646755980000|2022-03-08 16:13:00|10002.97|10002.97|10005.62|10005.62|10005.62|10005.62|10002.97|10002.97|0
1646755990000|2022-03-08 16:13:10|10002.97|10002.97|10005.62|10005.62|10005.62|10005.62|10002.97|10002.97|0
1646756020000|2022-03-08 16:13:40|10006.61|10006.61|10008.58|10008.58|10008.58|10008.58|10006.61|10006.61|0
1646756030000|2022-03-08 16:13:50|10013.88|10013.88|10013.88|10013.88|10013.88|10013.88|10013.88|10013.88|0
1646756040000|2022-03-08 16:14:00|10011.23|10011.23|10011.23|10011.23|10011.23|10011.23|10011.23|10011.23|0
1646756060000|2022-03-08 16:14:20|10012.22|10012.22|10012.22|10012.22|10012.22|10012.22|10012.22|10012.22|0
1646756070000|2022-03-08 16:14:30|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|10014.86|0
1646756100000|2022-03-08 16:15:00|10017.51|10017.51|10020.16|10020.16|10020.16|10020.16|10017.51|10017.51|0
1646756110000|2022-03-08 16:15:10|10017.51|10017.51|10014.86|10014.86|10017.51|10017.51|10014.86|10014.86|0
1646756140000|2022-03-08 16:15:40|10012.22|10012.22|10012.22|10012.22|10012.22|10012.22|10012.22|10012.22|0
1646756150000|2022-03-08 16:15:50|10011.23|10011.23|10013.88|10013.88|10013.88|10013.88|10011.23|10011.23|0
1646756190000|2022-03-08 16:16:30|10011.23|10011.23|10011.23|10011.23|10011.23|10011.23|10011.23|10011.23|0
1646756200000|2022-03-08 16:16:40|10009.25|10009.25|10009.25|10009.25|10009.25|10009.25|10009.25|10009.25|0
1646756210000|2022-03-08 16:16:50|10009.6|10009.6|10009.6|10009.6|10009.6|10009.6|10009.6|10009.6|0
1646756280000|2022-03-08 16:18:00|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|10014.89|0
1646756300000|2022-03-08 16:18:20|10012.24|10012.24|10014.89|10014.89|10014.89|10014.89|10012.24|10012.24|0
1646756340000|2022-03-08 16:19:00|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1646756350000|2022-03-08 16:19:10|10023.82|10023.82|10018.52|10018.52|10023.82|10023.82|10018.52|10018.52|0
1646756380000|2022-03-08 16:19:40|10013.23|10013.23|10010.58|10010.58|10013.23|10013.23|10010.58|10010.58|0
1646756390000|2022-03-08 16:19:50|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1646756400000|2022-03-08 16:20:00|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|10015.88|0
1646756410000|2022-03-08 16:20:10|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|10013.23|0
1646756430000|2022-03-08 16:20:30|10012.24|10012.24|10006.95|10006.95|10012.24|10012.24|10006.95|10006.95|0
1646756450000|2022-03-08 16:20:50|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|0
1646756460000|2022-03-08 16:21:00|10006.95|10006.95|10001.66|10001.66|10006.95|10006.95|10001.66|10001.66|0
1646756470000|2022-03-08 16:21:10|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|10004.3|0
1646756480000|2022-03-08 16:21:20|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|10001.66|0
1646756500000|2022-03-08 16:21:40|9996.36|9996.36|9996.36|9996.36|9996.36|9996.36|9996.36|9996.36|0
1646756510000|2022-03-08 16:21:50|9993.4|9993.4|9989.09|9989.09|9993.4|9993.4|9989.09|9989.09|0
1646756520000|2022-03-08 16:22:00|9988.11|9988.11|9985.46|9985.46|9988.11|9988.11|9985.46|9985.46|0
1646756530000|2022-03-08 16:22:10|9982.81|9982.81|9985.46|9985.46|9985.46|9985.46|9982.81|9982.81|0
1646756550000|2022-03-08 16:22:30|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|9982.81|0
1646756560000|2022-03-08 16:22:40|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|9985.46|0
1646756570000|2022-03-08 16:22:50|9986.45|9986.45|9986.45|9986.45|9986.45|9986.45|9986.45|9986.45|0
1646756580000|2022-03-08 16:23:00|9986.96|9986.96|9986.96|9986.96|9986.96|9986.96|9986.96|9986.96|0
1646756590000|2022-03-08 16:23:10|9989.61|9989.61|9989.61|9989.61|9989.61|9989.61|9989.61|9989.61|0
1646756600000|2022-03-08 16:23:20|9986.96|9986.96|9986.96|9986.96|9986.96|9986.96|9986.96|9986.96|0
1646756610000|2022-03-08 16:23:30|9984.32|9984.32|9984.32|9984.32|9984.32|9984.32|9984.32|9984.32|0
1646756640000|2022-03-08 16:24:00|9985.3|9985.3|9987.95|9987.95|9987.95|9987.95|9985.3|9985.3|0
1646756650000|2022-03-08 16:24:10|9985.3|9985.3|9985.3|9985.3|9985.3|9985.3|9985.3|9985.3|0
1646756660000|2022-03-08 16:24:20|9987.95|9987.95|9987.95|9987.95|9987.95|9987.95|9987.95|9987.95|0
1646756690000|2022-03-08 16:24:50|9985.3|9985.3|9985.3|9985.3|9985.3|9985.3|9985.3|9985.3|0
1646756700000|2022-03-08 16:25:00|9986.29|9986.29|9991.59|9991.59|9991.59|9991.59|9986.29|9986.29|0
1646756710000|2022-03-08 16:25:10|9994.23|9994.23|9991.59|9991.59|9996.88|9996.88|9991.59|9991.59|0
1646756720000|2022-03-08 16:25:20|9988.94|9988.94|9990.92|9990.92|9990.92|9990.92|9987.95|9987.95|0
1646756740000|2022-03-08 16:25:40|9993.56|9993.56|9996.21|9996.21|9996.21|9996.21|9993.56|9993.56|0
1646756760000|2022-03-08 16:26:00|9998.85|9998.85|10001.5|10001.5|10001.5|10001.5|9998.85|9998.85|0
1646756800000|2022-03-08 16:26:40|9998.54|9998.54|9998.54|9998.54|9998.54|9998.54|9998.54|9998.54|0
1646756810000|2022-03-08 16:26:50|9999.52|9999.52|9999.52|9999.52|9999.52|9999.52|9999.52|9999.52|0
1646756820000|2022-03-08 16:27:00|10002.17|10002.17|10004.82|10004.82|10004.82|10004.82|10002.17|10002.17|0
1646756840000|2022-03-08 16:27:20|10002.17|10002.17|10010.11|10010.11|10010.11|10010.11|10002.17|10002.17|0
1646756850000|2022-03-08 16:27:30|10012.09|10012.09|10014.73|10014.73|10014.73|10014.73|10012.09|10012.09|0
1646756860000|2022-03-08 16:27:40|10017.38|10017.38|10012.09|10012.09|10017.38|10017.38|10012.09|10012.09|0
1646756880000|2022-03-08 16:28:00|10014.73|10014.73|10020.03|10020.03|10022.67|10022.67|10014.73|10014.73|0
1646756890000|2022-03-08 16:28:10|10017.38|10017.38|10020.34|10020.34|10020.34|10020.34|10017.38|10017.38|0
1646756900000|2022-03-08 16:28:20|10022.99|10022.99|10025.64|10025.64|10025.64|10025.64|10022.99|10022.99|0
1646756910000|2022-03-08 16:28:30|10022.99|10022.99|10025.64|10025.64|10025.64|10025.64|10022.99|10022.99|0
1646756920000|2022-03-08 16:28:40|10022.99|10022.99|10022.99|10022.99|10022.99|10022.99|10022.99|10022.99|0
1646756930000|2022-03-08 16:28:50|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|10025.64|0
1646756940000|2022-03-08 16:29:00|10020.34|10020.34|10015.05|10015.05|10020.34|10020.34|10015.05|10015.05|0
1646756950000|2022-03-08 16:29:10|10017.7|10017.7|10015.05|10015.05|10017.7|10017.7|10015.05|10015.05|0
1646756960000|2022-03-08 16:29:20|10017.7|10017.7|10022.99|10022.99|10025.64|10025.64|10017.7|10017.7|0
1646756970000|2022-03-08 16:29:30|10020.34|10020.34|10020.34|10020.34|10020.34|10020.34|10017.7|10017.7|0
1646756980000|2022-03-08 16:29:40|10021.03|10021.03|10021.03|10021.03|10021.03|10021.03|10021.03|10021.03|0
1646756990000|2022-03-08 16:29:50|10024.98|10024.98|10020.32|10020.32|10024.98|10024.98|10020.32|10020.32|0
1646813700000|2022-03-09 08:15:00|10321.65|10321.65|10306.79|10306.79|10321.65|10321.65|10306.79|10306.79|0
1646813710000|2022-03-09 08:15:10|10298.85|10298.85|10294.9|10294.9|10304.15|10304.15|10294.9|10294.9|0
1646813720000|2022-03-09 08:15:20|10289.61|10289.61|10282.34|10282.34|10289.61|10289.61|10282.34|10282.34|0
1646813730000|2022-03-09 08:15:30|10283.33|10283.33|10278.03|10278.03|10283.33|10283.33|10278.03|10278.03|0
1646813740000|2022-03-09 08:15:40|10280.68|10280.68|10279.69|10279.69|10280.68|10280.68|10278.7|10278.7|0
1646813750000|2022-03-09 08:15:50|10298.22|10298.22|10298.22|10298.22|10298.22|10298.22|10297.23|10297.23|0
1646813760000|2022-03-09 08:16:00|10290.28|10290.28|10281|10281|10292.25|10292.25|10281|10281|0
1646813780000|2022-03-09 08:16:20|10283.64|10283.64|10278.03|10278.03|10283.64|10283.64|10278.03|10278.03|0
1646813790000|2022-03-09 08:16:30|10275.07|10275.07|10253.9|10253.9|10275.07|10275.07|10253.9|10253.9|0
1646813800000|2022-03-09 08:16:40|10251.92|10251.92|10251.92|10251.92|10257.21|10257.21|10251.92|10251.92|0
1646813810000|2022-03-09 08:16:50|10248.96|10248.96|10240.03|10240.03|10248.96|10248.96|10240.03|10240.03|0
1646813820000|2022-03-09 08:17:00|10241.02|10241.02|10241.02|10241.02|10241.02|10241.02|10241.02|10241.02|0
1646813830000|2022-03-09 08:17:10|10243.66|10243.66|10243.66|10243.66|10243.66|10243.66|10243.66|10243.66|0
1646813840000|2022-03-09 08:17:20|10246.31|10246.31|10246.31|10246.31|10246.31|10246.31|10246.31|10246.31|0
1646813850000|2022-03-09 08:17:30|10256.9|10256.9|10254.25|10254.25|10259.54|10259.54|10254.25|10254.25|0
1646813860000|2022-03-09 08:17:40|10259.54|10259.54|10256.9|10256.9|10262.19|10262.19|10256.9|10256.9|0
1646813870000|2022-03-09 08:17:50|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|10254.92|0
1646813880000|2022-03-09 08:18:00|10252.27|10252.27|10251.28|10251.28|10252.27|10252.27|10251.28|10251.28|0
1646813890000|2022-03-09 08:18:10|10248.64|10248.64|10248.64|10248.64|10248.64|10248.64|10248.64|10248.64|0
1646813900000|2022-03-09 08:18:20|10251.28|10251.28|10255.24|10255.24|10255.24|10255.24|10251.28|10251.28|0
1646813910000|2022-03-09 08:18:30|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|0
1646813920000|2022-03-09 08:18:40|10271.12|10271.12|10271.12|10271.12|10271.12|10271.12|10271.12|10271.12|0
1646813930000|2022-03-09 08:18:50|10275.07|10275.07|10275.07|10275.07|10275.07|10275.07|10275.07|10275.07|0
1646813940000|2022-03-09 08:19:00|10280.36|10280.36|10287.63|10287.63|10287.63|10287.63|10280.36|10280.36|0
1646813950000|2022-03-09 08:19:10|10292.92|10292.92|10286.64|10286.64|10292.92|10292.92|10286.64|10286.64|0
1646813960000|2022-03-09 08:19:20|10284|10284|10284|10284|10284|10284|10281.35|10281.35|0
1646813970000|2022-03-09 08:19:30|10286.96|10286.96|10289.93|10289.93|10289.93|10289.93|10286.96|10286.96|0
1646813980000|2022-03-09 08:19:40|10297.86|10297.86|10300.51|10300.51|10300.51|10300.51|10297.86|10297.86|0
1646814000000|2022-03-09 08:20:00|10305.8|10305.8|10312.72|10312.72|10312.72|10312.72|10305.8|10305.8|0
1646814010000|2022-03-09 08:20:10|10310.75|10310.75|10310.75|10310.75|10310.75|10310.75|10310.75|10310.75|0
1646814040000|2022-03-09 08:20:40|10307.78|10307.78|10299.52|10299.52|10307.78|10307.78|10299.52|10299.52|0
1646814050000|2022-03-09 08:20:50|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|0
1646814060000|2022-03-09 08:21:00|10294.23|10294.23|10291.27|10291.27|10294.23|10294.23|10291.27|10291.27|0
1646814070000|2022-03-09 08:21:10|10288.62|10288.62|10291.27|10291.27|10291.27|10291.27|10288.62|10288.62|0
1646814080000|2022-03-09 08:21:20|10293.91|10293.91|10299.2|10299.2|10299.2|10299.2|10293.91|10293.91|0
1646814090000|2022-03-09 08:21:30|10301.85|10301.85|10304.5|10304.5|10304.5|10304.5|10301.85|10301.85|0
1646814100000|2022-03-09 08:21:40|10307.14|10307.14|10304.5|10304.5|10307.14|10307.14|10304.5|10304.5|0
1646814110000|2022-03-09 08:21:50|10309.79|10309.79|10309.79|10309.79|10309.79|10309.79|10309.79|10309.79|0
1646814120000|2022-03-09 08:22:00|10312.44|10312.44|10315.08|10315.08|10317.73|10317.73|10312.44|10312.44|0
1646814130000|2022-03-09 08:22:10|10317.73|10317.73|10330.96|10330.96|10330.96|10330.96|10317.73|10317.73|0
1646814140000|2022-03-09 08:22:20|10333.61|10333.61|10337.56|10337.56|10337.56|10337.56|10333.61|10333.61|0
1646814150000|2022-03-09 08:22:30|10342.85|10342.85|10334.91|10334.91|10342.85|10342.85|10334.91|10334.91|0
1646814160000|2022-03-09 08:22:40|10345.5|10345.5|10350.12|10350.12|10350.12|10350.12|10345.5|10345.5|0
1646814170000|2022-03-09 08:22:50|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10345.82|10345.82|0
1646814180000|2022-03-09 08:23:00|10349.13|10349.13|10346.49|10346.49|10349.13|10349.13|10346.49|10346.49|0
1646814190000|2022-03-09 08:23:10|10338.55|10338.55|10334.91|10334.91|10341.2|10341.2|10332.27|10332.27|0
1646814200000|2022-03-09 08:23:20|10335.9|10335.9|10345.82|10345.82|10345.82|10345.82|10335.9|10335.9|0
1646814210000|2022-03-09 08:23:30|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|10337.88|0
1646814220000|2022-03-09 08:23:40|10339.86|10339.86|10340.84|10340.84|10340.84|10340.84|10339.86|10339.86|0
1646814230000|2022-03-09 08:23:50|10338.87|10338.87|10320.34|10320.34|10338.87|10338.87|10309.76|10309.76|0
1646814240000|2022-03-09 08:24:00|10322.99|10322.99|10317.7|10317.7|10322.99|10322.99|10317.7|10317.7|0
1646814250000|2022-03-09 08:24:10|10312.76|10312.76|10310.11|10310.11|10312.76|10312.76|10310.11|10310.11|0
1646814260000|2022-03-09 08:24:20|10302.17|10302.17|10293.91|10293.91|10302.17|10302.17|10293.91|10293.91|0
1646814280000|2022-03-09 08:24:40|10294.9|10294.9|10302.84|10302.84|10302.84|10302.84|10294.9|10294.9|0
1646814290000|2022-03-09 08:24:50|10289.61|10289.61|10293.91|10293.91|10293.91|10293.91|10288.62|10288.62|0
1646814300000|2022-03-09 08:25:00|10294.9|10294.9|10294.9|10294.9|10294.9|10294.9|10294.9|10294.9|0
1646814310000|2022-03-09 08:25:10|10279.02|10279.02|10284.31|10284.31|10284.31|10284.31|10279.02|10279.02|0
1646814330000|2022-03-09 08:25:30|10286.29|10286.29|10299.52|10299.52|10299.52|10299.52|10286.29|10286.29|0
1646814340000|2022-03-09 08:25:40|10302.17|10302.17|10302.17|10302.17|10302.17|10302.17|10302.17|10302.17|0
1646814350000|2022-03-09 08:25:50|10307.46|10307.46|10310.11|10310.11|10312.76|10312.76|10307.46|10307.46|0
1646814360000|2022-03-09 08:26:00|10304.82|10304.82|10302.84|10302.84|10304.82|10304.82|10302.84|10302.84|0
1646814370000|2022-03-09 08:26:10|10300.19|10300.19|10303.51|10303.51|10303.51|10303.51|10298.22|10298.22|0
1646814390000|2022-03-09 08:26:30|10292.92|10292.92|10300.86|10300.86|10300.86|10300.86|10292.92|10292.92|0
1646814420000|2022-03-09 08:27:00|10303.51|10303.51|10306.16|10306.16|10306.16|10306.16|10303.51|10303.51|0
1646814430000|2022-03-09 08:27:10|10300.86|10300.86|10300.86|10300.86|10300.86|10300.86|10300.86|10300.86|0
1646814450000|2022-03-09 08:27:30|10295.57|10295.57|10295.57|10295.57|10295.57|10295.57|10295.57|10295.57|0
1646814460000|2022-03-09 08:27:40|10303.51|10303.51|10304.5|10304.5|10304.5|10304.5|10303.51|10303.51|0
1646814480000|2022-03-09 08:28:00|10307.14|10307.14|10315.08|10315.08|10315.08|10315.08|10307.14|10307.14|0
1646814490000|2022-03-09 08:28:10|10309.79|10309.79|10314.73|10314.73|10314.73|10314.73|10309.79|10309.79|0
1646814500000|2022-03-09 08:28:20|10317.38|10317.38|10309.44|10309.44|10317.38|10317.38|10309.44|10309.44|0
1646814510000|2022-03-09 08:28:30|10304.15|10304.15|10304.15|10304.15|10304.15|10304.15|10304.15|10304.15|0
1646814520000|2022-03-09 08:28:40|10302.17|10302.17|10296.88|10296.88|10302.17|10302.17|10296.88|10296.88|0
1646814540000|2022-03-09 08:29:00|10299.52|10299.52|10291.27|10291.27|10299.52|10299.52|10289.61|10289.61|0
1646814550000|2022-03-09 08:29:10|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|0
1646814560000|2022-03-09 08:29:20|10291.27|10291.27|10288.62|10288.62|10291.27|10291.27|10287.63|10287.63|0
1646814570000|2022-03-09 08:29:30|10293.91|10293.91|10299.2|10299.2|10299.2|10299.2|10293.91|10293.91|0
1646814600000|2022-03-09 08:30:00|10300.19|10300.19|10300.19|10300.19|10300.19|10300.19|10300.19|10300.19|0
1646814610000|2022-03-09 08:30:10|10284.31|10284.31|10284.31|10284.31|10284.31|10284.31|10279.02|10279.02|0
1646814620000|2022-03-09 08:30:20|10283.33|10283.33|10279.02|10279.02|10283.33|10283.33|10278.03|10278.03|0
1646814630000|2022-03-09 08:30:30|10281.67|10281.67|10284.31|10284.31|10284.31|10284.31|10281.67|10281.67|0
1646814640000|2022-03-09 08:30:40|10276.38|10276.38|10276.38|10276.38|10276.38|10276.38|10276.38|10276.38|0
1646814650000|2022-03-09 08:30:50|10273.73|10273.73|10273.73|10273.73|10276.38|10276.38|10271.08|10271.08|0
1646814660000|2022-03-09 08:31:00|10268.44|10268.44|10286.72|10286.72|10286.72|10286.72|10268.44|10268.44|0
1646814670000|2022-03-09 08:31:10|10284.07|10284.07|10281.42|10281.42|10284.07|10284.07|10281.42|10281.42|0
1646814680000|2022-03-09 08:31:20|10276.13|10276.13|10272.5|10272.5|10276.13|10276.13|10272.5|10272.5|0
1646814690000|2022-03-09 08:31:30|10264.56|10264.56|10269.85|10269.85|10269.85|10269.85|10264.56|10264.56|0
1646814700000|2022-03-09 08:31:40|10259.26|10259.26|10259.26|10259.26|10259.26|10259.26|10258.28|10258.28|0
1646814730000|2022-03-09 08:32:10|10256.62|10256.62|10253.97|10253.97|10256.62|10256.62|10253.97|10253.97|0
1646814740000|2022-03-09 08:32:20|10259.26|10259.26|10259.26|10259.26|10259.26|10259.26|10259.26|10259.26|0
1646814750000|2022-03-09 08:32:30|10256.3|10256.3|10261.59|10261.59|10261.59|10261.59|10256.3|10256.3|0
1646814760000|2022-03-09 08:32:40|10264.56|10264.56|10263.57|10263.57|10264.56|10264.56|10263.57|10263.57|0
1646814770000|2022-03-09 08:32:50|10274.15|10274.15|10276.13|10276.13|10276.13|10276.13|10274.15|10274.15|0
1646814790000|2022-03-09 08:33:10|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|10268.19|0
1646814810000|2022-03-09 08:33:30|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|10270.84|0
1646814820000|2022-03-09 08:33:40|10265.54|10265.54|10265.54|10265.54|10265.54|10265.54|10265.54|10265.54|0
1646814830000|2022-03-09 08:33:50|10260.25|10260.25|10249.67|10249.67|10260.25|10260.25|10249.67|10249.67|0
1646814840000|2022-03-09 08:34:00|10257.61|10257.61|10265.54|10265.54|10265.54|10265.54|10257.61|10257.61|0
1646814850000|2022-03-09 08:34:10|10268.19|10268.19|10250.34|10250.34|10268.19|10268.19|10250.34|10250.34|0
1646814860000|2022-03-09 08:34:20|10252.98|10252.98|10255.63|10255.63|10255.63|10255.63|10252.98|10252.98|0
1646814870000|2022-03-09 08:34:30|10252.98|10252.98|10252.98|10252.98|10252.98|10252.98|10252.98|10252.98|0
1646814880000|2022-03-09 08:34:40|10255.63|10255.63|10268.19|10268.19|10268.19|10268.19|10255.63|10255.63|0
1646814910000|2022-03-09 08:35:10|10265.54|10265.54|10268.19|10268.19|10268.19|10268.19|10265.54|10265.54|0
1646814920000|2022-03-09 08:35:20|10276.13|10276.13|10268.19|10268.19|10276.13|10276.13|10268.19|10268.19|0
1646814930000|2022-03-09 08:35:30|10262.9|10262.9|10262.9|10262.9|10262.9|10262.9|10262.9|10262.9|0
1646814950000|2022-03-09 08:35:50|10260.25|10260.25|10254.96|10254.96|10260.25|10260.25|10254.96|10254.96|0
1646814960000|2022-03-09 08:36:00|10252.31|10252.31|10254.96|10254.96|10254.96|10254.96|10252.31|10252.31|0
1646814970000|2022-03-09 08:36:10|10253.97|10253.97|10248.68|10248.68|10253.97|10253.97|10248.68|10248.68|0
1646814990000|2022-03-09 08:36:30|10253.97|10253.97|10251.32|10251.32|10253.97|10253.97|10251.32|10251.32|0
1646815000000|2022-03-09 08:36:40|10250.34|10250.34|10247.69|10247.69|10250.34|10250.34|10247.69|10247.69|0
1646815010000|2022-03-09 08:36:50|10252.98|10252.98|10258.28|10258.28|10258.28|10258.28|10252.98|10252.98|0
1646815020000|2022-03-09 08:37:00|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|10260.92|0
1646815030000|2022-03-09 08:37:10|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|10266.21|0
1646815050000|2022-03-09 08:37:30|10268.19|10268.19|10273.48|10273.48|10273.48|10273.48|10268.19|10268.19|0
1646815070000|2022-03-09 08:37:50|10276.45|10276.45|10287.03|10287.03|10287.03|10287.03|10276.45|10276.45|0
1646815080000|2022-03-09 08:38:00|10289.68|10289.68|10287.03|10287.03|10289.68|10289.68|10287.03|10287.03|0
1646815090000|2022-03-09 08:38:10|10284.39|10284.39|10287.03|10287.03|10287.03|10287.03|10284.39|10284.39|0
1646815110000|2022-03-09 08:38:30|10289.68|10289.68|10287.03|10287.03|10289.68|10289.68|10287.03|10287.03|0
1646815140000|2022-03-09 08:39:00|10288.02|10288.02|10285.38|10285.38|10288.02|10288.02|10285.38|10285.38|0
1646815150000|2022-03-09 08:39:10|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|0
1646815160000|2022-03-09 08:39:20|10280.08|10280.08|10282.73|10282.73|10282.73|10282.73|10280.08|10280.08|0
1646815170000|2022-03-09 08:39:30|10285.38|10285.38|10288.02|10288.02|10288.02|10288.02|10285.38|10285.38|0
1646815180000|2022-03-09 08:39:40|10290.67|10290.67|10290.67|10290.67|10290.67|10290.67|10290.67|10290.67|0
1646815190000|2022-03-09 08:39:50|10282.73|10282.73|10282.73|10282.73|10282.73|10282.73|10280.08|10280.08|0
1646815200000|2022-03-09 08:40:00|10281.74|10281.74|10276.45|10276.45|10281.74|10281.74|10271.16|10271.16|0
1646815220000|2022-03-09 08:40:20|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|0
1646815230000|2022-03-09 08:40:30|10263.22|10263.22|10265.86|10265.86|10265.86|10265.86|10263.22|10263.22|0
1646815260000|2022-03-09 08:41:00|10260.57|10260.57|10260.57|10260.57|10260.57|10260.57|10260.57|10260.57|0
1646815270000|2022-03-09 08:41:10|10261.24|10261.24|10253.3|10253.3|10261.24|10261.24|10253.3|10253.3|0
1646815320000|2022-03-09 08:42:00|10250.65|10250.65|10243.39|10243.39|10250.65|10250.65|10243.39|10243.39|0
1646815330000|2022-03-09 08:42:10|10240.74|10240.74|10240.74|10240.74|10240.74|10240.74|10240.74|10240.74|0
1646815350000|2022-03-09 08:42:30|10238.76|10238.76|10238.76|10238.76|10238.76|10238.76|10238.76|10238.76|0
1646815360000|2022-03-09 08:42:40|10239.75|10239.75|10246.7|10246.7|10248.68|10248.68|10239.75|10239.75|0
1646815370000|2022-03-09 08:42:50|10249.35|10249.35|10262.58|10262.58|10262.58|10262.58|10249.35|10249.35|0
1646815380000|2022-03-09 08:43:00|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|10254.64|0
1646815390000|2022-03-09 08:43:10|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|10257.29|0
1646815410000|2022-03-09 08:43:30|10251.99|10251.99|10245.71|10245.71|10251.99|10251.99|10245.71|10245.71|0
1646815430000|2022-03-09 08:43:50|10244.72|10244.72|10244.72|10244.72|10244.72|10244.72|10244.72|10244.72|0
1646815440000|2022-03-09 08:44:00|10250.02|10250.02|10253.65|10253.65|10253.65|10253.65|10250.02|10250.02|0
1646815450000|2022-03-09 08:44:10|10258.95|10258.95|10269.53|10269.53|10269.53|10269.53|10258.95|10258.95|0
1646815460000|2022-03-09 08:44:20|10266.88|10266.88|10264.24|10264.24|10266.88|10266.88|10264.24|10264.24|0
1646815490000|2022-03-09 08:44:50|10265.23|10265.23|10267.2|10267.2|10267.2|10267.2|10265.23|10265.23|0
1646815500000|2022-03-09 08:45:00|10266.21|10266.21|10252.98|10252.98|10266.21|10266.21|10252.98|10252.98|0
1646815520000|2022-03-09 08:45:20|10251.99|10251.99|10260.92|10260.92|10260.92|10260.92|10251.99|10251.99|0
1646815540000|2022-03-09 08:45:40|10258.95|10258.95|10258.95|10258.95|10264.24|10264.24|10258.95|10258.95|0
1646815550000|2022-03-09 08:45:50|10266.88|10266.88|10266.88|10266.88|10266.88|10266.88|10266.88|10266.88|0
1646815560000|2022-03-09 08:46:00|10262.26|10262.26|10265.9|10265.9|10265.9|10265.9|10262.26|10262.26|0
1646815580000|2022-03-09 08:46:20|10263.92|10263.92|10263.92|10263.92|10263.92|10263.92|10263.92|10263.92|0
1646815590000|2022-03-09 08:46:30|10262.93|10262.93|10262.93|10262.93|10262.93|10262.93|10262.93|10262.93|0
1646815600000|2022-03-09 08:46:40|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|10265.58|0
1646815610000|2022-03-09 08:46:50|10268.22|10268.22|10260.64|10260.64|10268.22|10268.22|10258.66|10258.66|0
1646815620000|2022-03-09 08:47:00|10257.67|10257.67|10249.73|10249.73|10259.65|10259.65|10249.73|10249.73|0
1646815630000|2022-03-09 08:47:10|10244.44|10244.44|10245.43|10245.43|10245.43|10245.43|10244.44|10244.44|0
1646815640000|2022-03-09 08:47:20|10253.37|10253.37|10257.99|10257.99|10257.99|10257.99|10253.37|10253.37|0
1646815650000|2022-03-09 08:47:30|10250.05|10250.05|10247.4|10247.4|10250.05|10250.05|10247.4|10247.4|0
1646815660000|2022-03-09 08:47:40|10244.76|10244.76|10244.76|10244.76|10244.76|10244.76|10244.76|10244.76|0
1646815670000|2022-03-09 08:47:50|10242.11|10242.11|10242.11|10242.11|10242.11|10242.11|10242.11|10242.11|0
1646815680000|2022-03-09 08:48:00|10244.76|10244.76|10247.09|10247.09|10250.05|10250.05|10244.76|10244.76|0
1646815690000|2022-03-09 08:48:10|10250.05|10250.05|10256.33|10256.33|10256.33|10256.33|10250.05|10250.05|0
1646815700000|2022-03-09 08:48:20|10269.56|10269.56|10269.56|10269.56|10269.56|10269.56|10269.56|10269.56|0
1646815710000|2022-03-09 08:48:30|10272.21|10272.21|10272.21|10272.21|10272.21|10272.21|10269.56|10269.56|0
1646815730000|2022-03-09 08:48:50|10274.86|10274.86|10274.86|10274.86|10274.86|10274.86|10274.86|10274.86|0
1646815760000|2022-03-09 08:49:20|10277.5|10277.5|10282.8|10282.8|10282.8|10282.8|10277.5|10277.5|0
1646815800000|2022-03-09 08:50:00|10280.15|10280.15|10282.13|10282.13|10282.13|10282.13|10280.15|10280.15|0
1646815810000|2022-03-09 08:50:10|10281.14|10281.14|10281.14|10281.14|10281.14|10281.14|10281.14|10281.14|0
1646815830000|2022-03-09 08:50:30|10275.84|10275.84|10277.82|10277.82|10277.82|10277.82|10275.84|10275.84|0
1646815840000|2022-03-09 08:50:40|10272.53|10272.53|10269.88|10269.88|10272.53|10272.53|10269.88|10269.88|0
1646815860000|2022-03-09 08:51:00|10275.18|10275.18|10283.11|10283.11|10283.11|10283.11|10275.18|10275.18|0
1646815870000|2022-03-09 08:51:10|10282.13|10282.13|10282.13|10282.13|10283.11|10283.11|10282.13|10282.13|0
1646815890000|2022-03-09 08:51:30|10276.83|10276.83|10279.48|10279.48|10279.48|10279.48|10276.83|10276.83|0
1646815900000|2022-03-09 08:51:40|10284.77|10284.77|10276.83|10276.83|10284.77|10284.77|10276.83|10276.83|0
1646815910000|2022-03-09 08:51:50|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|0
1646815920000|2022-03-09 08:52:00|10276.83|10276.83|10276.83|10276.83|10276.83|10276.83|10276.83|10276.83|0
1646815930000|2022-03-09 08:52:10|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|0
1646815940000|2022-03-09 08:52:20|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|0
1646815970000|2022-03-09 08:52:50|10274.19|10274.19|10276.83|10276.83|10276.83|10276.83|10274.19|10274.19|0
1646815990000|2022-03-09 08:53:10|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|0
1646816000000|2022-03-09 08:53:20|10276.83|10276.83|10271.54|10271.54|10276.83|10276.83|10271.54|10271.54|0
1646816010000|2022-03-09 08:53:30|10268.89|10268.89|10276.83|10276.83|10276.83|10276.83|10266.25|10266.25|0
1646816080000|2022-03-09 08:54:40|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|0
1646816090000|2022-03-09 08:54:50|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|0
1646816110000|2022-03-09 08:55:10|10266.25|10266.25|10263.6|10263.6|10266.25|10266.25|10263.6|10263.6|0
1646816120000|2022-03-09 08:55:20|10261.62|10261.62|10251.04|10251.04|10261.62|10261.62|10251.04|10251.04|0
1646816130000|2022-03-09 08:55:30|10250.05|10250.05|10250.05|10250.05|10250.05|10250.05|10250.05|10250.05|0
1646816140000|2022-03-09 08:55:40|10255.34|10255.34|10255.34|10255.34|10255.34|10255.34|10255.34|10255.34|0
1646816160000|2022-03-09 08:56:00|10260.64|10260.64|10265.93|10265.93|10265.93|10265.93|10260.64|10260.64|0
1646816180000|2022-03-09 08:56:20|10268.58|10268.58|10272.21|10272.21|10274.86|10274.86|10268.58|10268.58|0
1646816190000|2022-03-09 08:56:30|10273.2|10273.2|10274.19|10274.19|10274.19|10274.19|10273.2|10273.2|0
1646816200000|2022-03-09 08:56:40|10276.83|10276.83|10278.81|10278.81|10278.81|10278.81|10276.83|10276.83|0
1646816210000|2022-03-09 08:56:50|10276.16|10276.16|10270.55|10270.55|10276.16|10276.16|10267.91|10267.91|0
1646816220000|2022-03-09 08:57:00|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|10271.54|0
1646816230000|2022-03-09 08:57:10|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|10274.19|0
1646816240000|2022-03-09 08:57:20|10266.25|10266.25|10266.25|10266.25|10266.25|10266.25|10266.25|10266.25|0
1646816250000|2022-03-09 08:57:30|10265.26|10265.26|10265.26|10265.26|10265.26|10265.26|10265.26|10265.26|0
1646816270000|2022-03-09 08:57:50|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|0
1646816290000|2022-03-09 08:58:10|10270.55|10270.55|10275.84|10275.84|10275.84|10275.84|10270.55|10270.55|0
1646816320000|2022-03-09 08:58:40|10273.2|10273.2|10275.84|10275.84|10275.84|10275.84|10273.2|10273.2|0
1646816340000|2022-03-09 08:59:00|10276.83|10276.83|10268.89|10268.89|10276.83|10276.83|10268.89|10268.89|0
1646816350000|2022-03-09 08:59:10|10271.54|10271.54|10276.83|10276.83|10276.83|10276.83|10271.54|10271.54|0
1646816360000|2022-03-09 08:59:20|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|0
1646816370000|2022-03-09 08:59:30|10272.53|10272.53|10272.53|10272.53|10272.53|10272.53|10272.53|10272.53|0
1646816400000|2022-03-09 09:00:00|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|10277.82|0
1646816460000|2022-03-09 09:01:00|10273.2|10273.2|10275.84|10275.84|10275.84|10275.84|10273.2|10273.2|0
1646816510000|2022-03-09 09:01:50|10278.49|10278.49|10281.14|10281.14|10281.14|10281.14|10278.49|10278.49|0
1646816520000|2022-03-09 09:02:00|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|10283.11|0
1646816540000|2022-03-09 09:02:20|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|10288.41|0
1646816550000|2022-03-09 09:02:30|10285.76|10285.76|10281.14|10281.14|10285.76|10285.76|10281.14|10281.14|0
1646816580000|2022-03-09 09:03:00|10278.49|10278.49|10281.14|10281.14|10281.14|10281.14|10278.49|10278.49|0
1646816610000|2022-03-09 09:03:30|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|10286.43|0
1646816630000|2022-03-09 09:03:50|10288.41|10288.41|10289.4|10289.4|10289.4|10289.4|10288.41|10288.41|0
1646816640000|2022-03-09 09:04:00|10290.08|10290.08|10295.37|10295.37|10296.36|10296.36|10290.08|10290.08|0
1646816650000|2022-03-09 09:04:10|10292.73|10292.73|10292.73|10292.73|10292.73|10292.73|10292.73|10292.73|0
1646816700000|2022-03-09 09:05:00|10287.43|10287.43|10268.59|10268.59|10287.43|10287.43|10268.59|10268.59|0
1646816710000|2022-03-09 09:05:10|10271.56|10271.56|10271.56|10271.56|10271.56|10271.56|10271.56|10271.56|0
1646816730000|2022-03-09 09:05:30|10274.2|10274.2|10274.2|10274.2|10274.2|10274.2|10274.2|10274.2|0
1646816820000|2022-03-09 09:07:00|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|10271.56|10271.56|0
1646816860000|2022-03-09 09:07:40|10274.87|10274.87|10274.87|10274.87|10274.87|10274.87|10274.87|10274.87|0
1646816870000|2022-03-09 09:07:50|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|10275.86|0
1646816880000|2022-03-09 09:08:00|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|10276.85|0
1646816900000|2022-03-09 09:08:20|10279.81|10279.81|10280.8|10280.8|10280.8|10280.8|10279.81|10279.81|0
1646816910000|2022-03-09 09:08:30|10278.16|10278.16|10278.16|10278.16|10278.16|10278.16|10278.16|10278.16|0
1646816940000|2022-03-09 09:09:00|10272.86|10272.86|10272.86|10272.86|10272.86|10272.86|10272.86|10272.86|0
1646816950000|2022-03-09 09:09:10|10270.89|10270.89|10270.89|10270.89|10270.89|10270.89|10270.89|10270.89|0
1646816970000|2022-03-09 09:09:30|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|0
1646816990000|2022-03-09 09:09:50|10273.53|10273.53|10275.51|10275.51|10275.51|10275.51|10273.53|10273.53|0
1646817000000|2022-03-09 09:10:00|10278.16|10278.16|10278.16|10278.16|10278.16|10278.16|10278.16|10278.16|0
1646817020000|2022-03-09 09:10:20|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|10279.14|0
1646817080000|2022-03-09 09:11:20|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|10277.17|0
1646817100000|2022-03-09 09:11:40|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|10271.87|0
1646817110000|2022-03-09 09:11:50|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1646817120000|2022-03-09 09:12:00|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1646817130000|2022-03-09 09:12:10|10254.02|10254.02|10251.37|10251.37|10254.02|10254.02|10251.37|10251.37|0
1646817140000|2022-03-09 09:12:20|10248.73|10248.73|10240.79|10240.79|10251.37|10251.37|10240.79|10240.79|0
1646817160000|2022-03-09 09:12:40|10240.44|10240.44|10239.29|10239.29|10240.44|10240.44|10239.29|10239.29|0
1646817170000|2022-03-09 09:12:50|10241.93|10241.93|10239.96|10239.96|10249.87|10249.87|10239.96|10239.96|0
1646817180000|2022-03-09 09:13:00|10245.25|10245.25|10253.19|10253.19|10253.19|10253.19|10245.25|10245.25|0
1646817200000|2022-03-09 09:13:20|10242.6|10242.6|10242.6|10242.6|10242.6|10242.6|10242.6|10242.6|0
1646817220000|2022-03-09 09:13:40|10243.59|10243.59|10242.6|10242.6|10243.59|10243.59|10242.6|10242.6|0
1646817230000|2022-03-09 09:13:50|10229.37|10229.37|10229.37|10229.37|10232.02|10232.02|10229.37|10229.37|0
1646817240000|2022-03-09 09:14:00|10226.72|10226.72|10228.38|10228.38|10229.37|10229.37|10226.72|10226.72|0
1646817250000|2022-03-09 09:14:10|10223.09|10223.09|10223.09|10223.09|10223.09|10223.09|10223.09|10223.09|0
1646817270000|2022-03-09 09:14:30|10220.44|10220.44|10223.09|10223.09|10223.09|10223.09|10220.44|10220.44|0
1646817290000|2022-03-09 09:14:50|10225.73|10225.73|10232.02|10232.02|10232.02|10232.02|10225.73|10225.73|0
1646817300000|2022-03-09 09:15:00|10239.96|10239.96|10237.31|10237.31|10239.96|10239.96|10237.31|10237.31|0
1646817310000|2022-03-09 09:15:10|10239.29|10239.29|10241.93|10241.93|10241.93|10241.93|10239.29|10239.29|0
1646817320000|2022-03-09 09:15:20|10247.22|10247.22|10247.22|10247.22|10247.22|10247.22|10247.22|10247.22|0
1646817330000|2022-03-09 09:15:30|10249.87|10249.87|10247.22|10247.22|10252.52|10252.52|10247.22|10247.22|0
1646817340000|2022-03-09 09:15:40|10244.58|10244.58|10244.58|10244.58|10244.58|10244.58|10244.58|10244.58|0
1646817350000|2022-03-09 09:15:50|10249.87|10249.87|10249.87|10249.87|10249.87|10249.87|10249.87|10249.87|0
1646817370000|2022-03-09 09:16:10|10250.86|10250.86|10250.86|10250.86|10250.86|10250.86|10250.86|10250.86|0
1646817380000|2022-03-09 09:16:20|10248.21|10248.21|10248.21|10248.21|10248.21|10248.21|10248.21|10248.21|0
1646817390000|2022-03-09 09:16:30|10249.2|10249.2|10251.85|10251.85|10251.85|10251.85|10249.2|10249.2|0
1646817420000|2022-03-09 09:17:00|10254.49|10254.49|10262.43|10262.43|10262.43|10262.43|10254.49|10254.49|0
1646817430000|2022-03-09 09:17:10|10265.08|10265.08|10265.08|10265.08|10265.08|10265.08|10265.08|10265.08|0
1646817440000|2022-03-09 09:17:20|10267.73|10267.73|10267.73|10267.73|10267.73|10267.73|10267.73|10267.73|0
1646817460000|2022-03-09 09:17:40|10268.71|10268.71|10268.71|10268.71|10268.71|10268.71|10268.71|10268.71|0
1646817470000|2022-03-09 09:17:50|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|0
1646817480000|2022-03-09 09:18:00|10273.34|10273.34|10273.34|10273.34|10273.34|10273.34|10273.34|10273.34|0
1646817490000|2022-03-09 09:18:10|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|10270.69|0
1646817550000|2022-03-09 09:19:10|10275.98|10275.98|10281.59|10281.59|10281.59|10281.59|10275.98|10275.98|0
1646817560000|2022-03-09 09:19:20|10276.3|10276.3|10272.67|10272.67|10276.3|10276.3|10272.67|10272.67|0
1646817570000|2022-03-09 09:19:30|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|10277.96|0
1646817580000|2022-03-09 09:19:40|10276.97|10276.97|10276.97|10276.97|10276.97|10276.97|10276.97|10276.97|0
1646817600000|2022-03-09 09:20:00|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|0
1646817630000|2022-03-09 09:20:30|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|0
1646817660000|2022-03-09 09:21:00|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|0
1646817740000|2022-03-09 09:22:20|10287.56|10287.56|10291.51|10291.51|10291.51|10291.51|10287.56|10287.56|0
1646817750000|2022-03-09 09:22:30|10294.16|10294.16|10295.14|10295.14|10295.14|10295.14|10294.16|10294.16|0
1646817770000|2022-03-09 09:22:50|10300.44|10300.44|10300.44|10300.44|10300.44|10300.44|10300.44|10300.44|0
1646817810000|2022-03-09 09:23:30|10303.08|10303.08|10303.08|10303.08|10303.08|10303.08|10303.08|10303.08|0
1646817820000|2022-03-09 09:23:40|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|0
1646817840000|2022-03-09 09:24:00|10315.65|10315.65|10323.59|10323.59|10323.59|10323.59|10315.65|10315.65|0
1646817860000|2022-03-09 09:24:20|10313|10313|10313|10313|10313|10313|10313|10313|0
1646817870000|2022-03-09 09:24:30|10310.35|10310.35|10310.35|10310.35|10310.35|10310.35|10310.35|10310.35|0
1646817880000|2022-03-09 09:24:40|10313|10313|10313|10313|10313|10313|10313|10313|0
1646817890000|2022-03-09 09:24:50|10313.99|10313.99|10313.99|10313.99|10313.99|10313.99|10313.99|10313.99|0
1646817900000|2022-03-09 09:25:00|10312.01|10312.01|10317.3|10317.3|10317.3|10317.3|10312.01|10312.01|0
1646817920000|2022-03-09 09:25:20|10322.6|10322.6|10325.24|10325.24|10325.24|10325.24|10322.6|10322.6|0
1646817930000|2022-03-09 09:25:30|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|0
1646817940000|2022-03-09 09:25:40|10328.88|10328.88|10323.59|10323.59|10328.88|10328.88|10320.94|10320.94|0
1646817960000|2022-03-09 09:26:00|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|0
1646817970000|2022-03-09 09:26:10|10327.22|10327.22|10327.22|10327.22|10328.21|10328.21|10327.22|10327.22|0
1646818030000|2022-03-09 09:27:10|10332.51|10332.51|10332.51|10332.51|10332.51|10332.51|10332.51|10332.51|0
1646818050000|2022-03-09 09:27:30|10340.45|10340.45|10340.45|10340.45|10340.45|10340.45|10340.45|10340.45|0
1646818080000|2022-03-09 09:28:00|10342.43|10342.43|10342.43|10342.43|10342.43|10342.43|10342.43|10342.43|0
1646818090000|2022-03-09 09:28:10|10344.41|10344.41|10347.05|10347.05|10349.7|10349.7|10344.41|10344.41|0
1646818100000|2022-03-09 09:28:20|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|10344.41|0
1646818110000|2022-03-09 09:28:30|10342.43|10342.43|10342.43|10342.43|10342.43|10342.43|10342.43|10342.43|0
1646818120000|2022-03-09 09:28:40|10339.78|10339.78|10337.14|10337.14|10339.78|10339.78|10337.14|10337.14|0
1646818130000|2022-03-09 09:28:50|10342.43|10342.43|10337.14|10337.14|10342.43|10342.43|10337.14|10337.14|0
1646818150000|2022-03-09 09:29:10|10342.43|10342.43|10339.78|10339.78|10342.43|10342.43|10339.78|10339.78|0
1646818170000|2022-03-09 09:29:30|10342.43|10342.43|10347.72|10347.72|10347.72|10347.72|10342.43|10342.43|0
1646818190000|2022-03-09 09:29:50|10345.07|10345.07|10345.07|10345.07|10345.07|10345.07|10345.07|10345.07|0
1646818200000|2022-03-09 09:30:00|10337.14|10337.14|10347.72|10347.72|10347.72|10347.72|10337.14|10337.14|0
1646818210000|2022-03-09 09:30:10|10350.69|10350.69|10350.69|10350.69|10350.69|10350.69|10350.69|10350.69|0
1646818230000|2022-03-09 09:30:30|10348.04|10348.04|10344.41|10344.41|10348.04|10348.04|10344.41|10344.41|0
1646818270000|2022-03-09 09:31:10|10343.42|10343.42|10340.77|10340.77|10343.42|10343.42|10340.77|10340.77|0
1646818280000|2022-03-09 09:31:20|10335.48|10335.48|10335.48|10335.48|10335.48|10335.48|10335.48|10335.48|0
1646818330000|2022-03-09 09:32:10|10330.18|10330.18|10327.54|10327.54|10330.18|10330.18|10327.54|10327.54|0
1646818350000|2022-03-09 09:32:30|10319.6|10319.6|10306.72|10306.72|10319.6|10319.6|10306.72|10306.72|0
1646818360000|2022-03-09 09:32:40|10309.37|10309.37|10314.66|10314.66|10314.66|10314.66|10306.72|10306.72|0
1646818380000|2022-03-09 09:33:00|10309.37|10309.37|10309.37|10309.37|10309.37|10309.37|10309.37|10309.37|0
1646818420000|2022-03-09 09:33:40|10304.07|10304.07|10304.07|10304.07|10304.07|10304.07|10304.07|10304.07|0
1646818430000|2022-03-09 09:33:50|10306.72|10306.72|10305.73|10305.73|10306.72|10306.72|10305.73|10305.73|0
1646818440000|2022-03-09 09:34:00|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|0
1646818450000|2022-03-09 09:34:10|10314.66|10314.66|10315.65|10315.65|10315.65|10315.65|10314.66|10314.66|0
1646818460000|2022-03-09 09:34:20|10313|10313|10313|10313|10313|10313|10313|10313|0
1646818480000|2022-03-09 09:34:40|10311.02|10311.02|10312.01|10312.01|10312.01|10312.01|10311.02|10311.02|0
1646818500000|2022-03-09 09:35:00|10309.37|10309.37|10314.66|10314.66|10314.66|10314.66|10309.37|10309.37|0
1646818510000|2022-03-09 09:35:10|10306.72|10306.72|10304.74|10304.74|10306.72|10306.72|10303.75|10303.75|0
1646818550000|2022-03-09 09:35:50|10310.03|10310.03|10313.67|10313.67|10318.96|10318.96|10310.03|10310.03|0
1646818560000|2022-03-09 09:36:00|10311.02|10311.02|10308.38|10308.38|10311.02|10311.02|10308.38|10308.38|0
1646818580000|2022-03-09 09:36:20|10316.32|10316.32|10316.32|10316.32|10316.32|10316.32|10316.32|10316.32|0
1646818590000|2022-03-09 09:36:30|10314.34|10314.34|10314.34|10314.34|10314.34|10314.34|10314.34|10314.34|0
1646818600000|2022-03-09 09:36:40|10306.4|10306.4|10309.05|10309.05|10309.05|10309.05|10306.4|10306.4|0
1646818610000|2022-03-09 09:36:50|10311.69|10311.69|10306.4|10306.4|10311.69|10311.69|10306.4|10306.4|0
1646818620000|2022-03-09 09:37:00|10300.12|10300.12|10296.48|10296.48|10300.12|10300.12|10296.48|10296.48|0
1646818630000|2022-03-09 09:37:10|10299.13|10299.13|10299.13|10299.13|10299.13|10299.13|10299.13|10299.13|0
1646818640000|2022-03-09 09:37:20|10304.42|10304.42|10301.78|10301.78|10304.42|10304.42|10301.78|10301.78|0
1646818670000|2022-03-09 09:37:50|10299.13|10299.13|10299.13|10299.13|10299.13|10299.13|10299.13|10299.13|0
1646818680000|2022-03-09 09:38:00|10304.42|10304.42|10304.42|10304.42|10304.42|10304.42|10304.42|10304.42|0
1646818720000|2022-03-09 09:38:40|10303.44|10303.44|10309.72|10309.72|10309.72|10309.72|10303.44|10303.44|0
1646818730000|2022-03-09 09:38:50|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|10301.78|0
1646818740000|2022-03-09 09:39:00|10302.77|10302.77|10296.48|10296.48|10302.77|10302.77|10296.48|10296.48|0
1646818750000|2022-03-09 09:39:10|10293.84|10293.84|10293.84|10293.84|10293.84|10293.84|10293.84|10293.84|0
1646818760000|2022-03-09 09:39:20|10291.19|10291.19|10284.91|10284.91|10291.19|10291.19|10284.91|10284.91|0
1646818770000|2022-03-09 09:39:30|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|0
1646818810000|2022-03-09 09:40:10|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|0
1646818850000|2022-03-09 09:40:50|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|10279.62|0
1646818860000|2022-03-09 09:41:00|10276.97|10276.97|10279.62|10279.62|10279.62|10279.62|10276.97|10276.97|0
1646818890000|2022-03-09 09:41:30|10274.33|10274.33|10274.33|10274.33|10274.33|10274.33|10274.33|10274.33|0
1646818900000|2022-03-09 09:41:40|10282.26|10282.26|10276.97|10276.97|10282.26|10282.26|10274.33|10274.33|0
1646818910000|2022-03-09 09:41:50|10275.98|10275.98|10272.35|10272.35|10275.98|10275.98|10272.35|10272.35|0
1646818940000|2022-03-09 09:42:20|10273.34|10273.34|10278.63|10278.63|10278.63|10278.63|10273.34|10273.34|0
1646818950000|2022-03-09 09:42:30|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|10281.59|0
1646818980000|2022-03-09 09:43:00|10286.89|10286.89|10289.53|10289.53|10289.53|10289.53|10286.89|10286.89|0
1646818990000|2022-03-09 09:43:10|10287.56|10287.56|10284.91|10284.91|10287.56|10287.56|10284.91|10284.91|0
1646819000000|2022-03-09 09:43:20|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|10282.26|0
1646819030000|2022-03-09 09:43:50|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|0
1646819040000|2022-03-09 09:44:00|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|0
1646819090000|2022-03-09 09:44:50|10290.2|10290.2|10284.91|10284.91|10290.2|10290.2|10284.91|10284.91|0
1646819100000|2022-03-09 09:45:00|10287.56|10287.56|10286.57|10286.57|10287.56|10287.56|10286.57|10286.57|0
1646819130000|2022-03-09 09:45:30|10283.92|10283.92|10291.86|10291.86|10291.86|10291.86|10283.92|10283.92|0
1646819160000|2022-03-09 09:46:00|10283.92|10283.92|10283.92|10283.92|10286.57|10286.57|10283.92|10283.92|0
1646819180000|2022-03-09 09:46:20|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|0
1646819190000|2022-03-09 09:46:30|10277.64|10277.64|10276.65|10276.65|10277.64|10277.64|10276.65|10276.65|0
1646819200000|2022-03-09 09:46:40|10266.07|10266.07|10263.42|10263.42|10266.07|10266.07|10263.42|10263.42|0
1646819210000|2022-03-09 09:46:50|10258.13|10258.13|10260.77|10260.77|10260.77|10260.77|10258.13|10258.13|0
1646819230000|2022-03-09 09:47:10|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10250.19|10250.19|0
1646819240000|2022-03-09 09:47:20|10258.13|10258.13|10255.48|10255.48|10258.13|10258.13|10255.48|10255.48|0
1646819260000|2022-03-09 09:47:40|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|10253.51|0
1646819270000|2022-03-09 09:47:50|10250.86|10250.86|10250.86|10250.86|10250.86|10250.86|10250.86|10250.86|0
1646819290000|2022-03-09 09:48:10|10248.21|10248.21|10248.21|10248.21|10248.21|10248.21|10248.21|10248.21|0
1646819300000|2022-03-09 09:48:20|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|10242.92|0
1646819310000|2022-03-09 09:48:30|10248.21|10248.21|10256.15|10256.15|10258.8|10258.8|10248.21|10248.21|0
1646819320000|2022-03-09 09:48:40|10257.14|10257.14|10258.13|10258.13|10258.13|10258.13|10257.14|10257.14|0
1646819340000|2022-03-09 09:49:00|10260.77|10260.77|10260.77|10260.77|10260.77|10260.77|10260.77|10260.77|0
1646819360000|2022-03-09 09:49:20|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|10255.48|0
1646819380000|2022-03-09 09:49:40|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|10252.84|0
1646819410000|2022-03-09 09:50:10|10258.13|10258.13|10260.77|10260.77|10260.77|10260.77|10258.13|10258.13|0
1646819420000|2022-03-09 09:50:20|10263.42|10263.42|10267.06|10267.06|10267.06|10267.06|10263.42|10263.42|0
1646819430000|2022-03-09 09:50:30|10269.7|10269.7|10291.19|10291.19|10291.19|10291.19|10269.7|10269.7|0
1646819440000|2022-03-09 09:50:40|10283.25|10283.25|10278.63|10278.63|10283.25|10283.25|10278.63|10278.63|0
1646819460000|2022-03-09 09:51:00|10273.34|10273.34|10274.33|10274.33|10274.33|10274.33|10273.34|10273.34|0
1646819490000|2022-03-09 09:51:30|10273.34|10273.34|10281.28|10281.28|10281.28|10281.28|10273.34|10273.34|0
1646819530000|2022-03-09 09:52:10|10291.86|10291.86|10294.51|10294.51|10294.51|10294.51|10291.86|10291.86|0
1646819570000|2022-03-09 09:52:50|10291.86|10291.86|10310.39|10310.39|10310.39|10310.39|10291.86|10291.86|0
1646819580000|2022-03-09 09:53:00|10315.68|10315.68|10320.97|10320.97|10326.26|10326.26|10315.68|10315.68|0
1646819590000|2022-03-09 09:53:10|10321.96|10321.96|10322.95|10322.95|10322.95|10322.95|10321.96|10321.96|0
1646819600000|2022-03-09 09:53:20|10325.6|10325.6|10320.3|10320.3|10328.24|10328.24|10317.66|10317.66|0
1646819610000|2022-03-09 09:53:30|10317.66|10317.66|10317.66|10317.66|10317.66|10317.66|10317.66|10317.66|0
1646819630000|2022-03-09 09:53:50|10312.36|10312.36|10312.36|10312.36|10312.36|10312.36|10312.36|10312.36|0
1646819640000|2022-03-09 09:54:00|10315.01|10315.01|10315.01|10315.01|10315.01|10315.01|10315.01|10315.01|0
1646819670000|2022-03-09 09:54:30|10313.03|10313.03|10313.03|10313.03|10313.03|10313.03|10307.74|10307.74|0
1646819680000|2022-03-09 09:54:40|10310.39|10310.39|10315.68|10315.68|10315.68|10315.68|10310.39|10310.39|0
1646819690000|2022-03-09 09:54:50|10320.97|10320.97|10328.91|10328.91|10328.91|10328.91|10320.97|10320.97|0
1646819700000|2022-03-09 09:55:00|10331.56|10331.56|10334.2|10334.2|10334.2|10334.2|10331.56|10331.56|0
1646819710000|2022-03-09 09:55:10|10336.85|10336.85|10334.2|10334.2|10336.85|10336.85|10334.2|10334.2|0
1646819720000|2022-03-09 09:55:20|10336.85|10336.85|10336.85|10336.85|10336.85|10336.85|10336.85|10336.85|0
1646819730000|2022-03-09 09:55:30|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10328.91|10328.91|0
1646819740000|2022-03-09 09:55:40|10336.85|10336.85|10336.85|10336.85|10336.85|10336.85|10336.85|10336.85|0
1646819750000|2022-03-09 09:55:50|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|0
1646819760000|2022-03-09 09:56:00|10328.91|10328.91|10328.91|10328.91|10328.91|10328.91|10328.91|10328.91|0
1646819780000|2022-03-09 09:56:20|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|10331.88|0
1646819790000|2022-03-09 09:56:30|10326.58|10326.58|10326.58|10326.58|10326.58|10326.58|10326.58|10326.58|0
1646819800000|2022-03-09 09:56:40|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|10323.94|0
1646819810000|2022-03-09 09:56:50|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|0
1646819820000|2022-03-09 09:57:00|10326.58|10326.58|10326.58|10326.58|10326.58|10326.58|10326.58|10326.58|0
1646819830000|2022-03-09 09:57:10|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|10321.29|0
1646819870000|2022-03-09 09:57:50|10313.35|10313.35|10313.35|10313.35|10313.35|10313.35|10313.35|10313.35|0
1646819880000|2022-03-09 09:58:00|10316|10316|10321.29|10321.29|10321.29|10321.29|10316|10316|0
1646819890000|2022-03-09 09:58:10|10326.58|10326.58|10327.57|10327.57|10327.57|10327.57|10326.58|10326.58|0
1646819940000|2022-03-09 09:59:00|10335.51|10335.51|10336.5|10336.5|10336.5|10336.5|10335.51|10335.51|0
1646819950000|2022-03-09 09:59:10|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|10333.85|0
1646819960000|2022-03-09 09:59:20|10329.55|10329.55|10326.9|10326.9|10329.55|10329.55|10326.9|10326.9|0
1646819990000|2022-03-09 09:59:50|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|10318.96|0
1646820000000|2022-03-09 10:00:00|10316.32|10316.32|10311.02|10311.02|10316.32|10316.32|10311.02|10311.02|0
1646820010000|2022-03-09 10:00:10|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|0
1646820020000|2022-03-09 10:00:20|10318.96|10318.96|10321.61|10321.61|10321.61|10321.61|10318.96|10318.96|0
1646820100000|2022-03-09 10:01:40|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|0
1646820110000|2022-03-09 10:01:50|10321.61|10321.61|10320.62|10320.62|10321.61|10321.61|10320.62|10320.62|0
1646820140000|2022-03-09 10:02:20|10312.68|10312.68|10309.05|10309.05|10312.68|10312.68|10309.05|10309.05|0
1646820170000|2022-03-09 10:02:50|10301.11|10301.11|10303.75|10303.75|10303.75|10303.75|10301.11|10301.11|0
1646820180000|2022-03-09 10:03:00|10309.05|10309.05|10306.4|10306.4|10309.05|10309.05|10306.4|10306.4|0
1646820190000|2022-03-09 10:03:10|10311.69|10311.69|10311.69|10311.69|10311.69|10311.69|10311.69|10311.69|0
1646820200000|2022-03-09 10:03:20|10306.4|10306.4|10306.4|10306.4|10306.4|10306.4|10306.4|10306.4|0
1646820220000|2022-03-09 10:03:40|10309.05|10309.05|10309.05|10309.05|10309.05|10309.05|10309.05|10309.05|0
1646820250000|2022-03-09 10:04:10|10306.4|10306.4|10313.67|10313.67|10313.67|10313.67|10306.4|10306.4|0
1646820270000|2022-03-09 10:04:30|10316.32|10316.32|10316.32|10316.32|10316.32|10316.32|10316.32|10316.32|0
1646820300000|2022-03-09 10:05:00|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|0
1646820330000|2022-03-09 10:05:30|10308.38|10308.38|10307.39|10307.39|10308.38|10308.38|10307.39|10307.39|0
1646820340000|2022-03-09 10:05:40|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|0
1646820350000|2022-03-09 10:05:50|10304.74|10304.74|10307.39|10307.39|10307.39|10307.39|10304.74|10304.74|0
1646820380000|2022-03-09 10:06:20|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|0
1646820480000|2022-03-09 10:08:00|10305.73|10305.73|10305.73|10305.73|10305.73|10305.73|10305.73|10305.73|0
1646820490000|2022-03-09 10:08:10|10306.72|10306.72|10305.73|10305.73|10306.72|10306.72|10305.73|10305.73|0
1646820500000|2022-03-09 10:08:20|10308.38|10308.38|10311.02|10311.02|10311.02|10311.02|10308.38|10308.38|0
1646820540000|2022-03-09 10:09:00|10308.38|10308.38|10311.02|10311.02|10311.02|10311.02|10308.38|10308.38|0
1646820560000|2022-03-09 10:09:20|10308.38|10308.38|10308.38|10308.38|10308.38|10308.38|10308.38|10308.38|0
1646820570000|2022-03-09 10:09:30|10313.67|10313.67|10321.61|10321.61|10321.61|10321.61|10313.67|10313.67|0
1646820580000|2022-03-09 10:09:40|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|0
1646820600000|2022-03-09 10:10:00|10325.24|10325.24|10327.89|10327.89|10327.89|10327.89|10325.24|10325.24|0
1646820610000|2022-03-09 10:10:10|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|0
1646820660000|2022-03-09 10:11:00|10323.59|10323.59|10326.23|10326.23|10326.23|10326.23|10323.59|10323.59|0
1646820690000|2022-03-09 10:11:30|10320.94|10320.94|10312.01|10312.01|10320.94|10320.94|10312.01|10312.01|0
1646820700000|2022-03-09 10:11:40|10309.37|10309.37|10312.01|10312.01|10312.01|10312.01|10309.37|10309.37|0
1646820710000|2022-03-09 10:11:50|10317.3|10317.3|10319.95|10319.95|10319.95|10319.95|10317.3|10317.3|0
1646820760000|2022-03-09 10:12:40|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|10322.6|0
1646820820000|2022-03-09 10:13:40|10323.59|10323.59|10334.17|10334.17|10334.17|10334.17|10323.59|10323.59|0
1646820830000|2022-03-09 10:13:50|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|10328.88|0
1646820840000|2022-03-09 10:14:00|10326.23|10326.23|10326.23|10326.23|10328.88|10328.88|10326.23|10326.23|0
1646820880000|2022-03-09 10:14:40|10327.22|10327.22|10327.22|10327.22|10327.22|10327.22|10327.22|10327.22|0
1646820920000|2022-03-09 10:15:20|10332.51|10332.51|10335.16|10335.16|10335.16|10335.16|10332.51|10332.51|0
1646820930000|2022-03-09 10:15:30|10329.87|10329.87|10335.16|10335.16|10335.16|10335.16|10329.87|10329.87|0
1646820940000|2022-03-09 10:15:40|10327.22|10327.22|10329.87|10329.87|10329.87|10329.87|10327.22|10327.22|0
1646820960000|2022-03-09 10:16:00|10330.85|10330.85|10330.85|10330.85|10330.85|10330.85|10330.85|10330.85|0
1646821020000|2022-03-09 10:17:00|10341.44|10341.44|10341.44|10341.44|10341.44|10341.44|10341.44|10341.44|0
1646821040000|2022-03-09 10:17:20|10340.45|10340.45|10340.45|10340.45|10340.45|10340.45|10340.45|10340.45|0
1646821140000|2022-03-09 10:19:00|10339.46|10339.46|10331.52|10331.52|10339.46|10339.46|10331.52|10331.52|0
1646821160000|2022-03-09 10:19:20|10323.59|10323.59|10323.59|10323.59|10323.59|10323.59|10323.59|10323.59|0
1646821220000|2022-03-09 10:20:20|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|0
1646821230000|2022-03-09 10:20:30|10323.59|10323.59|10323.59|10323.59|10323.59|10323.59|10323.59|10323.59|0
1646821260000|2022-03-09 10:21:00|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|10326.23|0
1646821270000|2022-03-09 10:21:10|10327.22|10327.22|10327.22|10327.22|10327.22|10327.22|10327.22|10327.22|0
1646821310000|2022-03-09 10:21:50|10326.23|10326.23|10334.17|10334.17|10334.17|10334.17|10326.23|10326.23|0
1646821320000|2022-03-09 10:22:00|10331.52|10331.52|10331.52|10331.52|10331.52|10331.52|10331.52|10331.52|0
1646821370000|2022-03-09 10:22:50|10329.55|10329.55|10332.19|10332.19|10332.19|10332.19|10329.55|10329.55|0
1646821390000|2022-03-09 10:23:10|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|10329.55|0
1646821470000|2022-03-09 10:24:30|10330.54|10330.54|10330.54|10330.54|10330.54|10330.54|10330.54|10330.54|0
1646821480000|2022-03-09 10:24:40|10333.18|10333.18|10333.18|10333.18|10333.18|10333.18|10333.18|10333.18|0
1646821490000|2022-03-09 10:24:50|10332.19|10332.19|10332.86|10332.86|10332.86|10332.86|10330.22|10330.22|0
1646821520000|2022-03-09 10:25:20|10340.8|10340.8|10336.5|10336.5|10340.8|10340.8|10336.5|10336.5|0
1646821590000|2022-03-09 10:26:30|10328.56|10328.56|10328.56|10328.56|10328.56|10328.56|10328.56|10328.56|0
1646821610000|2022-03-09 10:26:50|10325.91|10325.91|10323.27|10323.27|10325.91|10325.91|10323.27|10323.27|0
1646821620000|2022-03-09 10:27:00|10325.24|10325.24|10325.24|10325.24|10325.24|10325.24|10325.24|10325.24|0
1646821630000|2022-03-09 10:27:10|10330.54|10330.54|10333.18|10333.18|10333.18|10333.18|10330.54|10330.54|0
1646821640000|2022-03-09 10:27:20|10325.24|10325.24|10325.24|10325.24|10325.24|10325.24|10325.24|10325.24|0
1646821650000|2022-03-09 10:27:30|10327.89|10327.89|10327.89|10327.89|10327.89|10327.89|10327.89|10327.89|0
1646821690000|2022-03-09 10:28:10|10322.6|10322.6|10325.24|10325.24|10325.24|10325.24|10322.6|10322.6|0
1646821740000|2022-03-09 10:29:00|10327.89|10327.89|10329.55|10329.55|10330.54|10330.54|10327.89|10327.89|0
1646821760000|2022-03-09 10:29:20|10334.84|10334.84|10334.84|10334.84|10334.84|10334.84|10334.84|10334.84|0
1646821820000|2022-03-09 10:30:20|10340.13|10340.13|10340.13|10340.13|10340.13|10340.13|10340.13|10340.13|0
1646821860000|2022-03-09 10:31:00|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|10342.78|0
1646821870000|2022-03-09 10:31:10|10340.13|10340.13|10340.13|10340.13|10340.13|10340.13|10340.13|10340.13|0
1646821920000|2022-03-09 10:32:00|10345.43|10345.43|10350.05|10350.05|10350.05|10350.05|10345.43|10345.43|0
1646821930000|2022-03-09 10:32:10|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|0
1646821960000|2022-03-09 10:32:40|10358.98|10358.98|10358.98|10358.98|10358.98|10358.98|10358.98|10358.98|0
1646821970000|2022-03-09 10:32:50|10356.33|10356.33|10356.33|10356.33|10356.33|10356.33|10356.33|10356.33|0
1646821990000|2022-03-09 10:33:10|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|10351.04|0
1646822050000|2022-03-09 10:34:10|10348.39|10348.39|10346.73|10346.73|10349.38|10349.38|10346.73|10346.73|0
1646822060000|2022-03-09 10:34:20|10347.72|10347.72|10347.72|10347.72|10347.72|10347.72|10347.72|10347.72|0
1646822080000|2022-03-09 10:34:40|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|10353.01|0
1646822110000|2022-03-09 10:35:10|10354|10354|10354.99|10354.99|10354.99|10354.99|10354|10354|0
1646822160000|2022-03-09 10:36:00|10370.87|10370.87|10376.16|10376.16|10376.16|10376.16|10370.87|10370.87|0
1646822200000|2022-03-09 10:36:40|10373.52|10373.52|10376.16|10376.16|10376.16|10376.16|10373.52|10373.52|0
1646822210000|2022-03-09 10:36:50|10373.52|10373.52|10376.16|10376.16|10376.16|10376.16|10373.52|10373.52|0
1646822230000|2022-03-09 10:37:10|10377.15|10377.15|10379.8|10379.8|10379.8|10379.8|10377.15|10377.15|0
1646822250000|2022-03-09 10:37:30|10371.86|10371.86|10371.86|10371.86|10371.86|10371.86|10371.86|10371.86|0
1646822320000|2022-03-09 10:38:40|10370.87|10370.87|10370.87|10370.87|10370.87|10370.87|10370.87|10370.87|0
1646822360000|2022-03-09 10:39:20|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|10365.58|0
1646822370000|2022-03-09 10:39:30|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|0
1646822380000|2022-03-09 10:39:40|10372.85|10372.85|10383.43|10383.43|10383.43|10383.43|10372.85|10372.85|0
1646822420000|2022-03-09 10:40:20|10386.08|10386.08|10383.43|10383.43|10386.08|10386.08|10383.43|10383.43|0
1646822430000|2022-03-09 10:40:30|10386.08|10386.08|10386.08|10386.08|10386.08|10386.08|10386.08|10386.08|0
1646822440000|2022-03-09 10:40:40|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|0
1646822480000|2022-03-09 10:41:20|10380.78|10380.78|10380.78|10380.78|10380.78|10380.78|10380.78|10380.78|0
1646822530000|2022-03-09 10:42:10|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|10378.14|0
1646822550000|2022-03-09 10:42:30|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|10383.43|0
1646822560000|2022-03-09 10:42:40|10380.78|10380.78|10382.76|10382.76|10383.43|10383.43|10378.14|10378.14|0
1646822590000|2022-03-09 10:43:10|10380.11|10380.11|10380.11|10380.11|10380.11|10380.11|10380.11|10380.11|0
1646822680000|2022-03-09 10:44:40|10381.1|10381.1|10381.1|10381.1|10381.1|10381.1|10381.1|10381.1|0
1646822700000|2022-03-09 10:45:00|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|0
1646822720000|2022-03-09 10:45:20|10381.1|10381.1|10381.1|10381.1|10381.1|10381.1|10381.1|10381.1|0
1646822740000|2022-03-09 10:45:40|10379.13|10379.13|10380.11|10380.11|10380.11|10380.11|10379.13|10379.13|0
1646822750000|2022-03-09 10:45:50|10382.76|10382.76|10382.76|10382.76|10382.76|10382.76|10382.76|10382.76|0
1646822760000|2022-03-09 10:46:00|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|10383.75|0
1646822800000|2022-03-09 10:46:40|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|0
1646822810000|2022-03-09 10:46:50|10375.81|10375.81|10375.81|10375.81|10375.81|10375.81|10375.81|10375.81|0
1646822820000|2022-03-09 10:47:00|10370.52|10370.52|10370.52|10370.52|10370.52|10370.52|10370.52|10370.52|0
1646822830000|2022-03-09 10:47:10|10378.46|10378.46|10386.4|10386.4|10386.4|10386.4|10378.46|10378.46|0
1646822840000|2022-03-09 10:47:20|10389.04|10389.04|10383.75|10383.75|10389.04|10389.04|10383.75|10383.75|0
1646822880000|2022-03-09 10:48:00|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|10389.04|0
1646822900000|2022-03-09 10:48:20|10386.4|10386.4|10381.1|10381.1|10386.4|10386.4|10378.46|10378.46|0
1646822920000|2022-03-09 10:48:40|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|10373.16|0
1646822930000|2022-03-09 10:48:50|10378.46|10378.46|10381.1|10381.1|10381.1|10381.1|10378.46|10378.46|0
1646822970000|2022-03-09 10:49:30|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|10378.46|0
1646823030000|2022-03-09 10:50:30|10381.42|10381.42|10382.41|10382.41|10382.41|10382.41|10381.42|10381.42|0
1646823040000|2022-03-09 10:50:40|10377.12|10377.12|10366.53|10366.53|10385.06|10385.06|10366.53|10366.53|0
1646823050000|2022-03-09 10:50:50|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|10374.47|0
1646823060000|2022-03-09 10:51:00|10369.18|10369.18|10366.53|10366.53|10369.18|10369.18|10366.53|10366.53|0
1646823130000|2022-03-09 10:52:10|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|0
1646823150000|2022-03-09 10:52:30|10358.59|10358.59|10358.59|10358.59|10358.59|10358.59|10358.59|10358.59|0
1646823180000|2022-03-09 10:53:00|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1646823210000|2022-03-09 10:53:30|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|0
1646823220000|2022-03-09 10:53:40|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|10353.65|0
1646823230000|2022-03-09 10:53:50|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|10356.3|0
1646823250000|2022-03-09 10:54:10|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|10361.59|0
1646823270000|2022-03-09 10:54:30|10358.94|10358.94|10356.3|10356.3|10358.94|10358.94|10356.3|10356.3|0
1646823290000|2022-03-09 10:54:50|10357.29|10357.29|10358.27|10358.27|10358.27|10358.27|10357.29|10357.29|0
1646823310000|2022-03-09 10:55:10|10359.26|10359.26|10359.26|10359.26|10359.26|10359.26|10359.26|10359.26|0
1646823330000|2022-03-09 10:55:30|10356.62|10356.62|10356.62|10356.62|10356.62|10356.62|10356.62|10356.62|0
1646823370000|2022-03-09 10:56:10|10348.68|10348.68|10346.7|10346.7|10348.68|10348.68|10346.7|10346.7|0
1646823380000|2022-03-09 10:56:20|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|0
1646823400000|2022-03-09 10:56:40|10341.75|10341.75|10341.75|10341.75|10341.75|10341.75|10341.75|10341.75|0
1646823410000|2022-03-09 10:56:50|10347.04|10347.04|10349.69|10349.69|10349.69|10349.69|10347.04|10347.04|0
1646823420000|2022-03-09 10:57:00|10350.68|10350.68|10349.69|10349.69|10350.68|10350.68|10349.69|10349.69|0
1646823440000|2022-03-09 10:57:20|10347.04|10347.04|10344.4|10344.4|10347.04|10347.04|10341.75|10341.75|0
1646823450000|2022-03-09 10:57:30|10349.69|10349.69|10349.69|10349.69|10349.69|10349.69|10349.69|10349.69|0
1646823460000|2022-03-09 10:57:40|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|10347.04|0
1646823480000|2022-03-09 10:58:00|10352.34|10352.34|10347.04|10347.04|10352.34|10352.34|10347.04|10347.04|0
1646823500000|2022-03-09 10:58:20|10349.69|10349.69|10352.34|10352.34|10352.34|10352.34|10349.69|10349.69|0
1646823510000|2022-03-09 10:58:30|10351.82|10351.82|10351.82|10351.82|10351.82|10351.82|10351.82|10351.82|0
1646823520000|2022-03-09 10:58:40|10346.53|10346.53|10346.53|10346.53|10346.53|10346.53|10346.53|10346.53|0
1646823530000|2022-03-09 10:58:50|10349.17|10349.17|10333.97|10333.97|10349.17|10349.17|10333.97|10333.97|0
1646823540000|2022-03-09 10:59:00|10331.99|10331.99|10334.64|10334.64|10334.64|10334.64|10331.99|10331.99|0
1646823580000|2022-03-09 10:59:40|10337.28|10337.28|10339.93|10339.93|10339.93|10339.93|10337.28|10337.28|0
1646823590000|2022-03-09 10:59:50|10334.64|10334.64|10334.64|10334.64|10334.64|10334.64|10334.64|10334.64|0
1646823600000|2022-03-09 11:00:00|10339.93|10339.93|10342.58|10342.58|10342.58|10342.58|10339.93|10339.93|0
1646823610000|2022-03-09 11:00:10|10334.64|10334.64|10334.64|10334.64|10334.64|10334.64|10334.64|10334.64|0
1646823620000|2022-03-09 11:00:20|10331.99|10331.99|10331.99|10331.99|10331.99|10331.99|10331.99|10331.99|0
1646823710000|2022-03-09 11:01:50|10337.28|10337.28|10337.28|10337.28|10337.28|10337.28|10337.28|10337.28|0
1646823810000|2022-03-09 11:03:30|10329.34|10329.34|10329.34|10329.34|10329.34|10329.34|10329.34|10329.34|0
1646823850000|2022-03-09 11:04:10|10326.7|10326.7|10329.34|10329.34|10329.34|10329.34|10326.7|10326.7|0
1646823860000|2022-03-09 11:04:20|10327.37|10327.37|10330.01|10330.01|10330.01|10330.01|10327.37|10327.37|0
1646823890000|2022-03-09 11:04:50|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|10332.66|0
1646823900000|2022-03-09 11:05:00|10330.01|10330.01|10332.66|10332.66|10332.66|10332.66|10330.01|10330.01|0
1646823910000|2022-03-09 11:05:10|10335.31|10335.31|10333.65|10333.65|10335.31|10335.31|10332.66|10332.66|0
1646823920000|2022-03-09 11:05:20|10331|10331|10331|10331|10331|10331|10331|10331|0
1646823930000|2022-03-09 11:05:30|10333.65|10333.65|10333.65|10333.65|10333.65|10333.65|10333.65|10333.65|0
1646823980000|2022-03-09 11:06:20|10328.36|10328.36|10328.36|10328.36|10328.36|10328.36|10328.36|10328.36|0
1646823990000|2022-03-09 11:06:30|10329.34|10329.34|10330.33|10330.33|10330.33|10330.33|10329.34|10329.34|0
1646824000000|2022-03-09 11:06:40|10331.32|10331.32|10331.32|10331.32|10331.32|10331.32|10331.32|10331.32|0
1646824050000|2022-03-09 11:07:30|10326.03|10326.03|10323.38|10323.38|10326.03|10326.03|10323.38|10323.38|0
1646824060000|2022-03-09 11:07:40|10310.15|10310.15|10304.86|10304.86|10310.15|10310.15|10304.86|10304.86|0
1646824090000|2022-03-09 11:08:10|10299.56|10299.56|10299.56|10299.56|10299.56|10299.56|10299.56|10299.56|0
1646824180000|2022-03-09 11:09:40|10296.92|10296.92|10309.48|10309.48|10309.48|10309.48|10296.92|10296.92|0
1646824200000|2022-03-09 11:10:00|10306.83|10306.83|10306.83|10306.83|10312.13|10312.13|10306.83|10306.83|0
1646824210000|2022-03-09 11:10:10|10301.54|10301.54|10301.54|10301.54|10301.54|10301.54|10301.54|10301.54|0
1646824230000|2022-03-09 11:10:30|10301.2|10301.2|10301.2|10301.2|10301.2|10301.2|10301.2|10301.2|0
1646824270000|2022-03-09 11:11:10|10303.84|10303.84|10303.84|10303.84|10303.84|10303.84|10303.84|10303.84|0
1646824290000|2022-03-09 11:11:30|10302.85|10302.85|10300.21|10300.21|10302.85|10302.85|10300.21|10300.21|0
1646824310000|2022-03-09 11:11:50|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|0
1646824330000|2022-03-09 11:12:10|10305.5|10305.5|10302.85|10302.85|10305.5|10305.5|10302.85|10302.85|0
1646824340000|2022-03-09 11:12:20|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1646824380000|2022-03-09 11:13:00|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|0
1646824390000|2022-03-09 11:13:10|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1646824410000|2022-03-09 11:13:30|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|10302.85|0
1646824420000|2022-03-09 11:13:40|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1646824430000|2022-03-09 11:13:50|10302.85|10302.85|10300.21|10300.21|10302.85|10302.85|10300.21|10300.21|0
1646824440000|2022-03-09 11:14:00|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|10298.23|0
1646824450000|2022-03-09 11:14:10|10300.88|10300.88|10298.23|10298.23|10300.88|10300.88|10298.23|10298.23|0
1646824490000|2022-03-09 11:14:50|10300.88|10300.88|10298.23|10298.23|10300.88|10300.88|10298.23|10298.23|0
1646824500000|2022-03-09 11:15:00|10297.24|10297.24|10298.23|10298.23|10300.88|10300.88|10297.24|10297.24|0
1646824510000|2022-03-09 11:15:10|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|0
1646824520000|2022-03-09 11:15:20|10287.65|10287.65|10290.29|10290.29|10290.29|10290.29|10287.65|10287.65|0
1646824550000|2022-03-09 11:15:50|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|0
1646824560000|2022-03-09 11:16:00|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|0
1646824580000|2022-03-09 11:16:20|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|0
1646824610000|2022-03-09 11:16:50|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|0
1646824650000|2022-03-09 11:17:30|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|10295.59|0
1646824660000|2022-03-09 11:17:40|10298.23|10298.23|10299.22|10299.22|10299.22|10299.22|10298.23|10298.23|0
1646824680000|2022-03-09 11:18:00|10304.51|10304.51|10299.22|10299.22|10304.51|10304.51|10299.22|10299.22|0
1646824750000|2022-03-09 11:19:10|10296.57|10296.57|10296.57|10296.57|10296.57|10296.57|10296.57|10296.57|0
1646824810000|2022-03-09 11:20:10|10293.93|10293.93|10293.93|10293.93|10293.93|10293.93|10293.93|10293.93|0
1646824820000|2022-03-09 11:20:20|10291.28|10291.28|10291.28|10291.28|10293.93|10293.93|10291.28|10291.28|0
1646824830000|2022-03-09 11:20:30|10293.93|10293.93|10297.56|10297.56|10297.56|10297.56|10293.93|10293.93|0
1646824840000|2022-03-09 11:20:40|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1646824850000|2022-03-09 11:20:50|10299.22|10299.22|10299.22|10299.22|10299.22|10299.22|10299.22|10299.22|0
1646824860000|2022-03-09 11:21:00|10301.87|10301.87|10304.51|10304.51|10304.51|10304.51|10301.87|10301.87|0
1646824870000|2022-03-09 11:21:10|10293.93|10293.93|10293.93|10293.93|10293.93|10293.93|10293.93|10293.93|0
1646824930000|2022-03-09 11:22:10|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|10291.28|0
1646824950000|2022-03-09 11:22:30|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|10288.63|0
1646824980000|2022-03-09 11:23:00|10286.66|10286.66|10278.72|10278.72|10286.66|10286.66|10278.72|10278.72|0
1646825000000|2022-03-09 11:23:20|10276.07|10276.07|10276.07|10276.07|10276.07|10276.07|10276.07|10276.07|0
1646825010000|2022-03-09 11:23:30|10281.37|10281.37|10284.01|10284.01|10284.01|10284.01|10281.37|10281.37|0
1646825030000|2022-03-09 11:23:50|10286.66|10286.66|10284.01|10284.01|10286.66|10286.66|10284.01|10284.01|0
1646825050000|2022-03-09 11:24:10|10286.66|10286.66|10291.95|10291.95|10291.95|10291.95|10286.66|10286.66|0
1646825070000|2022-03-09 11:24:30|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|10292.94|0
1646825130000|2022-03-09 11:25:30|10298.23|10298.23|10295.59|10295.59|10303.52|10303.52|10295.59|10295.59|0
1646825210000|2022-03-09 11:26:50|10287.65|10287.65|10285|10285|10287.65|10287.65|10285|10285|0
1646825240000|2022-03-09 11:27:20|10287.65|10287.65|10290.29|10290.29|10290.29|10290.29|10287.65|10287.65|0
1646825250000|2022-03-09 11:27:30|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|10287.65|0
1646825280000|2022-03-09 11:28:00|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|10290.29|0
1646825340000|2022-03-09 11:29:00|10292.94|10292.94|10304.51|10304.51|10304.51|10304.51|10292.94|10292.94|0
1646825350000|2022-03-09 11:29:10|10301.87|10301.87|10299.22|10299.22|10301.87|10301.87|10299.22|10299.22|0
1646825360000|2022-03-09 11:29:20|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|10300.21|0
1646825380000|2022-03-09 11:29:40|10301.2|10301.2|10301.2|10301.2|10301.2|10301.2|10301.2|10301.2|0
1646825400000|2022-03-09 11:30:00|10303.17|10303.17|10303.17|10303.17|10303.17|10303.17|10303.17|10303.17|0
1646825470000|2022-03-09 11:31:10|10300.53|10300.53|10305.82|10305.82|10305.82|10305.82|10300.53|10300.53|0
1646825480000|2022-03-09 11:31:20|10297.88|10297.88|10300.53|10300.53|10300.53|10300.53|10297.88|10297.88|0
1646825540000|2022-03-09 11:32:20|10298.55|10298.55|10294.25|10294.25|10299.54|10299.54|10294.25|10294.25|0
1646825560000|2022-03-09 11:32:40|10288.95|10288.95|10283.66|10283.66|10288.95|10288.95|10283.66|10283.66|0
1646825570000|2022-03-09 11:32:50|10286.31|10286.31|10286.31|10286.31|10286.31|10286.31|10286.31|10286.31|0
1646825640000|2022-03-09 11:34:00|10291.6|10291.6|10292.59|10292.59|10292.59|10292.59|10291.6|10291.6|0
1646825700000|2022-03-09 11:35:00|10295.23|10295.23|10292.59|10292.59|10295.23|10295.23|10292.59|10292.59|0
1646825720000|2022-03-09 11:35:20|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|0
1646825740000|2022-03-09 11:35:40|10288.28|10288.28|10287.29|10287.29|10288.28|10288.28|10287.29|10287.29|0
1646825780000|2022-03-09 11:36:20|10289.94|10289.94|10289.94|10289.94|10289.94|10289.94|10289.94|10289.94|0
1646825790000|2022-03-09 11:36:30|10284.65|10284.65|10284.65|10284.65|10284.65|10284.65|10284.65|10284.65|0
1646825800000|2022-03-09 11:36:40|10282|10282|10282|10282|10282|10282|10282|10282|0
1646825820000|2022-03-09 11:37:00|10279.36|10279.36|10280.34|10280.34|10280.34|10280.34|10279.36|10279.36|0
1646825830000|2022-03-09 11:37:10|10277.7|10277.7|10277.7|10277.7|10277.7|10277.7|10277.7|10277.7|0
1646825850000|2022-03-09 11:37:30|10279.67|10279.67|10281.65|10281.65|10281.65|10281.65|10279.67|10279.67|0
1646825900000|2022-03-09 11:38:20|10284.3|10284.3|10284.3|10284.3|10284.3|10284.3|10284.3|10284.3|0
1646825910000|2022-03-09 11:38:30|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|10281.65|0
1646825920000|2022-03-09 11:38:40|10280.66|10280.66|10280.66|10280.66|10280.66|10280.66|10280.66|10280.66|0
1646825960000|2022-03-09 11:39:20|10279.67|10279.67|10279.67|10279.67|10279.67|10279.67|10279.67|10279.67|0
1646825990000|2022-03-09 11:39:50|10277.03|10277.03|10277.03|10277.03|10277.03|10277.03|10277.03|10277.03|0
1646826010000|2022-03-09 11:40:10|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|10271.73|0
1646826020000|2022-03-09 11:40:20|10266.44|10266.44|10263.8|10263.8|10266.44|10266.44|10263.8|10263.8|0
1646826030000|2022-03-09 11:40:30|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|0
1646826040000|2022-03-09 11:40:40|10269.09|10269.09|10271.73|10271.73|10271.73|10271.73|10269.09|10269.09|0
1646826080000|2022-03-09 11:41:20|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|0
1646826120000|2022-03-09 11:42:00|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|0
1646826200000|2022-03-09 11:43:20|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|0
1646826210000|2022-03-09 11:43:30|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|0
1646826260000|2022-03-09 11:44:20|10274.38|10274.38|10274.38|10274.38|10274.38|10274.38|10274.38|10274.38|0
1646826280000|2022-03-09 11:44:40|10269.09|10269.09|10266.44|10266.44|10269.09|10269.09|10266.44|10266.44|0
1646826320000|2022-03-09 11:45:20|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|0
1646826330000|2022-03-09 11:45:30|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|0
1646826350000|2022-03-09 11:45:50|10263.8|10263.8|10266.44|10266.44|10266.44|10266.44|10263.8|10263.8|0
1646826380000|2022-03-09 11:46:20|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|0
1646826390000|2022-03-09 11:46:30|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|0
1646826400000|2022-03-09 11:46:40|10271.06|10271.06|10270.08|10270.08|10271.06|10271.06|10270.08|10270.08|0
1646826460000|2022-03-09 11:47:40|10262.14|10262.14|10262.14|10262.14|10262.14|10262.14|10262.14|10262.14|0
1646826500000|2022-03-09 11:48:20|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|0
1646826520000|2022-03-09 11:48:40|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|10263.8|0
1646826580000|2022-03-09 11:49:40|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|0
1646826600000|2022-03-09 11:50:00|10263.8|10263.8|10261.15|10261.15|10263.8|10263.8|10261.15|10261.15|0
1646826610000|2022-03-09 11:50:10|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|0
1646826670000|2022-03-09 11:51:10|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|10269.09|0
1646826700000|2022-03-09 11:51:40|10271.73|10271.73|10272.72|10272.72|10272.72|10272.72|10271.73|10271.73|0
1646826720000|2022-03-09 11:52:00|10275.37|10275.37|10275.37|10275.37|10275.37|10275.37|10275.37|10275.37|0
1646826740000|2022-03-09 11:52:20|10264.78|10264.78|10256.84|10256.84|10264.78|10264.78|10256.84|10256.84|0
1646826750000|2022-03-09 11:52:30|10255.86|10255.86|10255.86|10255.86|10255.86|10255.86|10255.86|10255.86|0
1646826780000|2022-03-09 11:53:00|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|0
1646826790000|2022-03-09 11:53:10|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|10266.44|0
1646826800000|2022-03-09 11:53:20|10258.5|10258.5|10258.5|10258.5|10258.5|10258.5|10258.5|10258.5|0
1646826850000|2022-03-09 11:54:10|10257.51|10257.51|10257.51|10257.51|10257.51|10257.51|10257.51|10257.51|0
1646826880000|2022-03-09 11:54:40|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|0
1646826900000|2022-03-09 11:55:00|10265.45|10265.45|10265.45|10265.45|10265.45|10265.45|10265.45|10265.45|0
1646826910000|2022-03-09 11:55:10|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|10260.16|0
1646826930000|2022-03-09 11:55:30|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|10261.15|0
1646826960000|2022-03-09 11:56:00|10253.21|10253.21|10253.21|10253.21|10253.21|10253.21|10253.21|10253.21|0
1646826980000|2022-03-09 11:56:20|10255.86|10255.86|10258.5|10258.5|10258.5|10258.5|10255.86|10255.86|0
1646826990000|2022-03-09 11:56:30|10256.53|10256.53|10256.53|10256.53|10259.17|10259.17|10256.53|10256.53|0
1646827040000|2022-03-09 11:57:20|10253.88|10253.88|10254.05|10254.05|10254.05|10254.05|10253.88|10253.88|0
1646827050000|2022-03-09 11:57:30|10253.06|10253.06|10253.06|10253.06|10253.06|10253.06|10253.06|10253.06|0
1646827070000|2022-03-09 11:57:50|10250.42|10250.42|10250.42|10250.42|10250.42|10250.42|10250.42|10250.42|0
1646827160000|2022-03-09 11:59:20|10247.77|10247.77|10247.77|10247.77|10247.77|10247.77|10247.77|10247.77|0
1646827170000|2022-03-09 11:59:30|10250.42|10250.42|10248.44|10248.44|10250.42|10250.42|10248.44|10248.44|0
1646827180000|2022-03-09 11:59:40|10240.5|10240.5|10240.5|10240.5|10240.5|10240.5|10240.5|10240.5|0
1646827190000|2022-03-09 11:59:50|10237.85|10237.85|10232.56|10232.56|10237.85|10237.85|10232.56|10232.56|0
1646827200000|2022-03-09 12:00:00|10235.21|10235.21|10243.15|10243.15|10243.15|10243.15|10235.21|10235.21|0
1646827320000|2022-03-09 12:02:00|10248.44|10248.44|10251.09|10251.09|10251.09|10251.09|10248.44|10248.44|0
1646827350000|2022-03-09 12:02:30|10248.44|10248.44|10243.15|10243.15|10248.44|10248.44|10243.15|10243.15|0
1646827360000|2022-03-09 12:02:40|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|0
1646827370000|2022-03-09 12:02:50|10249.11|10249.11|10250.1|10250.1|10250.1|10250.1|10249.11|10249.11|0
1646827380000|2022-03-09 12:03:00|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|10251.09|0
1646827390000|2022-03-09 12:03:10|10249.11|10249.11|10248.12|10248.12|10249.11|10249.11|10245.16|10245.16|0
1646827400000|2022-03-09 12:03:20|10247.13|10247.13|10245.16|10245.16|10247.13|10247.13|10245.16|10245.16|0
1646827410000|2022-03-09 12:03:30|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|10250.1|0
1646827430000|2022-03-09 12:03:50|10244.81|10244.81|10247.77|10247.77|10248.76|10248.76|10244.81|10244.81|0
1646827440000|2022-03-09 12:04:00|10253.06|10253.06|10250.42|10250.42|10253.06|10253.06|10250.42|10250.42|0
1646827450000|2022-03-09 12:04:10|10252.39|10252.39|10252.39|10252.39|10252.39|10252.39|10252.39|10252.39|0
1646827470000|2022-03-09 12:04:30|10253.38|10253.38|10253.38|10253.38|10253.38|10253.38|10253.38|10253.38|0
1646827480000|2022-03-09 12:04:40|10250.73|10250.73|10250.73|10250.73|10250.73|10250.73|10250.73|10250.73|0
1646827500000|2022-03-09 12:05:00|10248.09|10248.09|10250.73|10250.73|10250.73|10250.73|10245.44|10245.44|0
1646827510000|2022-03-09 12:05:10|10258.67|10258.67|10260.65|10260.65|10260.65|10260.65|10258.67|10258.67|0
1646827520000|2022-03-09 12:05:20|10255.36|10255.36|10255.36|10255.36|10255.36|10255.36|10255.36|10255.36|0
1646827530000|2022-03-09 12:05:30|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|0
1646827570000|2022-03-09 12:06:10|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|0
1646827580000|2022-03-09 12:06:20|10256.66|10256.66|10256.66|10256.66|10256.66|10256.66|10256.66|10256.66|0
1646827600000|2022-03-09 12:06:40|10251.37|10251.37|10254.02|10254.02|10254.02|10254.02|10251.37|10251.37|0
1646827610000|2022-03-09 12:06:50|10253.03|10253.03|10253.03|10253.03|10253.03|10253.03|10253.03|10253.03|0
1646827620000|2022-03-09 12:07:00|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|10255.68|0
1646827710000|2022-03-09 12:08:30|10258.32|10258.32|10263.62|10263.62|10263.62|10263.62|10258.32|10258.32|0
1646827740000|2022-03-09 12:09:00|10266.58|10266.58|10268.24|10268.24|10268.24|10268.24|10265.59|10265.59|0
1646827770000|2022-03-09 12:09:30|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1646827800000|2022-03-09 12:10:00|10257.65|10257.65|10257.65|10257.65|10257.65|10257.65|10257.65|10257.65|0
1646827830000|2022-03-09 12:10:30|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1646827920000|2022-03-09 12:12:00|10268.24|10268.24|10269.23|10269.23|10269.23|10269.23|10268.24|10268.24|0
1646827980000|2022-03-09 12:13:00|10270.21|10270.21|10271.2|10271.2|10271.2|10271.2|10270.21|10270.21|0
1646828040000|2022-03-09 12:14:00|10273.85|10273.85|10284.44|10284.44|10284.44|10284.44|10273.85|10273.85|0
1646828050000|2022-03-09 12:14:10|10281.79|10281.79|10281.79|10281.79|10281.79|10281.79|10281.79|10281.79|0
1646828100000|2022-03-09 12:15:00|10284.44|10284.44|10292.37|10292.37|10292.37|10292.37|10284.44|10284.44|0
1646828150000|2022-03-09 12:15:50|10297.67|10297.67|10297.67|10297.67|10297.67|10297.67|10297.67|10297.67|0
1646828170000|2022-03-09 12:16:10|10297.15|10297.15|10291.86|10291.86|10297.15|10297.15|10291.86|10291.86|0
1646828200000|2022-03-09 12:16:40|10297.15|10297.15|10297.15|10297.15|10297.15|10297.15|10297.15|10297.15|0
1646828220000|2022-03-09 12:17:00|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|0
1646828260000|2022-03-09 12:17:40|10303.43|10303.43|10300.79|10300.79|10303.43|10303.43|10300.79|10300.79|0
1646828270000|2022-03-09 12:17:50|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|10304.74|0
1646828290000|2022-03-09 12:18:10|10303.75|10303.75|10303.75|10303.75|10303.75|10303.75|10303.75|10303.75|0
1646828320000|2022-03-09 12:18:40|10306.4|10306.4|10306.4|10306.4|10306.4|10306.4|10306.4|10306.4|0
1646828360000|2022-03-09 12:19:20|10303.75|10303.75|10303.75|10303.75|10303.75|10303.75|10303.75|10303.75|0
1646828400000|2022-03-09 12:20:00|10309.04|10309.04|10300.79|10300.79|10309.04|10309.04|10300.79|10300.79|0
1646828450000|2022-03-09 12:20:50|10303.43|10303.43|10303.43|10303.43|10303.43|10303.43|10303.43|10303.43|0
1646828460000|2022-03-09 12:21:00|10306.08|10306.08|10303.43|10303.43|10306.08|10306.08|10303.43|10303.43|0
1646828490000|2022-03-09 12:21:30|10300.79|10300.79|10300.79|10300.79|10300.79|10300.79|10300.79|10300.79|0
1646828510000|2022-03-09 12:21:50|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|10298.14|0
1646828520000|2022-03-09 12:22:00|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|0
1646828560000|2022-03-09 12:22:40|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|0
1646828570000|2022-03-09 12:22:50|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|0
1646828640000|2022-03-09 12:24:00|10295.49|10295.49|10298.14|10298.14|10298.14|10298.14|10295.49|10295.49|0
1646828680000|2022-03-09 12:24:40|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|0
1646828700000|2022-03-09 12:25:00|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|0
1646828770000|2022-03-09 12:26:10|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|10292.85|0
1646828820000|2022-03-09 12:27:00|10284.91|10284.91|10284.91|10284.91|10284.91|10284.91|10284.91|10284.91|0
1646828830000|2022-03-09 12:27:10|10283.92|10283.92|10283.92|10283.92|10283.92|10283.92|10283.92|10283.92|0
1646828840000|2022-03-09 12:27:20|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|10282.93|0
1646828850000|2022-03-09 12:27:30|10285.58|10285.58|10290.87|10290.87|10290.87|10290.87|10285.58|10285.58|0
1646828880000|2022-03-09 12:28:00|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|10285.58|0
1646828940000|2022-03-09 12:29:00|10290.87|10290.87|10290.87|10290.87|10290.87|10290.87|10290.87|10290.87|0
1646829000000|2022-03-09 12:30:00|10296.16|10296.16|10296.16|10296.16|10296.16|10296.16|10296.16|10296.16|0
1646829020000|2022-03-09 12:30:20|10301.46|10301.46|10304.1|10304.1|10304.1|10304.1|10301.46|10301.46|0
1646829040000|2022-03-09 12:30:40|10303.12|10303.12|10302.13|10302.13|10303.12|10303.12|10302.13|10302.13|0
1646829060000|2022-03-09 12:31:00|10296.83|10296.83|10296.83|10296.83|10296.83|10296.83|10296.83|10296.83|0
1646829070000|2022-03-09 12:31:10|10294.19|10294.19|10294.19|10294.19|10294.19|10294.19|10294.19|10294.19|0
1646829080000|2022-03-09 12:31:20|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|10288.89|0
1646829110000|2022-03-09 12:31:50|10291.54|10291.54|10291.54|10291.54|10291.54|10291.54|10291.54|10291.54|0
1646829120000|2022-03-09 12:32:00|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|10289.56|0
1646829150000|2022-03-09 12:32:30|10292.21|10292.21|10294.86|10294.86|10294.86|10294.86|10292.21|10292.21|0
1646829220000|2022-03-09 12:33:40|10300.15|10300.15|10300.15|10300.15|10300.15|10300.15|10300.15|10300.15|0
1646829250000|2022-03-09 12:34:10|10294.86|10294.86|10294.86|10294.86|10294.86|10294.86|10294.86|10294.86|0
1646829310000|2022-03-09 12:35:10|10297.82|10297.82|10301.46|10301.46|10301.46|10301.46|10297.82|10297.82|0
1646829370000|2022-03-09 12:36:10|10306.75|10306.75|10309.4|10309.4|10309.4|10309.4|10306.75|10306.75|0
1646829390000|2022-03-09 12:36:30|10312.04|10312.04|10312.04|10312.04|10312.04|10312.04|10312.04|10312.04|0
1646829480000|2022-03-09 12:38:00|10306.75|10306.75|10306.75|10306.75|10306.75|10306.75|10306.75|10306.75|0
1646829520000|2022-03-09 12:38:40|10301.46|10301.46|10301.46|10301.46|10301.46|10301.46|10301.46|10301.46|0
1646829540000|2022-03-09 12:39:00|10299.48|10299.48|10296.83|10296.83|10299.48|10299.48|10296.83|10296.83|0
1646829580000|2022-03-09 12:39:40|10294.19|10294.19|10296.83|10296.83|10296.83|10296.83|10294.19|10294.19|0
1646829600000|2022-03-09 12:40:00|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|10295.85|0
1646829640000|2022-03-09 12:40:40|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|10303.79|0
1646829670000|2022-03-09 12:41:10|10309.08|10309.08|10310.07|10310.07|10310.07|10310.07|10309.08|10309.08|0
1646829730000|2022-03-09 12:42:10|10312.71|10312.71|10310.07|10310.07|10312.71|10312.71|10310.07|10310.07|0
1646829770000|2022-03-09 12:42:50|10307.42|10307.42|10307.42|10307.42|10307.42|10307.42|10307.42|10307.42|0
1646829790000|2022-03-09 12:43:10|10306.43|10306.43|10306.43|10306.43|10306.43|10306.43|10306.43|10306.43|0
1646829830000|2022-03-09 12:43:50|10314.37|10314.37|10311.72|10311.72|10314.37|10314.37|10311.72|10311.72|0
1646829850000|2022-03-09 12:44:10|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|0
1646829930000|2022-03-09 12:45:30|10314.37|10314.37|10311.72|10311.72|10314.37|10314.37|10311.72|10311.72|0
1646829960000|2022-03-09 12:46:00|10317.02|10317.02|10317.02|10317.02|10317.02|10317.02|10317.02|10317.02|0
1646829970000|2022-03-09 12:46:10|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|0
1646829980000|2022-03-09 12:46:20|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|0
1646830030000|2022-03-09 12:47:10|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|0
1646830040000|2022-03-09 12:47:20|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|10309.08|0
1646830090000|2022-03-09 12:48:10|10314.37|10314.37|10317.02|10317.02|10317.02|10317.02|10314.37|10314.37|0
1646830100000|2022-03-09 12:48:20|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|0
1646830110000|2022-03-09 12:48:30|10314.37|10314.37|10314.37|10314.37|10314.37|10314.37|10314.37|10314.37|0
1646830120000|2022-03-09 12:48:40|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|0
1646830150000|2022-03-09 12:49:10|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|0
1646830240000|2022-03-09 12:50:40|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|0
1646830310000|2022-03-09 12:51:50|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|10309.75|0
1646830350000|2022-03-09 12:52:30|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|0
1646830370000|2022-03-09 12:52:50|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|10312.39|0
1646830380000|2022-03-09 12:53:00|10313.38|10313.38|10310.74|10310.74|10313.38|10313.38|10310.74|10310.74|0
1646830430000|2022-03-09 12:53:50|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|0
1646830440000|2022-03-09 12:54:00|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|0
1646830450000|2022-03-09 12:54:10|10304.46|10304.46|10304.46|10304.46|10304.46|10304.46|10304.46|10304.46|0
1646830620000|2022-03-09 12:57:00|10303.47|10303.47|10303.47|10303.47|10303.47|10303.47|10303.47|10303.47|0
1646830630000|2022-03-09 12:57:10|10300.82|10300.82|10300.82|10300.82|10300.82|10300.82|10300.82|10300.82|0
1646830700000|2022-03-09 12:58:20|10308.76|10308.76|10308.76|10308.76|10308.76|10308.76|10308.76|10308.76|0
1646830710000|2022-03-09 12:58:30|10311.41|10311.41|10311.41|10311.41|10311.41|10311.41|10311.41|10311.41|0
1646830720000|2022-03-09 12:58:40|10308.76|10308.76|10308.76|10308.76|10308.76|10308.76|10308.76|10308.76|0
1646830790000|2022-03-09 12:59:50|10303.47|10303.47|10300.82|10300.82|10303.47|10303.47|10300.82|10300.82|0
1646830800000|2022-03-09 13:00:00|10299.83|10299.83|10307.77|10307.77|10307.77|10307.77|10299.83|10299.83|0
1646830840000|2022-03-09 13:00:40|10310.42|10310.42|10310.42|10310.42|10310.42|10310.42|10310.42|10310.42|0
1646830850000|2022-03-09 13:00:50|10313.06|10313.06|10313.06|10313.06|10313.06|10313.06|10313.06|10313.06|0
1646830890000|2022-03-09 13:01:30|10314.05|10314.05|10317.02|10317.02|10317.02|10317.02|10314.05|10314.05|0
1646830900000|2022-03-09 13:01:40|10316.03|10316.03|10316.03|10316.03|10316.03|10316.03|10316.03|10316.03|0
1646831010000|2022-03-09 13:03:30|10321.32|10321.32|10316.03|10316.03|10321.32|10321.32|10316.03|10316.03|0
1646831020000|2022-03-09 13:03:40|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|10313.38|0
1646831070000|2022-03-09 13:04:30|10310.74|10310.74|10310.74|10310.74|10310.74|10310.74|10310.74|10310.74|0
1646831130000|2022-03-09 13:05:30|10313.38|10313.38|10310.74|10310.74|10313.38|10313.38|10310.74|10310.74|0
1646831160000|2022-03-09 13:06:00|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|10308.09|0
1646831200000|2022-03-09 13:06:40|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|0
1646831250000|2022-03-09 13:07:30|10312.71|10312.71|10312.71|10312.71|10312.71|10312.71|10312.71|10312.71|0
1646831260000|2022-03-09 13:07:40|10315.36|10315.36|10312.71|10312.71|10315.36|10315.36|10312.71|10312.71|0
1646831270000|2022-03-09 13:07:50|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|10310.07|0
1646831290000|2022-03-09 13:08:10|10311.1|10311.1|10311.1|10311.1|10311.1|10311.1|10311.1|10311.1|0
1646831380000|2022-03-09 13:09:40|10308.45|10308.45|10303.16|10303.16|10308.45|10308.45|10303.16|10303.16|0
1646831410000|2022-03-09 13:10:10|10302.17|10302.17|10302.17|10302.17|10302.17|10302.17|10302.17|10302.17|0
1646831430000|2022-03-09 13:10:30|10296.87|10296.87|10296.87|10296.87|10296.87|10296.87|10296.87|10296.87|0
1646831460000|2022-03-09 13:11:00|10299.52|10299.52|10296.87|10296.87|10299.52|10299.52|10296.87|10296.87|0
1646831490000|2022-03-09 13:11:30|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|0
1646831510000|2022-03-09 13:11:50|10302.17|10302.17|10304.81|10304.81|10304.81|10304.81|10302.17|10302.17|0
1646831540000|2022-03-09 13:12:20|10307.46|10307.46|10304.81|10304.81|10310.11|10310.11|10304.81|10304.81|0
1646831570000|2022-03-09 13:12:50|10307.46|10307.46|10310.11|10310.11|10310.11|10310.11|10307.46|10307.46|0
1646831600000|2022-03-09 13:13:20|10311.1|10311.1|10308.45|10308.45|10311.1|10311.1|10308.45|10308.45|0
1646831660000|2022-03-09 13:14:20|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|10307.46|0
1646831700000|2022-03-09 13:15:00|10306.47|10306.47|10312.75|10312.75|10312.75|10312.75|10306.47|10306.47|0
1646831720000|2022-03-09 13:15:20|10310.11|10310.11|10310.11|10310.11|10310.11|10310.11|10310.11|10310.11|0
1646831750000|2022-03-09 13:15:50|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|0
1646831760000|2022-03-09 13:16:00|10306.47|10306.47|10306.47|10306.47|10306.47|10306.47|10306.47|10306.47|0
1646831830000|2022-03-09 13:17:10|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|10309.12|0
1646831900000|2022-03-09 13:18:20|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|0
1646831930000|2022-03-09 13:18:50|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|0
1646831990000|2022-03-09 13:19:50|10312.11|10312.11|10314.75|10314.75|10314.75|10314.75|10312.11|10312.11|0
1646832000000|2022-03-09 13:20:00|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|10309.46|0
1646832060000|2022-03-09 13:21:00|10312.11|10312.11|10312.11|10312.11|10312.11|10312.11|10312.11|10312.11|0
1646832110000|2022-03-09 13:21:50|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|0
1646832190000|2022-03-09 13:23:10|10310.45|10310.45|10307.8|10307.8|10310.45|10310.45|10307.8|10307.8|0
1646832200000|2022-03-09 13:23:20|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1646832230000|2022-03-09 13:23:50|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|0
1646832300000|2022-03-09 13:25:00|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1646832310000|2022-03-09 13:25:10|10307.8|10307.8|10307.8|10307.8|10307.8|10307.8|10307.8|10307.8|0
1646832330000|2022-03-09 13:25:30|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1646832340000|2022-03-09 13:25:40|10313.1|10313.1|10313.1|10313.1|10315.74|10315.74|10313.1|10313.1|0
1646832350000|2022-03-09 13:25:50|10315.74|10315.74|10314.08|10314.08|10315.74|10315.74|10313.1|10313.1|0
1646832380000|2022-03-09 13:26:20|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|0
1646832550000|2022-03-09 13:29:10|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1646832590000|2022-03-09 13:29:50|10307.8|10307.8|10307.8|10307.8|10307.8|10307.8|10307.8|10307.8|0
1646832620000|2022-03-09 13:30:20|10310.45|10310.45|10312.11|10312.11|10312.11|10312.11|10309.46|10309.46|0
1646832690000|2022-03-09 13:31:30|10311.12|10311.12|10311.12|10311.12|10311.12|10311.12|10311.12|10311.12|0
1646832700000|2022-03-09 13:31:40|10313.77|10313.77|10311.12|10311.12|10313.77|10313.77|10311.12|10311.12|0
1646832720000|2022-03-09 13:32:00|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|0
1646832730000|2022-03-09 13:32:10|10315.74|10315.74|10313.1|10313.1|10315.74|10315.74|10313.1|10313.1|0
1646832740000|2022-03-09 13:32:20|10314.08|10314.08|10315.07|10315.07|10315.07|10315.07|10314.08|10314.08|0
1646832810000|2022-03-09 13:33:30|10312.43|10312.43|10312.43|10312.43|10312.43|10312.43|10312.43|10312.43|0
1646832860000|2022-03-09 13:34:20|10313.41|10313.41|10315.39|10315.39|10315.39|10315.39|10313.41|10313.41|0
1646832950000|2022-03-09 13:35:50|10312.74|10312.74|10309.11|10309.11|10312.74|10312.74|10309.11|10309.11|0
1646832970000|2022-03-09 13:36:10|10311.76|10311.76|10311.76|10311.76|10311.76|10311.76|10311.76|10311.76|0
1646833020000|2022-03-09 13:37:00|10314.4|10314.4|10317.05|10317.05|10317.05|10317.05|10314.4|10314.4|0
1646833100000|2022-03-09 13:38:20|10314.4|10314.4|10311.76|10311.76|10314.4|10314.4|10311.76|10311.76|0
1646833120000|2022-03-09 13:38:40|10317.05|10317.05|10317.05|10317.05|10317.05|10317.05|10317.05|10317.05|0
1646833140000|2022-03-09 13:39:00|10314.4|10314.4|10311.76|10311.76|10314.4|10314.4|10311.76|10311.76|0
1646833180000|2022-03-09 13:39:40|10314.4|10314.4|10311.76|10311.76|10314.4|10314.4|10311.76|10311.76|0
1646833190000|2022-03-09 13:39:50|10310.77|10310.77|10308.79|10308.79|10310.77|10310.77|10308.79|10308.79|0
1646833200000|2022-03-09 13:40:00|10311.44|10311.44|10314.08|10314.08|10314.08|10314.08|10311.44|10311.44|0
1646833240000|2022-03-09 13:40:40|10316.73|10316.73|10311.44|10311.44|10316.73|10316.73|10311.44|10311.44|0
1646833250000|2022-03-09 13:40:50|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|0
1646833260000|2022-03-09 13:41:00|10311.44|10311.44|10314.08|10314.08|10314.08|10314.08|10311.44|10311.44|0
1646833300000|2022-03-09 13:41:40|10311.44|10311.44|10314.08|10314.08|10314.08|10314.08|10311.44|10311.44|0
1646833330000|2022-03-09 13:42:10|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|0
1646833380000|2022-03-09 13:43:00|10314.08|10314.08|10319.38|10319.38|10319.38|10319.38|10314.08|10314.08|0
1646833440000|2022-03-09 13:44:00|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|0
1646833470000|2022-03-09 13:44:30|10329.96|10329.96|10329.96|10329.96|10329.96|10329.96|10329.96|10329.96|0
1646833480000|2022-03-09 13:44:40|10327.32|10327.32|10327.32|10327.32|10327.32|10327.32|10327.32|10327.32|0
1646833500000|2022-03-09 13:45:00|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|0
1646833620000|2022-03-09 13:47:00|10327.32|10327.32|10327.32|10327.32|10327.32|10327.32|10327.32|10327.32|0
1646833650000|2022-03-09 13:47:30|10329.29|10329.29|10329.29|10329.29|10329.29|10329.29|10329.29|10329.29|0
1646833680000|2022-03-09 13:48:00|10326.65|10326.65|10324|10324|10326.65|10326.65|10324|10324|0
1646833700000|2022-03-09 13:48:20|10326.65|10326.65|10324|10324|10326.65|10326.65|10324|10324|0
1646833710000|2022-03-09 13:48:30|10324.99|10324.99|10324|10324|10324.99|10324.99|10324|10324|0
1646833730000|2022-03-09 13:48:50|10326.65|10326.65|10326.65|10326.65|10326.65|10326.65|10326.65|10326.65|0
1646833740000|2022-03-09 13:49:00|10324|10324|10324|10324|10324|10324|10324|10324|0
1646833750000|2022-03-09 13:49:10|10323.01|10323.01|10322.02|10322.02|10323.01|10323.01|10322.02|10322.02|0
1646833770000|2022-03-09 13:49:30|10319.38|10319.38|10316.73|10316.73|10319.38|10319.38|10316.73|10316.73|0
1646833780000|2022-03-09 13:49:40|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|10314.08|0
1646833840000|2022-03-09 13:50:40|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|10313.1|0
1646833860000|2022-03-09 13:51:00|10321.04|10321.04|10321.04|10321.04|10321.04|10321.04|10321.04|10321.04|0
1646833900000|2022-03-09 13:51:40|10315.74|10315.74|10313.1|10313.1|10315.74|10315.74|10313.1|10313.1|0
1646833920000|2022-03-09 13:52:00|10310.45|10310.45|10303.18|10303.18|10310.45|10310.45|10303.18|10303.18|0
1646833970000|2022-03-09 13:52:50|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|10308.47|0
1646833980000|2022-03-09 13:53:00|10305.83|10305.83|10303.18|10303.18|10305.83|10305.83|10303.18|10303.18|0
1646833990000|2022-03-09 13:53:10|10303.52|10303.52|10303.52|10303.52|10303.52|10303.52|10303.52|10303.52|0
1646834000000|2022-03-09 13:53:20|10306.17|10306.17|10306.17|10306.17|10306.17|10306.17|10306.17|10306.17|0
1646834020000|2022-03-09 13:53:40|10308.82|10308.82|10308.82|10308.82|10308.82|10308.82|10308.82|10308.82|0
1646834030000|2022-03-09 13:53:50|10311.46|10311.46|10312.45|10312.45|10312.45|10312.45|10311.46|10311.46|0
1646834040000|2022-03-09 13:54:00|10314.43|10314.43|10317.07|10317.07|10322.37|10322.37|10314.43|10314.43|0
1646834090000|2022-03-09 13:54:50|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1646834190000|2022-03-09 13:56:30|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|10317.07|0
1646834260000|2022-03-09 13:57:40|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1646834270000|2022-03-09 13:57:50|10323.36|10323.36|10326|10326|10326|10326|10323.36|10323.36|0
1646834320000|2022-03-09 13:58:40|10326.99|10326.99|10326.99|10326.99|10326.99|10326.99|10326.99|10326.99|0
1646834330000|2022-03-09 13:58:50|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|0
1646834340000|2022-03-09 13:59:00|10321.7|10321.7|10321.7|10321.7|10321.7|10321.7|10321.7|10321.7|0
1646834370000|2022-03-09 13:59:30|10319.72|10319.72|10318.73|10318.73|10319.72|10319.72|10318.73|10318.73|0
1646834380000|2022-03-09 13:59:40|10316.09|10316.09|10321.38|10321.38|10321.38|10321.38|10316.09|10316.09|0
1646834390000|2022-03-09 13:59:50|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|0
1646834400000|2022-03-09 14:00:00|10317.74|10317.74|10317.74|10317.74|10317.74|10317.74|10317.74|10317.74|0
1646834430000|2022-03-09 14:00:30|10320.39|10320.39|10317.74|10317.74|10320.39|10320.39|10317.74|10317.74|0
1646834470000|2022-03-09 14:01:10|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|0
1646834480000|2022-03-09 14:01:20|10319.4|10319.4|10319.4|10319.4|10319.4|10319.4|10319.4|10319.4|0
1646834490000|2022-03-09 14:01:30|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1646834500000|2022-03-09 14:01:40|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|10323.71|0
1646834520000|2022-03-09 14:02:00|10329|10329|10329.99|10329.99|10330.98|10330.98|10329|10329|0
1646834580000|2022-03-09 14:03:00|10327.34|10327.34|10325.68|10325.68|10328.33|10328.33|10325.68|10325.68|0
1646834600000|2022-03-09 14:03:20|10323.04|10323.04|10320.39|10320.39|10323.04|10323.04|10320.39|10320.39|0
1646834610000|2022-03-09 14:03:30|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|0
1646834620000|2022-03-09 14:03:40|10328.33|10328.33|10329.32|10329.32|10329.32|10329.32|10328.33|10328.33|0
1646834640000|2022-03-09 14:04:00|10330.31|10330.31|10330.31|10330.31|10330.31|10330.31|10330.31|10330.31|0
1646834690000|2022-03-09 14:04:50|10335.6|10335.6|10332.95|10332.95|10335.6|10335.6|10332.95|10332.95|0
1646834700000|2022-03-09 14:05:00|10330.31|10330.31|10325.01|10325.01|10330.31|10330.31|10325.01|10325.01|0
1646834720000|2022-03-09 14:05:20|10326|10326|10326.99|10326.99|10326.99|10326.99|10326|10326|0
1646834750000|2022-03-09 14:05:50|10337.58|10337.58|10337.58|10337.58|10337.58|10337.58|10337.58|10337.58|0
1646834760000|2022-03-09 14:06:00|10334.93|10334.93|10334.93|10334.93|10334.93|10334.93|10332.28|10332.28|0
1646834770000|2022-03-09 14:06:10|10337.58|10337.58|10334.93|10334.93|10337.58|10337.58|10334.93|10334.93|0
1646834820000|2022-03-09 14:07:00|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|10333.94|0
1646834880000|2022-03-09 14:08:00|10336.59|10336.59|10339.55|10339.55|10343.19|10343.19|10336.59|10336.59|0
1646834890000|2022-03-09 14:08:10|10342.2|10342.2|10341.53|10341.53|10344.17|10344.17|10336.91|10336.91|0
1646834900000|2022-03-09 14:08:20|10344.17|10344.17|10338.88|10338.88|10344.17|10344.17|10338.88|10338.88|0
1646834910000|2022-03-09 14:08:30|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|10341.53|0
1646834920000|2022-03-09 14:08:40|10343.5|10343.5|10340.86|10340.86|10346.15|10346.15|10340.86|10340.86|0
1646834930000|2022-03-09 14:08:50|10343.5|10343.5|10343.5|10343.5|10343.5|10343.5|10343.5|10343.5|0
1646834950000|2022-03-09 14:09:10|10346.15|10346.15|10344.49|10344.49|10346.15|10346.15|10343.5|10343.5|0
1646834990000|2022-03-09 14:09:50|10341.85|10341.85|10344.49|10344.49|10344.49|10344.49|10341.85|10341.85|0
1646835000000|2022-03-09 14:10:00|10341.85|10341.85|10341.85|10341.85|10341.85|10341.85|10341.85|10341.85|0
1646835020000|2022-03-09 14:10:20|10344.49|10344.49|10344.49|10344.49|10344.49|10344.49|10344.49|10344.49|0
1646835030000|2022-03-09 14:10:30|10349.79|10349.79|10355.08|10355.08|10355.08|10355.08|10349.79|10349.79|0
1646835050000|2022-03-09 14:10:50|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|10365.66|0
1646835060000|2022-03-09 14:11:00|10370.96|10370.96|10374.93|10374.93|10376.25|10376.25|10370.96|10370.96|0
1646835080000|2022-03-09 14:11:20|10376.25|10376.25|10376.25|10376.25|10376.25|10376.25|10376.25|10376.25|0
1646835090000|2022-03-09 14:11:30|10386.84|10386.84|10395.09|10395.09|10395.09|10395.09|10386.84|10386.84|0
1646835100000|2022-03-09 14:11:40|10394.1|10394.1|10391.46|10391.46|10394.1|10394.1|10391.46|10391.46|0
1646835110000|2022-03-09 14:11:50|10392.14|10392.14|10391.16|10391.16|10392.14|10392.14|10391.16|10391.16|0
1646835120000|2022-03-09 14:12:00|10389.18|10389.18|10397.12|10397.12|10397.12|10397.12|10389.18|10389.18|0
1646835160000|2022-03-09 14:12:40|10399.77|10399.77|10413.99|10413.99|10413.99|10413.99|10399.77|10399.77|0
1646835170000|2022-03-09 14:12:50|10406.05|10406.05|10403.4|10403.4|10408.69|10408.69|10403.4|10403.4|0
1646835200000|2022-03-09 14:13:20|10400.75|10400.75|10400.75|10400.75|10400.75|10400.75|10400.75|10400.75|0
1646835210000|2022-03-09 14:13:30|10398.11|10398.11|10386.53|10386.53|10398.11|10398.11|10385.55|10385.55|0
1646835220000|2022-03-09 14:13:40|10389.18|10389.18|10396.13|10396.13|10397.12|10397.12|10389.18|10389.18|0
1646835230000|2022-03-09 14:13:50|10390.84|10390.84|10388.19|10388.19|10390.84|10390.84|10388.19|10388.19|0
1646835250000|2022-03-09 14:14:10|10385.55|10385.55|10386.53|10386.53|10386.53|10386.53|10380.25|10380.25|0
1646835260000|2022-03-09 14:14:20|10375.95|10375.95|10375.95|10375.95|10375.95|10375.95|10375.95|10375.95|0
1646835270000|2022-03-09 14:14:30|10370.66|10370.66|10370.66|10370.66|10370.66|10370.66|10370.66|10370.66|0
1646835290000|2022-03-09 14:14:50|10373.3|10373.3|10373.3|10373.3|10373.3|10373.3|10373.3|10373.3|0
1646835300000|2022-03-09 14:15:00|10370.66|10370.66|10370.66|10370.66|10370.66|10370.66|10370.66|10370.66|0
1646835310000|2022-03-09 14:15:10|10373.3|10373.3|10373.3|10373.3|10373.3|10373.3|10373.3|10373.3|0
1646835330000|2022-03-09 14:15:30|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|10368.01|0
1646835360000|2022-03-09 14:16:00|10365.36|10365.36|10362.72|10362.72|10365.36|10365.36|10360.07|10360.07|0
1646835380000|2022-03-09 14:16:20|10361.73|10361.73|10361.73|10361.73|10361.73|10361.73|10361.73|10361.73|0
1646835400000|2022-03-09 14:16:40|10360.74|10360.74|10360.74|10360.74|10360.74|10360.74|10360.74|10360.74|0
1646835420000|2022-03-09 14:17:00|10355.45|10355.45|10355.45|10355.45|10358.09|10358.09|10355.45|10355.45|0
1646835430000|2022-03-09 14:17:10|10366.03|10366.03|10355.96|10355.96|10366.55|10366.55|10355.96|10355.96|0
1646835470000|2022-03-09 14:17:50|10353.31|10353.31|10353.31|10353.31|10353.31|10353.31|10353.31|10353.31|0
1646835480000|2022-03-09 14:18:00|10350.67|10350.67|10353.31|10353.31|10353.31|10353.31|10350.67|10350.67|0
1646835520000|2022-03-09 14:18:40|10352.33|10352.33|10352.33|10352.33|10352.33|10352.33|10352.33|10352.33|0
1646835550000|2022-03-09 14:19:10|10347.03|10347.03|10339.09|10339.09|10347.03|10347.03|10339.09|10339.09|0
1646835570000|2022-03-09 14:19:30|10344.39|10344.39|10344.39|10344.39|10344.39|10344.39|10344.39|10344.39|0
1646835600000|2022-03-09 14:20:00|10343.4|10343.4|10343.4|10343.4|10343.4|10343.4|10343.4|10343.4|0
1646835630000|2022-03-09 14:20:30|10335.46|10335.46|10334.47|10334.47|10335.46|10335.46|10334.47|10334.47|0
1646835660000|2022-03-09 14:21:00|10329.18|10329.18|10329.18|10329.18|10329.18|10329.18|10329.18|10329.18|0
1646835700000|2022-03-09 14:21:40|10326.21|10326.21|10326.21|10326.21|10326.21|10326.21|10326.21|10326.21|0
1646835710000|2022-03-09 14:21:50|10325.23|10325.23|10315.31|10315.31|10325.23|10325.23|10315.31|10315.31|0
1646835720000|2022-03-09 14:22:00|10313.33|10313.33|10313.33|10313.33|10313.33|10313.33|10313.33|10313.33|0
1646835730000|2022-03-09 14:22:10|10318.63|10318.63|10321.27|10321.27|10321.27|10321.27|10318.63|10318.63|0
1646835750000|2022-03-09 14:22:30|10320.28|10320.28|10321.27|10321.27|10321.27|10321.27|10320.28|10320.28|0
1646835760000|2022-03-09 14:22:40|10322.26|10322.26|10320.28|10320.28|10322.26|10322.26|10320.28|10320.28|0
1646835780000|2022-03-09 14:23:00|10325.58|10325.58|10325.58|10325.58|10325.58|10325.58|10325.58|10325.58|0
1646835790000|2022-03-09 14:23:10|10323.6|10323.6|10321.62|10321.62|10323.6|10323.6|10320.64|10320.64|0
1646835810000|2022-03-09 14:23:30|10318.98|10318.98|10317|10317|10318.98|10318.98|10317|10317|0
1646835840000|2022-03-09 14:24:00|10314.35|10314.35|10314.35|10314.35|10314.35|10314.35|10314.35|10314.35|0
1646835850000|2022-03-09 14:24:10|10316.33|10316.33|10318.31|10318.31|10318.31|10318.31|10316.33|10316.33|0
1646835890000|2022-03-09 14:24:50|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|10320.95|0
1646835900000|2022-03-09 14:25:00|10321.94|10321.94|10321.94|10321.94|10321.94|10321.94|10321.94|10321.94|0
1646835920000|2022-03-09 14:25:20|10324.59|10324.59|10324.59|10324.59|10324.59|10324.59|10324.59|10324.59|0
1646835940000|2022-03-09 14:25:40|10321.94|10321.94|10321.94|10321.94|10321.94|10321.94|10321.94|10321.94|0
1646835950000|2022-03-09 14:25:50|10322.93|10322.93|10323.92|10323.92|10323.92|10323.92|10322.93|10322.93|0
1646835970000|2022-03-09 14:26:10|10326.57|10326.57|10329.21|10329.21|10329.21|10329.21|10326.57|10326.57|0
1646835980000|2022-03-09 14:26:20|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|10326.57|0
1646835990000|2022-03-09 14:26:30|10329.21|10329.21|10329.21|10329.21|10329.21|10329.21|10329.21|10329.21|0
1646836010000|2022-03-09 14:26:50|10334.5|10334.5|10336.48|10336.48|10336.48|10336.48|10334.5|10334.5|0
1646836020000|2022-03-09 14:27:00|10338.46|10338.46|10333.83|10333.83|10338.46|10338.46|10333.83|10333.83|0
1646836030000|2022-03-09 14:27:10|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|10331.19|0
1646836060000|2022-03-09 14:27:40|10328.54|10328.54|10328.2|10328.2|10328.54|10328.54|10328.2|10328.2|0
1646836090000|2022-03-09 14:28:10|10327.21|10327.21|10327.21|10327.21|10327.21|10327.21|10327.21|10327.21|0
1646836120000|2022-03-09 14:28:40|10321.92|10321.92|10321.92|10321.92|10321.92|10321.92|10321.92|10321.92|0
1646836140000|2022-03-09 14:29:00|10324.56|10324.56|10324.56|10324.56|10324.56|10324.56|10324.56|10324.56|0
1646836150000|2022-03-09 14:29:10|10323.58|10323.58|10323.58|10323.58|10323.58|10323.58|10323.58|10323.58|0
1646836160000|2022-03-09 14:29:20|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|0
1646836190000|2022-03-09 14:29:50|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|0
1646836200000|2022-03-09 14:30:00|10315.64|10315.64|10312.99|10312.99|10315.64|10315.64|10312.99|10312.99|0
1646836210000|2022-03-09 14:30:10|10318.28|10318.28|10320.93|10320.93|10320.93|10320.93|10318.28|10318.28|0
1646836220000|2022-03-09 14:30:20|10323.58|10323.58|10323.58|10323.58|10323.58|10323.58|10323.58|10323.58|0
1646836230000|2022-03-09 14:30:30|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|0
1646836240000|2022-03-09 14:30:40|10318.28|10318.28|10313.66|10313.66|10318.28|10318.28|10313.66|10313.66|0
1646836260000|2022-03-09 14:31:00|10311.01|10311.01|10310.03|10310.03|10311.01|10311.01|10310.03|10310.03|0
1646836270000|2022-03-09 14:31:10|10302.09|10302.09|10294.15|10294.15|10302.09|10302.09|10294.15|10294.15|0
1646836310000|2022-03-09 14:31:50|10296.79|10296.79|10296.79|10296.79|10296.79|10296.79|10296.79|10296.79|0
1646836320000|2022-03-09 14:32:00|10298.77|10298.77|10307.7|10307.7|10307.7|10307.7|10298.77|10298.77|0
1646836340000|2022-03-09 14:32:20|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|10302.4|0
1646836350000|2022-03-09 14:32:30|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|10307.7|0
1646836360000|2022-03-09 14:32:40|10305.05|10305.05|10289.84|10289.84|10305.05|10305.05|10289.84|10289.84|0
1646836380000|2022-03-09 14:33:00|10287.2|10287.2|10287.2|10287.2|10287.2|10287.2|10287.2|10287.2|0
1646836390000|2022-03-09 14:33:10|10289.84|10289.84|10287.2|10287.2|10289.84|10289.84|10287.2|10287.2|0
1646836420000|2022-03-09 14:33:40|10284.55|10284.55|10284.55|10284.55|10284.55|10284.55|10284.55|10284.55|0
1646836440000|2022-03-09 14:34:00|10282.57|10282.57|10282.57|10282.57|10282.57|10282.57|10282.57|10282.57|0
1646836460000|2022-03-09 14:34:20|10279.93|10279.93|10279.93|10279.93|10279.93|10279.93|10279.93|10279.93|0
1646836470000|2022-03-09 14:34:30|10278.94|10278.94|10271|10271|10278.94|10278.94|10271|10271|0
1646836480000|2022-03-09 14:34:40|10273.65|10273.65|10273.65|10273.65|10273.65|10273.65|10273.65|10273.65|0
1646836490000|2022-03-09 14:34:50|10276.29|10276.29|10278.94|10278.94|10278.94|10278.94|10276.29|10276.29|0
1646836500000|2022-03-09 14:35:00|10276.29|10276.29|10276.29|10276.29|10276.29|10276.29|10276.29|10276.29|0
1646836510000|2022-03-09 14:35:10|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|10268.35|0
1646836550000|2022-03-09 14:35:50|10265.71|10265.71|10260.41|10260.41|10265.71|10265.71|10260.41|10260.41|0
1646836560000|2022-03-09 14:36:00|10259.43|10259.43|10259.43|10259.43|10264.72|10264.72|10259.43|10259.43|0
1646836570000|2022-03-09 14:36:10|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|0
1646836580000|2022-03-09 14:36:20|10262.07|10262.07|10264.72|10264.72|10264.72|10264.72|10259.43|10259.43|0
1646836590000|2022-03-09 14:36:30|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|0
1646836620000|2022-03-09 14:37:00|10252.16|10252.16|10249.51|10249.51|10252.16|10252.16|10249.51|10249.51|0
1646836630000|2022-03-09 14:37:10|10248.52|10248.52|10253.81|10253.81|10253.81|10253.81|10248.52|10248.52|0
1646836640000|2022-03-09 14:37:20|10245.88|10245.88|10248.52|10248.52|10248.52|10248.52|10245.88|10245.88|0
1646836650000|2022-03-09 14:37:30|10247.53|10247.53|10240.26|10240.26|10247.53|10247.53|10240.26|10240.26|0
1646836670000|2022-03-09 14:37:50|10245.56|10245.56|10248.52|10248.52|10248.52|10248.52|10245.56|10245.56|0
1646836680000|2022-03-09 14:38:00|10251.17|10251.17|10251.17|10251.17|10251.17|10251.17|10251.17|10251.17|0
1646836740000|2022-03-09 14:39:00|10253.81|10253.81|10256.46|10256.46|10259.11|10259.11|10253.81|10253.81|0
1646836760000|2022-03-09 14:39:20|10257.45|10257.45|10254.8|10254.8|10257.45|10257.45|10254.8|10254.8|0
1646836770000|2022-03-09 14:39:30|10257.45|10257.45|10260.1|10260.1|10260.1|10260.1|10257.45|10257.45|0
1646836790000|2022-03-09 14:39:50|10257.45|10257.45|10257.45|10257.45|10257.45|10257.45|10257.45|10257.45|0
1646836800000|2022-03-09 14:40:00|10260.1|10260.1|10267.36|10267.36|10267.36|10267.36|10260.1|10260.1|0
1646836820000|2022-03-09 14:40:20|10272.66|10272.66|10272.66|10272.66|10272.66|10272.66|10272.66|10272.66|0
1646836850000|2022-03-09 14:40:50|10270.01|10270.01|10272.66|10272.66|10273.65|10273.65|10270.01|10270.01|0
1646836900000|2022-03-09 14:41:40|10275.3|10275.3|10275.3|10275.3|10275.3|10275.3|10275.3|10275.3|0
1646836910000|2022-03-09 14:41:50|10273.33|10273.33|10273.33|10273.33|10273.33|10273.33|10273.33|10273.33|0
1646836920000|2022-03-09 14:42:00|10275.97|10275.97|10279.61|10279.61|10279.61|10279.61|10275.97|10275.97|0
1646836940000|2022-03-09 14:42:20|10281.59|10281.59|10284.23|10284.23|10284.23|10284.23|10281.59|10281.59|0
1646836950000|2022-03-09 14:42:30|10286.88|10286.88|10288.85|10288.85|10288.85|10288.85|10286.88|10286.88|0
1646837000000|2022-03-09 14:43:20|10283.56|10283.56|10283.56|10283.56|10283.56|10283.56|10280.92|10280.92|0
1646837010000|2022-03-09 14:43:30|10278.27|10278.27|10275.62|10275.62|10278.27|10278.27|10275.62|10275.62|0
1646837030000|2022-03-09 14:43:50|10272.66|10272.66|10264.72|10264.72|10272.66|10272.66|10264.72|10264.72|0
1646837040000|2022-03-09 14:44:00|10262.07|10262.07|10262.07|10262.07|10262.07|10262.07|10262.07|10262.07|0
1646837050000|2022-03-09 14:44:10|10267.36|10267.36|10267.36|10267.36|10267.36|10267.36|10267.36|10267.36|0
1646837080000|2022-03-09 14:44:40|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|10264.72|0
1646837110000|2022-03-09 14:45:10|10265.71|10265.71|10266.69|10266.69|10266.69|10266.69|10265.71|10265.71|0
1646837120000|2022-03-09 14:45:20|10269.34|10269.34|10266.69|10266.69|10269.34|10269.34|10266.69|10266.69|0
1646837140000|2022-03-09 14:45:40|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|10265.71|0
1646837150000|2022-03-09 14:45:50|10263.06|10263.06|10257.77|10257.77|10263.06|10263.06|10257.77|10257.77|0
1646837160000|2022-03-09 14:46:00|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|10256.78|0
1646837170000|2022-03-09 14:46:10|10255.79|10255.79|10255.79|10255.79|10255.79|10255.79|10255.79|10255.79|0
1646837180000|2022-03-09 14:46:20|10253.14|10253.14|10252.16|10252.16|10253.14|10253.14|10252.16|10252.16|0
1646837200000|2022-03-09 14:46:40|10254.8|10254.8|10254.8|10254.8|10254.8|10254.8|10254.8|10254.8|0
1646837210000|2022-03-09 14:46:50|10260.1|10260.1|10262.74|10262.74|10262.74|10262.74|10260.1|10260.1|0
1646837220000|2022-03-09 14:47:00|10263.73|10263.73|10263.73|10263.73|10263.73|10263.73|10263.73|10263.73|0
1646837260000|2022-03-09 14:47:40|10258.44|10258.44|10255.79|10255.79|10258.44|10258.44|10255.79|10255.79|0
1646837280000|2022-03-09 14:48:00|10259.76|10259.76|10263.73|10263.73|10263.73|10263.73|10259.76|10259.76|0
1646837290000|2022-03-09 14:48:10|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|10261.08|0
1646837320000|2022-03-09 14:48:40|10260.1|10260.1|10259.11|10259.11|10260.1|10260.1|10259.11|10259.11|0
1646837330000|2022-03-09 14:48:50|10251.17|10251.17|10250.18|10250.18|10251.17|10251.17|10250.18|10250.18|0
1646837340000|2022-03-09 14:49:00|10252.83|10252.83|10252.83|10252.83|10252.83|10252.83|10252.83|10252.83|0
1646837360000|2022-03-09 14:49:20|10260.77|10260.77|10262.74|10262.74|10262.74|10262.74|10260.77|10260.77|0
1646837370000|2022-03-09 14:49:30|10270.68|10270.68|10270.68|10270.68|10275.97|10275.97|10270.68|10270.68|0
1646837380000|2022-03-09 14:49:40|10265.39|10265.39|10268.03|10268.03|10268.03|10268.03|10265.39|10265.39|0
1646837400000|2022-03-09 14:50:00|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|10262.74|0
1646837430000|2022-03-09 14:50:30|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|0
1646837440000|2022-03-09 14:50:40|10268.03|10268.03|10268.03|10268.03|10268.03|10268.03|10268.03|10268.03|0
1646837460000|2022-03-09 14:51:00|10269.02|10269.02|10269.02|10269.02|10269.02|10269.02|10269.02|10269.02|0
1646837470000|2022-03-09 14:51:10|10263.73|10263.73|10266.38|10266.38|10266.38|10266.38|10263.73|10263.73|0
1646837480000|2022-03-09 14:51:20|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|10265.39|0
1646837510000|2022-03-09 14:51:50|10262.74|10262.74|10260.1|10260.1|10262.74|10262.74|10260.1|10260.1|0
1646837520000|2022-03-09 14:52:00|10256.46|10256.46|10251.17|10251.17|10256.46|10256.46|10251.17|10251.17|0
1646837560000|2022-03-09 14:52:40|10253.81|10253.81|10253.81|10253.81|10253.81|10253.81|10253.81|10253.81|0
1646837570000|2022-03-09 14:52:50|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|0
1646837580000|2022-03-09 14:53:00|10249.19|10249.19|10249.19|10249.19|10249.19|10249.19|10249.19|10249.19|0
1646837600000|2022-03-09 14:53:20|10246.55|10246.55|10249.19|10249.19|10249.19|10249.19|10246.55|10246.55|0
1646837610000|2022-03-09 14:53:30|10243.9|10243.9|10243.9|10243.9|10243.9|10243.9|10238.61|10238.61|0
1646837630000|2022-03-09 14:53:50|10246.55|10246.55|10246.55|10246.55|10246.55|10246.55|10246.55|10246.55|0
1646837640000|2022-03-09 14:54:00|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|10251.84|0
1646837670000|2022-03-09 14:54:30|10257.13|10257.13|10258.12|10258.12|10258.12|10258.12|10257.13|10257.13|0
1646837680000|2022-03-09 14:54:40|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|0
1646837700000|2022-03-09 14:55:00|10260.77|10260.77|10260.77|10260.77|10260.77|10260.77|10260.77|10260.77|0
1646837730000|2022-03-09 14:55:30|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|10263.41|0
1646837750000|2022-03-09 14:55:50|10268.7|10268.7|10274|10274|10274|10274|10268.7|10268.7|0
1646837760000|2022-03-09 14:56:00|10284.58|10284.58|10284.58|10284.58|10284.58|10284.58|10284.58|10284.58|0
1646837810000|2022-03-09 14:56:50|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|10292.52|0
1646837820000|2022-03-09 14:57:00|10294.5|10294.5|10291.85|10291.85|10294.5|10294.5|10291.85|10291.85|0
1646837830000|2022-03-09 14:57:10|10292.84|10292.84|10300.78|10300.78|10300.78|10300.78|10292.84|10292.84|0
1646837870000|2022-03-09 14:57:50|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|0
1646837880000|2022-03-09 14:58:00|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|0
1646837900000|2022-03-09 14:58:20|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|0
1646837930000|2022-03-09 14:58:50|10303.43|10303.43|10303.43|10303.43|10303.43|10303.43|10302.44|10302.44|0
1646837940000|2022-03-09 14:59:00|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|10304.41|0
1646837950000|2022-03-09 14:59:10|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|0
1646837980000|2022-03-09 14:59:40|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|0
1646838010000|2022-03-09 15:00:10|10315|10315|10317.65|10317.65|10317.65|10317.65|10315|10315|0
1646838020000|2022-03-09 15:00:20|10318.63|10318.63|10318.63|10318.63|10318.63|10318.63|10318.63|10318.63|0
1646838040000|2022-03-09 15:00:40|10329.22|10329.22|10331.2|10331.2|10331.2|10331.2|10329.22|10329.22|0
1646838050000|2022-03-09 15:00:50|10323.26|10323.26|10323.26|10323.26|10323.26|10323.26|10323.26|10323.26|0
1646838060000|2022-03-09 15:01:00|10320.61|10320.61|10315.32|10315.32|10320.61|10320.61|10315.32|10315.32|0
1646838070000|2022-03-09 15:01:10|10314.33|10314.33|10311.68|10311.68|10314.33|10314.33|10311.68|10311.68|0
1646838100000|2022-03-09 15:01:40|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|0
1646838120000|2022-03-09 15:02:00|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|0
1646838150000|2022-03-09 15:02:30|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|10306.39|0
1646838170000|2022-03-09 15:02:50|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|0
1646838220000|2022-03-09 15:03:40|10311.68|10311.68|10311.68|10311.68|10311.68|10311.68|10311.68|10311.68|0
1646838250000|2022-03-09 15:04:10|10309.04|10309.04|10303.74|10303.74|10309.04|10309.04|10303.74|10303.74|0
1646838270000|2022-03-09 15:04:30|10309.04|10309.04|10316.98|10316.98|10316.98|10316.98|10309.04|10309.04|0
1646838320000|2022-03-09 15:05:20|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|10320.93|0
1646838400000|2022-03-09 15:06:40|10331.52|10331.52|10331.52|10331.52|10331.52|10331.52|10331.52|10331.52|0
1646838410000|2022-03-09 15:06:50|10333.49|10333.49|10334.48|10334.48|10334.48|10334.48|10333.49|10333.49|0
1646838460000|2022-03-09 15:07:40|10329.19|10329.19|10331.83|10331.83|10331.83|10331.83|10329.19|10329.19|0
1646838470000|2022-03-09 15:07:50|10334.48|10334.48|10334.48|10334.48|10334.48|10334.48|10334.48|10334.48|0
1646838480000|2022-03-09 15:08:00|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|10329.19|0
1646838490000|2022-03-09 15:08:10|10331.83|10331.83|10331.83|10331.83|10331.83|10331.83|10331.83|10331.83|0
1646838500000|2022-03-09 15:08:20|10329.19|10329.19|10331.83|10331.83|10331.83|10331.83|10329.19|10329.19|0
1646838520000|2022-03-09 15:08:40|10337.13|10337.13|10337.13|10337.13|10337.13|10337.13|10337.13|10337.13|0
1646838530000|2022-03-09 15:08:50|10345.07|10345.07|10345.07|10345.07|10345.07|10345.07|10345.07|10345.07|0
1646838540000|2022-03-09 15:09:00|10342.42|10342.42|10337.13|10337.13|10342.42|10342.42|10337.13|10337.13|0
1646838580000|2022-03-09 15:09:40|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|10350.36|0
1646838590000|2022-03-09 15:09:50|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|10351.35|0
1646838600000|2022-03-09 15:10:00|10353.99|10353.99|10351.35|10351.35|10353.99|10353.99|10351.35|10351.35|0
1646838610000|2022-03-09 15:10:10|10353.99|10353.99|10353.99|10353.99|10353.99|10353.99|10353.99|10353.99|0
1646838660000|2022-03-09 15:11:00|10359.29|10359.29|10361.93|10361.93|10361.93|10361.93|10359.29|10359.29|0
1646838690000|2022-03-09 15:11:30|10356.64|10356.64|10361.93|10361.93|10361.93|10361.93|10356.64|10356.64|0
1646838700000|2022-03-09 15:11:40|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|10362.92|0
1646838710000|2022-03-09 15:11:50|10365.57|10365.57|10370.86|10370.86|10370.86|10370.86|10365.57|10365.57|0
1646838720000|2022-03-09 15:12:00|10362.92|10362.92|10356.64|10356.64|10362.92|10362.92|10356.64|10356.64|0
1646838730000|2022-03-09 15:12:10|10348.7|10348.7|10349.69|10349.69|10349.69|10349.69|10348.7|10348.7|0
1646838750000|2022-03-09 15:12:30|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|10348.7|0
1646838770000|2022-03-09 15:12:50|10349.69|10349.69|10347.04|10347.04|10349.69|10349.69|10347.04|10347.04|0
1646838780000|2022-03-09 15:13:00|10346.53|10346.53|10346.53|10346.53|10346.53|10346.53|10346.53|10346.53|0
1646838790000|2022-03-09 15:13:10|10345.67|10345.67|10345.67|10345.67|10345.67|10345.67|10345.67|10345.67|0
1646838810000|2022-03-09 15:13:30|10350.96|10350.96|10353.61|10353.61|10353.61|10353.61|10350.96|10350.96|0
1646838830000|2022-03-09 15:13:50|10356.26|10356.26|10353.61|10353.61|10358.9|10358.9|10353.61|10353.61|0
1646838850000|2022-03-09 15:14:10|10356.26|10356.26|10356.26|10356.26|10356.26|10356.26|10356.26|10356.26|0
1646838860000|2022-03-09 15:14:20|10364.19|10364.19|10364.19|10364.19|10364.19|10364.19|10364.19|10364.19|0
1646838870000|2022-03-09 15:14:30|10365.18|10365.18|10366.17|10366.17|10366.17|10366.17|10365.18|10365.18|0
1646838890000|2022-03-09 15:14:50|10368.82|10368.82|10368.82|10368.82|10368.82|10368.82|10368.82|10368.82|0
1646838900000|2022-03-09 15:15:00|10369.81|10369.81|10372.45|10372.45|10372.45|10372.45|10369.81|10369.81|0
1646838910000|2022-03-09 15:15:10|10369.81|10369.81|10362.54|10362.54|10369.81|10369.81|10362.54|10362.54|0
1646838920000|2022-03-09 15:15:20|10361.55|10361.55|10361.55|10361.55|10361.55|10361.55|10361.55|10361.55|0
1646838930000|2022-03-09 15:15:30|10364.19|10364.19|10366.84|10366.84|10366.84|10366.84|10364.19|10364.19|0
1646838940000|2022-03-09 15:15:40|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|10372.13|0
1646838960000|2022-03-09 15:16:00|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|0
1646839000000|2022-03-09 15:16:40|10374.78|10374.78|10374.78|10374.78|10374.78|10374.78|10374.78|10374.78|0
1646839010000|2022-03-09 15:16:50|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|10377.43|0
1646839020000|2022-03-09 15:17:00|10374.78|10374.78|10372.8|10372.8|10374.78|10374.78|10372.8|10372.8|0
1646839030000|2022-03-09 15:17:10|10370.16|10370.16|10363.88|10363.88|10370.16|10370.16|10363.88|10363.88|0
1646839040000|2022-03-09 15:17:20|10358.58|10358.58|10358.58|10358.58|10358.58|10358.58|10358.58|10358.58|0
1646839080000|2022-03-09 15:18:00|10366.52|10366.52|10369.17|10369.17|10369.17|10369.17|10366.52|10366.52|0
1646839090000|2022-03-09 15:18:10|10371.82|10371.82|10371.82|10371.82|10371.82|10371.82|10371.82|10371.82|0
1646839100000|2022-03-09 15:18:20|10366.52|10366.52|10362.89|10362.89|10366.52|10366.52|10362.89|10362.89|0
1646839110000|2022-03-09 15:18:30|10365.53|10365.53|10365.53|10365.53|10365.53|10365.53|10365.53|10365.53|0
1646839120000|2022-03-09 15:18:40|10362.89|10362.89|10360.24|10360.24|10362.89|10362.89|10360.24|10360.24|0
1646839140000|2022-03-09 15:19:00|10365.53|10365.53|10370.83|10370.83|10370.83|10370.83|10365.53|10365.53|0
1646839150000|2022-03-09 15:19:10|10371.17|10371.17|10365.88|10365.88|10371.17|10371.17|10365.88|10365.88|0
1646839170000|2022-03-09 15:19:30|10363.23|10363.23|10363.23|10363.23|10363.23|10363.23|10363.23|10363.23|0
1646839200000|2022-03-09 15:20:00|10360.58|10360.58|10360.58|10360.58|10360.58|10360.58|10360.58|10360.58|0
1646839210000|2022-03-09 15:20:10|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|10368.52|0
1646839220000|2022-03-09 15:20:20|10373.82|10373.82|10373.82|10373.82|10373.82|10373.82|10373.82|10373.82|0
1646839230000|2022-03-09 15:20:30|10372.83|10372.83|10372.83|10372.83|10372.83|10372.83|10372.83|10372.83|0
1646839240000|2022-03-09 15:20:40|10370.18|10370.18|10370.18|10370.18|10370.18|10370.18|10370.18|10370.18|0
1646839280000|2022-03-09 15:21:20|10368.21|10368.21|10362.91|10362.91|10368.21|10368.21|10362.91|10362.91|0
1646839310000|2022-03-09 15:21:50|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|10360.27|0
1646839320000|2022-03-09 15:22:00|10357.62|10357.62|10350.67|10350.67|10357.62|10357.62|10349.68|10349.68|0
1646839330000|2022-03-09 15:22:10|10353.32|10353.32|10353.32|10353.32|10353.32|10353.32|10353.32|10353.32|0
1646839340000|2022-03-09 15:22:20|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|0
1646839360000|2022-03-09 15:22:40|10363.9|10363.9|10358.61|10358.61|10363.9|10363.9|10358.61|10358.61|0
1646839390000|2022-03-09 15:23:10|10363.9|10363.9|10361.25|10361.25|10363.9|10363.9|10361.25|10361.25|0
1646839400000|2022-03-09 15:23:20|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|0
1646839420000|2022-03-09 15:23:40|10369.19|10369.19|10369.19|10369.19|10369.19|10369.19|10369.19|10369.19|0
1646839430000|2022-03-09 15:23:50|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|10366.55|0
1646839440000|2022-03-09 15:24:00|10369.19|10369.19|10369.19|10369.19|10369.19|10369.19|10369.19|10369.19|0
1646839470000|2022-03-09 15:24:30|10371.84|10371.84|10371.84|10371.84|10371.84|10371.84|10371.84|10371.84|0
1646839500000|2022-03-09 15:25:00|10370.85|10370.85|10366.55|10366.55|10371.84|10371.84|10366.55|10366.55|0
1646839530000|2022-03-09 15:25:30|10369.19|10369.19|10371.84|10371.84|10371.84|10371.84|10369.19|10369.19|0
1646839540000|2022-03-09 15:25:40|10374.49|10374.49|10374.49|10374.49|10375.47|10375.47|10374.49|10374.49|0
1646839550000|2022-03-09 15:25:50|10377.13|10377.13|10377.13|10377.13|10377.13|10377.13|10377.13|10377.13|0
1646839560000|2022-03-09 15:26:00|10371.84|10371.84|10369.19|10369.19|10371.84|10371.84|10369.19|10369.19|0
1646839570000|2022-03-09 15:26:10|10366.55|10366.55|10360.27|10360.27|10366.55|10366.55|10360.27|10360.27|0
1646839620000|2022-03-09 15:27:00|10362.24|10362.24|10355.96|10355.96|10362.24|10362.24|10355.96|10355.96|0
1646839630000|2022-03-09 15:27:10|10353.32|10353.32|10350.67|10350.67|10353.32|10353.32|10350.67|10350.67|0
1646839650000|2022-03-09 15:27:30|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|10358.61|0
1646839690000|2022-03-09 15:28:10|10361.25|10361.25|10362.24|10362.24|10362.24|10362.24|10361.25|10361.25|0
1646839700000|2022-03-09 15:28:20|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|10367.54|0
1646839710000|2022-03-09 15:28:30|10364.89|10364.89|10364.89|10364.89|10364.89|10364.89|10364.89|10364.89|0
1646839720000|2022-03-09 15:28:40|10367.54|10367.54|10369.51|10369.51|10369.51|10369.51|10367.54|10367.54|0
1646839750000|2022-03-09 15:29:10|10374.81|10374.81|10377.45|10377.45|10377.45|10377.45|10374.81|10374.81|0
1646839800000|2022-03-09 15:30:00|10377.11|10377.11|10377.11|10377.11|10377.11|10377.11|10377.11|10377.11|0
1646839810000|2022-03-09 15:30:10|10382.4|10382.4|10376.12|10376.12|10382.4|10382.4|10375.13|10375.13|0
1646839870000|2022-03-09 15:31:10|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|0
1646839890000|2022-03-09 15:31:30|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|0
1646839910000|2022-03-09 15:31:50|10365.53|10365.53|10362.89|10362.89|10365.53|10365.53|10354.95|10354.95|0
1646839920000|2022-03-09 15:32:00|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|0
1646839930000|2022-03-09 15:32:10|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|0
1646839950000|2022-03-09 15:32:30|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|0
1646839960000|2022-03-09 15:32:40|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|10368.18|0
1646839970000|2022-03-09 15:32:50|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|0
1646840010000|2022-03-09 15:33:30|10368.85|10368.85|10371.5|10371.5|10371.5|10371.5|10368.85|10368.85|0
1646840030000|2022-03-09 15:33:50|10376.79|10376.79|10376.79|10376.79|10376.79|10376.79|10376.79|10376.79|0
1646840040000|2022-03-09 15:34:00|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|0
1646840050000|2022-03-09 15:34:10|10366.2|10366.2|10363.56|10363.56|10366.2|10366.2|10363.56|10363.56|0
1646840080000|2022-03-09 15:34:40|10360.91|10360.91|10363.56|10363.56|10363.56|10363.56|10360.91|10360.91|0
1646840090000|2022-03-09 15:34:50|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|0
1646840100000|2022-03-09 15:35:00|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|0
1646840120000|2022-03-09 15:35:20|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|0
1646840130000|2022-03-09 15:35:30|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|0
1646840150000|2022-03-09 15:35:50|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|10370.83|0
1646840160000|2022-03-09 15:36:00|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|10372.8|0
1646840170000|2022-03-09 15:36:10|10378.1|10378.1|10378.1|10378.1|10378.1|10378.1|10378.1|10378.1|0
1646840210000|2022-03-09 15:36:50|10388.68|10388.68|10391.33|10391.33|10391.33|10391.33|10388.68|10388.68|0
1646840220000|2022-03-09 15:37:00|10388.68|10388.68|10380.74|10380.74|10388.68|10388.68|10380.74|10380.74|0
1646840240000|2022-03-09 15:37:20|10375.45|10375.45|10375.45|10375.45|10375.45|10375.45|10375.45|10375.45|0
1646840280000|2022-03-09 15:38:00|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|10374.46|0
1646840300000|2022-03-09 15:38:20|10379.75|10379.75|10379.75|10379.75|10379.75|10379.75|10379.75|10379.75|0
1646840310000|2022-03-09 15:38:30|10381.73|10381.73|10381.73|10381.73|10381.73|10381.73|10381.73|10381.73|0
1646840340000|2022-03-09 15:39:00|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|10383.71|0
1646840350000|2022-03-09 15:39:10|10382.85|10382.85|10382.85|10382.85|10382.85|10382.85|10382.85|10382.85|0
1646840370000|2022-03-09 15:39:30|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|10381.86|0
1646840390000|2022-03-09 15:39:50|10389.8|10389.8|10389.8|10389.8|10389.8|10389.8|10389.8|10389.8|0
1646840430000|2022-03-09 15:40:30|10387.15|10387.15|10381.86|10381.86|10387.15|10387.15|10381.86|10381.86|0
1646840460000|2022-03-09 15:41:00|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|10384.51|0
1646840480000|2022-03-09 15:41:20|10387.15|10387.15|10394.42|10394.42|10394.42|10394.42|10387.15|10387.15|0
1646840490000|2022-03-09 15:41:30|10395.41|10395.41|10395.41|10395.41|10395.41|10395.41|10395.41|10395.41|0
1646840520000|2022-03-09 15:42:00|10398.06|10398.06|10400.71|10400.71|10400.71|10400.71|10398.06|10398.06|0
1646840550000|2022-03-09 15:42:30|10403.35|10403.35|10413.27|10413.27|10413.27|10413.27|10403.35|10403.35|0
1646840560000|2022-03-09 15:42:40|10415.91|10415.91|10415.91|10415.91|10415.91|10415.91|10415.91|10415.91|0
1646840580000|2022-03-09 15:43:00|10418.56|10418.56|10418.56|10418.56|10418.56|10418.56|10418.56|10418.56|0
1646840590000|2022-03-09 15:43:10|10415.91|10415.91|10418.88|10418.88|10418.88|10418.88|10415.91|10415.91|0
1646840610000|2022-03-09 15:43:30|10416.23|10416.23|10416.9|10416.9|10419.55|10419.55|10414.26|10414.26|0
1646840630000|2022-03-09 15:43:50|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|10414.26|0
1646840640000|2022-03-09 15:44:00|10415.24|10415.24|10415.24|10415.24|10415.24|10415.24|10415.24|10415.24|0
1646840650000|2022-03-09 15:44:10|10412.6|10412.6|10415.24|10415.24|10415.24|10415.24|10412.6|10412.6|0
1646840660000|2022-03-09 15:44:20|10413.27|10413.27|10413.27|10413.27|10413.27|10413.27|10413.27|10413.27|0
1646840670000|2022-03-09 15:44:30|10407.97|10407.97|10405.33|10405.33|10407.97|10407.97|10405.33|10405.33|0
1646840700000|2022-03-09 15:45:00|10407.97|10407.97|10407.97|10407.97|10407.97|10407.97|10407.97|10407.97|0
1646840710000|2022-03-09 15:45:10|10405.33|10405.33|10394.74|10394.74|10405.33|10405.33|10394.74|10394.74|0
1646840720000|2022-03-09 15:45:20|10392.1|10392.1|10392.1|10392.1|10392.1|10392.1|10392.1|10392.1|0
1646840730000|2022-03-09 15:45:30|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|0
1646840740000|2022-03-09 15:45:40|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|0
1646840760000|2022-03-09 15:46:00|10400.04|10400.04|10397.39|10397.39|10400.04|10400.04|10397.39|10397.39|0
1646840770000|2022-03-09 15:46:10|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|0
1646840780000|2022-03-09 15:46:20|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|0
1646840790000|2022-03-09 15:46:30|10402.68|10402.68|10402.68|10402.68|10402.68|10402.68|10402.68|10402.68|0
1646840800000|2022-03-09 15:46:40|10401.69|10401.69|10401.69|10401.69|10401.69|10401.69|10401.69|10401.69|0
1646840820000|2022-03-09 15:47:00|10399.05|10399.05|10396.4|10396.4|10399.05|10399.05|10396.4|10396.4|0
1646840850000|2022-03-09 15:47:30|10393.44|10393.44|10390.79|10390.79|10393.44|10393.44|10390.79|10390.79|0
1646840880000|2022-03-09 15:48:00|10388.14|10388.14|10385.5|10385.5|10388.14|10388.14|10385.5|10385.5|0
1646840920000|2022-03-09 15:48:40|10380.2|10380.2|10380.2|10380.2|10385.5|10385.5|10380.2|10380.2|0
1646840930000|2022-03-09 15:48:50|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|10385.5|0
1646840970000|2022-03-09 15:49:30|10388.14|10388.14|10393.44|10393.44|10393.44|10393.44|10388.14|10388.14|0
1646840980000|2022-03-09 15:49:40|10392.45|10392.45|10395.09|10395.09|10395.09|10395.09|10392.45|10392.45|0
1646840990000|2022-03-09 15:49:50|10392.45|10392.45|10386.17|10386.17|10392.45|10392.45|10386.17|10386.17|0
1646841010000|2022-03-09 15:50:10|10391.46|10391.46|10391.46|10391.46|10391.46|10391.46|10391.46|10391.46|0
1646841040000|2022-03-09 15:50:40|10395.09|10395.09|10399.4|10399.4|10399.4|10399.4|10394.11|10394.11|0
1646841060000|2022-03-09 15:51:00|10399.74|10399.74|10399.74|10399.74|10399.74|10399.74|10399.74|10399.74|0
1646841080000|2022-03-09 15:51:20|10402.39|10402.39|10401.4|10401.4|10402.39|10402.39|10401.4|10401.4|0
1646841120000|2022-03-09 15:52:00|10398.75|10398.75|10406.69|10406.69|10406.69|10406.69|10398.75|10398.75|0
1646841130000|2022-03-09 15:52:10|10409.34|10409.34|10409.34|10409.34|10409.34|10409.34|10409.34|10409.34|0
1646841140000|2022-03-09 15:52:20|10406.69|10406.69|10406.69|10406.69|10406.69|10406.69|10406.69|10406.69|0
1646841150000|2022-03-09 15:52:30|10401.4|10401.4|10398.75|10398.75|10406.69|10406.69|10398.75|10398.75|0
1646841160000|2022-03-09 15:52:40|10398.24|10398.24|10395.59|10395.59|10398.24|10398.24|10395.59|10395.59|0
1646841170000|2022-03-09 15:52:50|10398.24|10398.24|10398.24|10398.24|10398.24|10398.24|10398.24|10398.24|0
1646841200000|2022-03-09 15:53:20|10403.53|10403.53|10403.53|10403.53|10403.53|10403.53|10403.53|10403.53|0
1646841210000|2022-03-09 15:53:30|10406.18|10406.18|10408.82|10408.82|10408.82|10408.82|10406.18|10406.18|0
1646841230000|2022-03-09 15:53:50|10410.8|10410.8|10410.8|10410.8|10410.8|10410.8|10410.8|10410.8|0
1646841250000|2022-03-09 15:54:10|10409.81|10409.81|10407.17|10407.17|10409.81|10409.81|10407.17|10407.17|0
1646841270000|2022-03-09 15:54:30|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|10409.81|0
1646841290000|2022-03-09 15:54:50|10412.46|10412.46|10409.81|10409.81|10412.46|10412.46|10409.81|10409.81|0
1646841320000|2022-03-09 15:55:20|10407.17|10407.17|10403.53|10403.53|10407.17|10407.17|10403.53|10403.53|0
1646841360000|2022-03-09 15:56:00|10400.89|10400.89|10400.89|10400.89|10400.89|10400.89|10400.89|10400.89|0
1646841370000|2022-03-09 15:56:10|10406.18|10406.18|10404.2|10404.2|10406.18|10406.18|10404.2|10404.2|0
1646841420000|2022-03-09 15:57:00|10403.21|10403.21|10403.21|10403.21|10403.21|10403.21|10403.21|10403.21|0
1646841430000|2022-03-09 15:57:10|10400.57|10400.57|10400.57|10400.57|10400.57|10400.57|10400.57|10400.57|0
1646841440000|2022-03-09 15:57:20|10402.54|10402.54|10402.89|10402.89|10402.89|10402.89|10402.54|10402.54|0
1646841460000|2022-03-09 15:57:40|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|0
1646841480000|2022-03-09 15:58:00|10400.24|10400.24|10400.24|10400.24|10400.24|10400.24|10400.24|10400.24|0
1646841490000|2022-03-09 15:58:10|10405.53|10405.53|10405.53|10405.53|10405.53|10405.53|10405.53|10405.53|0
1646841500000|2022-03-09 15:58:20|10408.5|10408.5|10408.5|10408.5|10408.5|10408.5|10408.5|10408.5|0
1646841510000|2022-03-09 15:58:30|10411.14|10411.14|10411.14|10411.14|10411.14|10411.14|10411.14|10411.14|0
1646841580000|2022-03-09 15:59:40|10410.16|10410.16|10410.16|10410.16|10410.16|10410.16|10410.16|10410.16|0
1646841600000|2022-03-09 16:00:00|10412.8|10412.8|10415.45|10415.45|10415.45|10415.45|10412.8|10412.8|0
1646841620000|2022-03-09 16:00:20|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|0
1646841650000|2022-03-09 16:00:50|10411.81|10411.81|10411.81|10411.81|10411.81|10411.81|10411.81|10411.81|0
1646841670000|2022-03-09 16:01:10|10409.17|10409.17|10409.17|10409.17|10409.17|10409.17|10409.17|10409.17|0
1646841680000|2022-03-09 16:01:20|10406.2|10406.2|10404.54|10404.54|10407.19|10407.19|10404.54|10404.54|0
1646841720000|2022-03-09 16:02:00|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|10403.56|0
1646841750000|2022-03-09 16:02:30|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|0
1646841760000|2022-03-09 16:02:40|10395.3|10395.3|10394.31|10394.31|10395.3|10395.3|10394.31|10394.31|0
1646841770000|2022-03-09 16:02:50|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|0
1646841780000|2022-03-09 16:03:00|10392.02|10392.02|10401.26|10401.26|10401.26|10401.26|10392.02|10392.02|0
1646841830000|2022-03-09 16:03:50|10403.91|10403.91|10406.55|10406.55|10406.55|10406.55|10403.91|10403.91|0
1646841840000|2022-03-09 16:04:00|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|0
1646841880000|2022-03-09 16:04:40|10410.19|10410.19|10402.25|10402.25|10410.19|10410.19|10402.25|10402.25|0
1646841900000|2022-03-09 16:05:00|10401.26|10401.26|10401.26|10401.26|10401.26|10401.26|10401.26|10401.26|0
1646841940000|2022-03-09 16:05:40|10398.62|10398.62|10398.62|10398.62|10398.62|10398.62|10398.62|10398.62|0
1646841960000|2022-03-09 16:06:00|10399.6|10399.6|10399.6|10399.6|10399.6|10399.6|10399.6|10399.6|0
1646841980000|2022-03-09 16:06:20|10401.58|10401.58|10407.86|10407.86|10407.86|10407.86|10401.58|10401.58|0
1646841990000|2022-03-09 16:06:30|10410.51|10410.51|10407.86|10407.86|10410.51|10410.51|10407.86|10407.86|0
1646842010000|2022-03-09 16:06:50|10409.84|10409.84|10409.84|10409.84|10409.84|10409.84|10409.84|10409.84|0
1646842020000|2022-03-09 16:07:00|10407.86|10407.86|10407.86|10407.86|10407.86|10407.86|10407.86|10407.86|0
1646842030000|2022-03-09 16:07:10|10413.15|10413.15|10413.15|10413.15|10413.15|10413.15|10413.15|10413.15|0
1646842080000|2022-03-09 16:08:00|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|0
1646842100000|2022-03-09 16:08:20|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|0
1646842130000|2022-03-09 16:08:50|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1646842140000|2022-03-09 16:09:00|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|0
1646842150000|2022-03-09 16:09:10|10424.41|10424.41|10421.76|10421.76|10424.41|10424.41|10421.76|10421.76|0
1646842160000|2022-03-09 16:09:20|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10416.47|10416.47|0
1646842170000|2022-03-09 16:09:30|10421.09|10421.09|10422.75|10422.75|10422.75|10422.75|10420.1|10420.1|0
1646842180000|2022-03-09 16:09:40|10425.4|10425.4|10422.75|10422.75|10425.4|10425.4|10422.75|10422.75|0
1646842200000|2022-03-09 16:10:00|10420.1|10420.1|10412.17|10412.17|10420.1|10420.1|10412.17|10412.17|0
1646842210000|2022-03-09 16:10:10|10409.52|10409.52|10409.52|10409.52|10409.52|10409.52|10409.52|10409.52|0
1646842220000|2022-03-09 16:10:20|10405.57|10405.57|10405.57|10405.57|10405.57|10405.57|10405.57|10405.57|0
1646842250000|2022-03-09 16:10:50|10404.58|10404.58|10406.55|10406.55|10406.55|10406.55|10404.58|10404.58|0
1646842260000|2022-03-09 16:11:00|10403.91|10403.91|10403.91|10403.91|10403.91|10403.91|10403.91|10403.91|0
1646842270000|2022-03-09 16:11:10|10409.2|10409.2|10407.54|10407.54|10410.19|10410.19|10407.54|10407.54|0
1646842280000|2022-03-09 16:11:20|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|0
1646842300000|2022-03-09 16:11:40|10402.25|10402.25|10410.19|10410.19|10410.19|10410.19|10402.25|10402.25|0
1646842310000|2022-03-09 16:11:50|10412.84|10412.84|10412.84|10412.84|10412.84|10412.84|10412.84|10412.84|0
1646842320000|2022-03-09 16:12:00|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|0
1646842340000|2022-03-09 16:12:20|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1646842350000|2022-03-09 16:12:30|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|0
1646842370000|2022-03-09 16:12:50|10408.53|10408.53|10405.88|10405.88|10408.53|10408.53|10405.88|10405.88|0
1646842380000|2022-03-09 16:13:00|10408.53|10408.53|10408.53|10408.53|10408.53|10408.53|10408.53|10408.53|0
1646842390000|2022-03-09 16:13:10|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|0
1646842410000|2022-03-09 16:13:30|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|10412.17|0
1646842440000|2022-03-09 16:14:00|10420.1|10420.1|10421.76|10421.76|10421.76|10421.76|10419.12|10419.12|0
1646842450000|2022-03-09 16:14:10|10422.75|10422.75|10420.1|10420.1|10422.75|10422.75|10420.1|10420.1|0
1646842460000|2022-03-09 16:14:20|10422.75|10422.75|10422.75|10422.75|10422.75|10422.75|10422.75|10422.75|0
1646842470000|2022-03-09 16:14:30|10425.4|10425.4|10426.39|10426.39|10426.39|10426.39|10425.4|10425.4|0
1646842480000|2022-03-09 16:14:40|10423.74|10423.74|10421.09|10421.09|10426.39|10426.39|10421.09|10421.09|0
1646842490000|2022-03-09 16:14:50|10418.45|10418.45|10418.45|10418.45|10418.45|10418.45|10418.45|10418.45|0
1646842500000|2022-03-09 16:15:00|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|0
1646842530000|2022-03-09 16:15:30|10422.08|10422.08|10424.73|10424.73|10424.73|10424.73|10422.08|10422.08|0
1646842550000|2022-03-09 16:15:50|10427.37|10427.37|10430.02|10430.02|10430.02|10430.02|10427.37|10427.37|0
1646842560000|2022-03-09 16:16:00|10435.31|10435.31|10435.31|10435.31|10435.31|10435.31|10435.31|10435.31|0
1646842580000|2022-03-09 16:16:20|10430.02|10430.02|10422.08|10422.08|10430.02|10430.02|10422.08|10422.08|0
1646842600000|2022-03-09 16:16:40|10424.73|10424.73|10427.37|10427.37|10427.37|10427.37|10424.73|10424.73|0
1646842660000|2022-03-09 16:17:40|10424.73|10424.73|10419.43|10419.43|10424.73|10424.73|10419.43|10419.43|0
1646842720000|2022-03-09 16:18:40|10424.73|10424.73|10425.72|10425.72|10425.72|10425.72|10424.73|10424.73|0
1646842740000|2022-03-09 16:19:00|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|0
1646842760000|2022-03-09 16:19:20|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|0
1646842770000|2022-03-09 16:19:30|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|0
1646842800000|2022-03-09 16:20:00|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|0
1646842810000|2022-03-09 16:20:10|10425.05|10425.05|10425.05|10425.05|10425.05|10425.05|10425.05|10425.05|0
1646842820000|2022-03-09 16:20:20|10427.69|10427.69|10427.69|10427.69|10427.69|10427.69|10427.69|10427.69|0
1646842830000|2022-03-09 16:20:30|10430.34|10430.34|10430.34|10430.34|10430.34|10430.34|10430.34|10430.34|0
1646842860000|2022-03-09 16:21:00|10427.69|10427.69|10427.52|10427.52|10427.69|10427.69|10427.52|10427.52|0
1646842910000|2022-03-09 16:21:50|10424.87|10424.87|10424.87|10424.87|10424.87|10424.87|10422.23|10422.23|0
1646842920000|2022-03-09 16:22:00|10423.89|10423.89|10421.24|10421.24|10423.89|10423.89|10421.24|10421.24|0
1646842990000|2022-03-09 16:23:10|10420.25|10420.25|10421.24|10421.24|10421.24|10421.24|10420.25|10420.25|0
1646843010000|2022-03-09 16:23:30|10423.89|10423.89|10423.89|10423.89|10423.89|10423.89|10423.89|10423.89|0
1646843040000|2022-03-09 16:24:00|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|10426.53|0
1646843060000|2022-03-09 16:24:20|10425.54|10425.54|10425.54|10425.54|10425.54|10425.54|10425.54|10425.54|0
1646843080000|2022-03-09 16:24:40|10422.9|10422.9|10422.9|10422.9|10422.9|10422.9|10422.9|10422.9|0
1646843090000|2022-03-09 16:24:50|10420.25|10420.25|10420.25|10420.25|10420.25|10420.25|10420.25|10420.25|0
1646843100000|2022-03-09 16:25:00|10422.9|10422.9|10420.25|10420.25|10422.9|10422.9|10420.25|10420.25|0
1646843110000|2022-03-09 16:25:10|10419.26|10419.26|10419.26|10419.26|10419.26|10419.26|10419.26|10419.26|0
1646843130000|2022-03-09 16:25:30|10420.25|10420.25|10421.24|10421.24|10421.24|10421.24|10420.25|10420.25|0
1646843140000|2022-03-09 16:25:40|10423.89|10423.89|10429.18|10429.18|10429.18|10429.18|10423.89|10423.89|0
1646843160000|2022-03-09 16:26:00|10426.53|10426.53|10431.83|10431.83|10431.83|10431.83|10426.53|10426.53|0
1646843170000|2022-03-09 16:26:10|10434.47|10434.47|10434.47|10434.47|10437.12|10437.12|10434.47|10434.47|0
1646843180000|2022-03-09 16:26:20|10429.18|10429.18|10429.18|10429.18|10429.18|10429.18|10429.18|10429.18|0
1646843190000|2022-03-09 16:26:30|10431.83|10431.83|10432.81|10432.81|10432.81|10432.81|10431.83|10431.83|0
1646843200000|2022-03-09 16:26:40|10435.46|10435.46|10440.75|10440.75|10440.75|10440.75|10435.46|10435.46|0
1646843210000|2022-03-09 16:26:50|10438.11|10438.11|10438.11|10438.11|10438.11|10438.11|10438.11|10438.11|0
1646843220000|2022-03-09 16:27:00|10440.75|10440.75|10435.46|10435.46|10443.4|10443.4|10435.46|10435.46|0
1646843230000|2022-03-09 16:27:10|10438.11|10438.11|10436.45|10436.45|10438.11|10438.11|10435.46|10435.46|0
1646843240000|2022-03-09 16:27:20|10441.74|10441.74|10447.03|10447.03|10447.03|10447.03|10441.74|10441.74|0
1646843250000|2022-03-09 16:27:30|10448.02|10448.02|10448.02|10448.02|10448.02|10448.02|10448.02|10448.02|0
1646843260000|2022-03-09 16:27:40|10450.67|10450.67|10453.31|10453.31|10453.31|10453.31|10450.67|10450.67|0
1646843280000|2022-03-09 16:28:00|10448.02|10448.02|10449.01|10449.01|10449.01|10449.01|10448.02|10448.02|0
1646843290000|2022-03-09 16:28:10|10446.36|10446.36|10446.36|10446.36|10446.36|10446.36|10446.36|10446.36|0
1646843310000|2022-03-09 16:28:30|10456.95|10456.95|10452.34|10452.34|10457.64|10457.64|10452.34|10452.34|0
1646843320000|2022-03-09 16:28:40|10453.33|10453.33|10453.33|10453.33|10453.33|10453.33|10453.33|10453.33|0
1646843330000|2022-03-09 16:28:50|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|0
1646843340000|2022-03-09 16:29:00|10463.92|10463.92|10466.88|10466.88|10466.88|10466.88|10463.92|10463.92|0
1646843350000|2022-03-09 16:29:10|10467.87|10467.87|10465.22|10465.22|10470.52|10470.52|10465.22|10465.22|0
1646843360000|2022-03-09 16:29:20|10462.58|10462.58|10462.58|10462.58|10462.58|10462.58|10462.58|10462.58|0
1646843370000|2022-03-09 16:29:30|10463.26|10463.26|10462.27|10462.27|10463.26|10463.26|10462.27|10462.27|0
1646843380000|2022-03-09 16:29:40|10463.26|10463.26|10465.91|10465.91|10468.56|10468.56|10463.26|10463.26|0
1646843390000|2022-03-09 16:29:50|10467.89|10467.89|10468.56|10468.56|10471.52|10471.52|10467.89|10467.89|0
1646900120000|2022-03-10 08:15:20|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|10496.65|0
1646900140000|2022-03-10 08:15:40|10493.69|10493.69|10490.72|10490.72|10493.69|10493.69|10490.72|10490.72|0
1646900150000|2022-03-10 08:15:50|10485.43|10485.43|10482.78|10482.78|10485.43|10485.43|10482.78|10482.78|0
1646900160000|2022-03-10 08:16:00|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|0
1646900170000|2022-03-10 08:16:10|10480.14|10480.14|10480.14|10480.14|10480.14|10480.14|10480.14|10480.14|0
1646900180000|2022-03-10 08:16:20|10477.49|10477.49|10477.49|10477.49|10477.49|10477.49|10477.49|10477.49|0
1646900190000|2022-03-10 08:16:30|10485.43|10485.43|10485.43|10485.43|10485.43|10485.43|10480.14|10480.14|0
1646900210000|2022-03-10 08:16:50|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|0
1646900220000|2022-03-10 08:17:00|10477.49|10477.49|10480.14|10480.14|10480.14|10480.14|10477.49|10477.49|0
1646900260000|2022-03-10 08:17:40|10472.2|10472.2|10468.25|10468.25|10472.2|10472.2|10468.25|10468.25|0
1646900270000|2022-03-10 08:17:50|10467.26|10467.26|10466.27|10466.27|10467.26|10467.26|10466.27|10466.27|0
1646900280000|2022-03-10 08:18:00|10463.62|10463.62|10462.63|10462.63|10463.62|10463.62|10462.63|10462.63|0
1646900300000|2022-03-10 08:18:20|10452.05|10452.05|10452.05|10452.05|10452.05|10452.05|10452.05|10452.05|0
1646900310000|2022-03-10 08:18:30|10449.4|10449.4|10441.46|10441.46|10449.4|10449.4|10441.46|10441.46|0
1646900330000|2022-03-10 08:18:50|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|0
1646900340000|2022-03-10 08:19:00|10430.88|10430.88|10428.23|10428.23|10430.88|10430.88|10428.23|10428.23|0
1646900350000|2022-03-10 08:19:10|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|10430.88|0
1646900370000|2022-03-10 08:19:30|10436.17|10436.17|10429.89|10429.89|10436.17|10436.17|10429.89|10429.89|0
1646900400000|2022-03-10 08:20:00|10419.3|10419.3|10416.66|10416.66|10419.3|10419.3|10416.66|10416.66|0
1646900460000|2022-03-10 08:21:00|10414.01|10414.01|10416.66|10416.66|10416.66|10416.66|10411.36|10411.36|0
1646900470000|2022-03-10 08:21:10|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|10411.36|0
1646900500000|2022-03-10 08:21:40|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|0
1646900510000|2022-03-10 08:21:50|10409.39|10409.39|10409.39|10409.39|10409.39|10409.39|10409.39|10409.39|0
1646900540000|2022-03-10 08:22:20|10406.42|10406.42|10406.42|10406.42|10406.42|10406.42|10406.42|10406.42|0
1646900560000|2022-03-10 08:22:40|10407.41|10407.41|10383.27|10383.27|10407.41|10407.41|10383.27|10383.27|0
1646900570000|2022-03-10 08:22:50|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|0
1646900580000|2022-03-10 08:23:00|10394.85|10394.85|10395.84|10395.84|10395.84|10395.84|10394.85|10394.85|0
1646900590000|2022-03-10 08:23:10|10406.42|10406.42|10406.42|10406.42|10406.42|10406.42|10406.42|10406.42|0
1646900610000|2022-03-10 08:23:30|10403.78|10403.78|10403.78|10403.78|10403.78|10403.78|10403.78|10403.78|0
1646900630000|2022-03-10 08:23:50|10409.07|10409.07|10409.07|10409.07|10409.07|10409.07|10409.07|10409.07|0
1646900660000|2022-03-10 08:24:20|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|10407.41|0
1646900670000|2022-03-10 08:24:30|10404.76|10404.76|10404.76|10404.76|10404.76|10404.76|10404.76|10404.76|0
1646900690000|2022-03-10 08:24:50|10402.12|10402.12|10402.12|10402.12|10402.12|10402.12|10402.12|10402.12|0
1646900710000|2022-03-10 08:25:10|10410.06|10410.06|10404.76|10404.76|10410.06|10410.06|10404.76|10404.76|0
1646900720000|2022-03-10 08:25:20|10402.12|10402.12|10402.12|10402.12|10402.12|10402.12|10402.12|10402.12|0
1646900730000|2022-03-10 08:25:30|10400.14|10400.14|10394.85|10394.85|10400.14|10400.14|10394.85|10394.85|0
1646900740000|2022-03-10 08:25:40|10393.86|10393.86|10394.85|10394.85|10394.85|10394.85|10393.86|10393.86|0
1646900750000|2022-03-10 08:25:50|10389.56|10389.56|10389.56|10389.56|10389.56|10389.56|10389.56|10389.56|0
1646900760000|2022-03-10 08:26:00|10386.59|10386.59|10386.59|10386.59|10386.59|10386.59|10386.59|10386.59|0
1646900770000|2022-03-10 08:26:10|10389.56|10389.56|10382.61|10382.61|10395.84|10395.84|10382.61|10382.61|0
1646900780000|2022-03-10 08:26:20|10377.31|10377.31|10374.67|10374.67|10377.31|10377.31|10374.67|10374.67|0
1646900790000|2022-03-10 08:26:30|10372.61|10372.61|10372.61|10372.61|10372.61|10372.61|10372.61|10372.61|0
1646900800000|2022-03-10 08:26:40|10356.73|10356.73|10354.75|10354.75|10356.73|10356.73|10354.75|10354.75|0
1646900820000|2022-03-10 08:27:00|10349.46|10349.46|10359.38|10359.38|10362.02|10362.02|10349.46|10349.46|0
1646900830000|2022-03-10 08:27:10|10361.35|10361.35|10361.35|10361.35|10361.35|10361.35|10361.35|10361.35|0
1646900840000|2022-03-10 08:27:20|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|0
1646900850000|2022-03-10 08:27:30|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|0
1646900880000|2022-03-10 08:28:00|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|10340.85|0
1646900900000|2022-03-10 08:28:20|10343.5|10343.5|10338.2|10338.2|10343.5|10343.5|10338.2|10338.2|0
1646900910000|2022-03-10 08:28:30|10334.25|10334.25|10334.25|10334.25|10334.25|10334.25|10334.25|10334.25|0
1646900920000|2022-03-10 08:28:40|10344.84|10344.84|10352.78|10352.78|10352.78|10352.78|10344.84|10344.84|0
1646900930000|2022-03-10 08:28:50|10355.74|10355.74|10355.74|10355.74|10355.74|10355.74|10355.74|10355.74|0
1646900940000|2022-03-10 08:29:00|10353.09|10353.09|10352.11|10352.11|10353.09|10353.09|10352.11|10352.11|0
1646900970000|2022-03-10 08:29:30|10357.4|10357.4|10361.35|10361.35|10361.35|10361.35|10357.4|10357.4|0
1646900980000|2022-03-10 08:29:40|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|10362.34|0
1646900990000|2022-03-10 08:29:50|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|0
1646901010000|2022-03-10 08:30:10|10362.02|10362.02|10362.02|10362.02|10362.02|10362.02|10362.02|10362.02|0
1646901020000|2022-03-10 08:30:20|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|10359.38|0
1646901030000|2022-03-10 08:30:30|10361.35|10361.35|10369.29|10369.29|10369.29|10369.29|10361.35|10361.35|0
1646901040000|2022-03-10 08:30:40|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|10371.94|0
1646901050000|2022-03-10 08:30:50|10366.65|10366.65|10369.29|10369.29|10369.29|10369.29|10366.65|10366.65|0
1646901080000|2022-03-10 08:31:20|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|10367.31|0
1646901100000|2022-03-10 08:31:40|10346.14|10346.14|10345.16|10345.16|10346.14|10346.14|10345.16|10345.16|0
1646901120000|2022-03-10 08:32:00|10344.17|10344.17|10323.67|10323.67|10344.17|10344.17|10323.67|10323.67|0
1646901130000|2022-03-10 08:32:10|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|0
1646901140000|2022-03-10 08:32:20|10311.1|10311.1|10311.1|10311.1|10311.1|10311.1|10311.1|10311.1|0
1646901170000|2022-03-10 08:32:50|10316.4|10316.4|10316.4|10316.4|10316.4|10316.4|10314.42|10314.42|0
1646901180000|2022-03-10 08:33:00|10326.98|10326.98|10327.97|10327.97|10327.97|10327.97|10326.98|10326.98|0
1646901200000|2022-03-10 08:33:20|10325.99|10325.99|10325.99|10325.99|10325.99|10325.99|10325.99|10325.99|0
1646901210000|2022-03-10 08:33:30|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|0
1646901220000|2022-03-10 08:33:40|10311.77|10311.77|10309.13|10309.13|10311.77|10311.77|10309.13|10309.13|0
1646901240000|2022-03-10 08:34:00|10317.07|10317.07|10319.04|10319.04|10319.04|10319.04|10317.07|10317.07|0
1646901250000|2022-03-10 08:34:10|10320.03|10320.03|10330.94|10330.94|10330.94|10330.94|10320.03|10320.03|0
1646901260000|2022-03-10 08:34:20|10329.95|10329.95|10323.67|10323.67|10329.95|10329.95|10323.67|10323.67|0
1646901280000|2022-03-10 08:34:40|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|10321.69|0
1646901300000|2022-03-10 08:35:00|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|0
1646901310000|2022-03-10 08:35:10|10321.69|10321.69|10323.67|10323.67|10323.67|10323.67|10321.69|10321.69|0
1646901330000|2022-03-10 08:35:30|10326.31|10326.31|10331.61|10331.61|10331.61|10331.61|10326.31|10326.31|0
1646901340000|2022-03-10 08:35:40|10326.31|10326.31|10326.31|10326.31|10326.31|10326.31|10326.31|10326.31|0
1646901370000|2022-03-10 08:36:10|10328.29|10328.29|10321.34|10321.34|10329.28|10329.28|10321.34|10321.34|0
1646901380000|2022-03-10 08:36:20|10322.33|10322.33|10328.93|10328.93|10328.93|10328.93|10322.33|10322.33|0
1646901400000|2022-03-10 08:36:40|10334.22|10334.22|10339.51|10339.51|10339.51|10339.51|10334.22|10334.22|0
1646901420000|2022-03-10 08:37:00|10341.49|10341.49|10341.81|10341.81|10345.12|10345.12|10339.83|10339.83|0
1646901430000|2022-03-10 08:37:10|10342.79|10342.79|10345.44|10345.44|10348.09|10348.09|10342.79|10342.79|0
1646901440000|2022-03-10 08:37:20|10350.73|10350.73|10356.03|10356.03|10356.03|10356.03|10350.73|10350.73|0
1646901450000|2022-03-10 08:37:30|10353.38|10353.38|10358.67|10358.67|10358.67|10358.67|10353.38|10353.38|0
1646901460000|2022-03-10 08:37:40|10356.03|10356.03|10352.39|10352.39|10356.03|10356.03|10352.39|10352.39|0
1646901480000|2022-03-10 08:38:00|10349.75|10349.75|10349.75|10349.75|10349.75|10349.75|10349.75|10349.75|0
1646901490000|2022-03-10 08:38:10|10348.76|10348.76|10351.4|10351.4|10351.4|10351.4|10348.76|10348.76|0
1646901500000|2022-03-10 08:38:20|10348.76|10348.76|10348.76|10348.76|10351.4|10351.4|10348.76|10348.76|0
1646901510000|2022-03-10 08:38:30|10351.4|10351.4|10354.05|10354.05|10354.05|10354.05|10351.4|10351.4|0
1646901520000|2022-03-10 08:38:40|10356.7|10356.7|10356.7|10356.7|10356.7|10356.7|10356.7|10356.7|0
1646901530000|2022-03-10 08:38:50|10351.4|10351.4|10353.06|10353.06|10354.05|10354.05|10351.08|10351.08|0
1646901540000|2022-03-10 08:39:00|10361|10361|10366.29|10366.29|10366.29|10366.29|10358.35|10358.35|0
1646901550000|2022-03-10 08:39:10|10365.31|10365.31|10365.31|10365.31|10365.31|10365.31|10365.31|10365.31|0
1646901570000|2022-03-10 08:39:30|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|0
1646901580000|2022-03-10 08:39:40|10371.59|10371.59|10376.88|10376.88|10377.87|10377.87|10371.59|10371.59|0
1646901590000|2022-03-10 08:39:50|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|0
1646901600000|2022-03-10 08:40:00|10376.21|10376.21|10373.56|10373.56|10376.21|10376.21|10373.56|10373.56|0
1646901640000|2022-03-10 08:40:40|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|10372.57|0
1646901660000|2022-03-10 08:41:00|10380.51|10380.51|10383.16|10383.16|10383.16|10383.16|10380.51|10380.51|0
1646901680000|2022-03-10 08:41:20|10388.77|10388.77|10389.76|10389.76|10389.76|10389.76|10388.77|10388.77|0
1646901700000|2022-03-10 08:41:40|10387.78|10387.78|10375.89|10375.89|10387.78|10387.78|10375.89|10375.89|0
1646901720000|2022-03-10 08:42:00|10365.31|10365.31|10357.37|10357.37|10365.31|10365.31|10357.37|10357.37|0
1646901730000|2022-03-10 08:42:10|10360.01|10360.01|10367.95|10367.95|10367.95|10367.95|10360.01|10360.01|0
1646901760000|2022-03-10 08:42:40|10373.24|10373.24|10373.24|10373.24|10373.24|10373.24|10373.24|10373.24|0
1646901770000|2022-03-10 08:42:50|10378.54|10378.54|10373.24|10373.24|10378.54|10378.54|10373.24|10373.24|0
1646901780000|2022-03-10 08:43:00|10370.6|10370.6|10365.98|10365.98|10370.6|10370.6|10365.98|10365.98|0
1646901800000|2022-03-10 08:43:20|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|0
1646901810000|2022-03-10 08:43:30|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|0
1646901850000|2022-03-10 08:44:10|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|0
1646901880000|2022-03-10 08:44:40|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|10368.62|0
1646901900000|2022-03-10 08:45:00|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|0
1646901910000|2022-03-10 08:45:10|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|0
1646901930000|2022-03-10 08:45:30|10365.98|10365.98|10352.42|10352.42|10365.98|10365.98|10352.42|10352.42|0
1646901960000|2022-03-10 08:46:00|10349.78|10349.78|10349.46|10349.46|10349.78|10349.78|10339.86|10339.86|0
1646901970000|2022-03-10 08:46:10|10354.75|10354.75|10370.28|10370.28|10370.28|10370.28|10354.75|10354.75|0
1646901980000|2022-03-10 08:46:20|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|10371.27|0
1646901990000|2022-03-10 08:46:30|10381.85|10381.85|10376.56|10376.56|10381.85|10381.85|10373.91|10373.91|0
1646902000000|2022-03-10 08:46:40|10379.21|10379.21|10379.21|10379.21|10379.21|10379.21|10379.21|10379.21|0
1646902010000|2022-03-10 08:46:50|10376.56|10376.56|10365.66|10365.66|10376.56|10376.56|10365.66|10365.66|0
1646902020000|2022-03-10 08:47:00|10364.67|10364.67|10365.01|10365.01|10365.01|10365.01|10364.67|10364.67|0
1646902030000|2022-03-10 08:47:10|10363.81|10363.81|10363.81|10363.81|10363.81|10363.81|10363.81|10363.81|0
1646902050000|2022-03-10 08:47:30|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|0
1646902080000|2022-03-10 08:48:00|10355.87|10355.87|10360.49|10360.49|10360.49|10360.49|10355.87|10355.87|0
1646902100000|2022-03-10 08:48:20|10355.2|10355.2|10355.2|10355.2|10355.2|10355.2|10355.2|10355.2|0
1646902120000|2022-03-10 08:48:40|10357.85|10357.85|10357.85|10357.85|10357.85|10357.85|10357.85|10357.85|0
1646902130000|2022-03-10 08:48:50|10356.86|10356.86|10348.92|10348.92|10356.86|10356.86|10348.92|10348.92|0
1646902140000|2022-03-10 08:49:00|10346.27|10346.27|10343.63|10343.63|10346.27|10346.27|10343.63|10343.63|0
1646902150000|2022-03-10 08:49:10|10342.64|10342.64|10342.64|10342.64|10342.64|10342.64|10342.64|10342.64|0
1646902160000|2022-03-10 08:49:20|10345.29|10345.29|10345.29|10345.29|10345.29|10345.29|10345.29|10345.29|0
1646902170000|2022-03-10 08:49:30|10342.64|10342.64|10342.64|10342.64|10342.64|10342.64|10342.64|10342.64|0
1646902200000|2022-03-10 08:50:00|10340.66|10340.66|10340.66|10340.66|10340.66|10340.66|10340.66|10340.66|0
1646902210000|2022-03-10 08:50:10|10338.02|10338.02|10338.02|10338.02|10338.02|10338.02|10338.02|10338.02|0
1646902230000|2022-03-10 08:50:30|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|0
1646902240000|2022-03-10 08:50:40|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|0
1646902250000|2022-03-10 08:50:50|10338.69|10338.69|10341.33|10341.33|10341.33|10341.33|10338.69|10338.69|0
1646902260000|2022-03-10 08:51:00|10343.98|10343.98|10341.33|10341.33|10343.98|10343.98|10341.33|10341.33|0
1646902270000|2022-03-10 08:51:10|10338.69|10338.69|10338.69|10338.69|10338.69|10338.69|10338.69|10338.69|0
1646902290000|2022-03-10 08:51:30|10336.04|10336.04|10336.04|10336.04|10336.04|10336.04|10336.04|10336.04|0
1646902300000|2022-03-10 08:51:40|10333.39|10333.39|10336.04|10336.04|10336.04|10336.04|10333.39|10333.39|0
1646902320000|2022-03-10 08:52:00|10338.69|10338.69|10338.69|10338.69|10338.69|10338.69|10338.69|10338.69|0
1646902330000|2022-03-10 08:52:10|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|10341.33|0
1646902350000|2022-03-10 08:52:30|10342.32|10342.32|10342.32|10342.32|10342.32|10342.32|10342.32|10342.32|0
1646902360000|2022-03-10 08:52:40|10337.03|10337.03|10335.05|10335.05|10337.03|10337.03|10335.05|10335.05|0
1646902370000|2022-03-10 08:52:50|10337.7|10337.7|10319.17|10319.17|10337.7|10337.7|10319.17|10319.17|0
1646902380000|2022-03-10 08:53:00|10317.2|10317.2|10317.2|10317.2|10317.2|10317.2|10317.2|10317.2|0
1646902390000|2022-03-10 08:53:10|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|0
1646902400000|2022-03-10 08:53:20|10306.61|10306.61|10306.61|10306.61|10306.61|10306.61|10306.61|10306.61|0
1646902410000|2022-03-10 08:53:30|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|10309.26|0
1646902430000|2022-03-10 08:53:50|10301.32|10301.32|10309.26|10309.26|10309.26|10309.26|10301.32|10301.32|0
1646902440000|2022-03-10 08:54:00|10306.29|10306.29|10311.59|10311.59|10311.59|10311.59|10306.29|10306.29|0
1646902490000|2022-03-10 08:54:50|10313.56|10313.56|10314.55|10314.55|10314.55|10314.55|10313.56|10313.56|0
1646902500000|2022-03-10 08:55:00|10315.54|10315.54|10315.54|10315.54|10315.54|10315.54|10315.54|10315.54|0
1646902510000|2022-03-10 08:55:10|10318.19|10318.19|10311.9|10311.9|10318.19|10318.19|10311.9|10311.9|0
1646902530000|2022-03-10 08:55:30|10309.26|10309.26|10314.55|10314.55|10314.55|10314.55|10309.26|10309.26|0
1646902540000|2022-03-10 08:55:40|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|0
1646902590000|2022-03-10 08:56:30|10319.84|10319.84|10335.05|10335.05|10335.05|10335.05|10319.84|10319.84|0
1646902610000|2022-03-10 08:56:50|10336.04|10336.04|10333.39|10333.39|10336.04|10336.04|10333.39|10333.39|0
1646902620000|2022-03-10 08:57:00|10338.69|10338.69|10339.67|10339.67|10339.67|10339.67|10338.69|10338.69|0
1646902640000|2022-03-10 08:57:20|10347.61|10347.61|10347.61|10347.61|10347.61|10347.61|10347.61|10347.61|0
1646902650000|2022-03-10 08:57:30|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|0
1646902700000|2022-03-10 08:58:20|10358.52|10358.52|10358.52|10358.52|10358.52|10358.52|10358.52|10358.52|0
1646902750000|2022-03-10 08:59:10|10353.23|10353.23|10350.58|10350.58|10353.23|10353.23|10350.58|10350.58|0
1646902760000|2022-03-10 08:59:20|10348.6|10348.6|10348.6|10348.6|10348.6|10348.6|10348.6|10348.6|0
1646902770000|2022-03-10 08:59:30|10353.9|10353.9|10356.54|10356.54|10356.54|10356.54|10351.25|10351.25|0
1646902790000|2022-03-10 08:59:50|10361.83|10361.83|10364.48|10364.48|10364.48|10364.48|10361.83|10361.83|0
1646902800000|2022-03-10 09:00:00|10367.13|10367.13|10386.29|10386.29|10386.29|10386.29|10367.13|10367.13|0
1646902810000|2022-03-10 09:00:10|10394.23|10394.23|10390.91|10390.91|10409.44|10409.44|10390.91|10390.91|0
1646902820000|2022-03-10 09:00:20|10396.2|10396.2|10414.73|10414.73|10416.39|10416.39|10395.22|10395.22|0
1646902830000|2022-03-10 09:00:30|10417.38|10417.38|10412.08|10412.08|10420.02|10420.02|10412.08|10412.08|0
1646902840000|2022-03-10 09:00:40|10409.12|10409.12|10393.24|10393.24|10409.12|10409.12|10393.24|10393.24|0
1646902850000|2022-03-10 09:00:50|10398.53|10398.53|10398.53|10398.53|10398.53|10398.53|10398.53|10398.53|0
1646902860000|2022-03-10 09:01:00|10406.47|10406.47|10403.83|10403.83|10409.12|10409.12|10403.83|10403.83|0
1646902870000|2022-03-10 09:01:10|10395.89|10395.89|10390.59|10390.59|10395.89|10395.89|10390.59|10390.59|0
1646902880000|2022-03-10 09:01:20|10387.95|10387.95|10385.3|10385.3|10390.59|10390.59|10385.3|10385.3|0
1646902900000|2022-03-10 09:01:40|10395.89|10395.89|10403.16|10403.16|10405.8|10405.8|10395.89|10395.89|0
1646902910000|2022-03-10 09:01:50|10400.51|10400.51|10395.22|10395.22|10408.45|10408.45|10395.22|10395.22|0
1646902920000|2022-03-10 09:02:00|10387.28|10387.28|10392.57|10392.57|10392.57|10392.57|10387.28|10387.28|0
1646902940000|2022-03-10 09:02:20|10387.28|10387.28|10381|10381|10387.28|10387.28|10381|10381|0
1646902960000|2022-03-10 09:02:40|10381.98|10381.98|10381.98|10381.98|10381.98|10381.98|10381.98|10381.98|0
1646902970000|2022-03-10 09:02:50|10382.97|10382.97|10388.27|10388.27|10390.91|10390.91|10382.97|10382.97|0
1646902980000|2022-03-10 09:03:00|10393.56|10393.56|10388.27|10388.27|10393.56|10393.56|10388.27|10388.27|0
1646903010000|2022-03-10 09:03:30|10387.28|10387.28|10388.27|10388.27|10388.27|10388.27|10387.28|10387.28|0
1646903020000|2022-03-10 09:03:40|10382.97|10382.97|10385.62|10385.62|10385.62|10385.62|10382.97|10382.97|0
1646903030000|2022-03-10 09:03:50|10388.27|10388.27|10394.55|10394.55|10394.55|10394.55|10388.27|10388.27|0
1646903040000|2022-03-10 09:04:00|10395.53|10395.53|10408.77|10408.77|10408.77|10408.77|10395.53|10395.53|0
1646903060000|2022-03-10 09:04:20|10411.41|10411.41|10411.41|10411.41|10411.41|10411.41|10411.41|10411.41|0
1646903090000|2022-03-10 09:04:50|10408.77|10408.77|10403.47|10403.47|10408.77|10408.77|10403.47|10403.47|0
1646903100000|2022-03-10 09:05:00|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|0
1646903110000|2022-03-10 09:05:10|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|0
1646903130000|2022-03-10 09:05:30|10408.1|10408.1|10429.27|10429.27|10431.91|10431.91|10408.1|10408.1|0
1646903150000|2022-03-10 09:05:50|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|0
1646903160000|2022-03-10 09:06:00|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|0
1646903200000|2022-03-10 09:06:40|10442.5|10442.5|10442.5|10442.5|10442.5|10442.5|10442.5|10442.5|0
1646903210000|2022-03-10 09:06:50|10434.56|10434.56|10442.5|10442.5|10442.5|10442.5|10434.56|10434.56|0
1646903220000|2022-03-10 09:07:00|10437.21|10437.21|10437.21|10437.21|10437.21|10437.21|10437.21|10437.21|0
1646903230000|2022-03-10 09:07:10|10431.91|10431.91|10429.27|10429.27|10431.91|10431.91|10429.27|10429.27|0
1646903240000|2022-03-10 09:07:20|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|0
1646903260000|2022-03-10 09:07:40|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|0
1646903270000|2022-03-10 09:07:50|10431.91|10431.91|10455.73|10455.73|10455.73|10455.73|10431.91|10431.91|0
1646903280000|2022-03-10 09:08:00|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|10453.09|0
1646903320000|2022-03-10 09:08:40|10454.07|10454.07|10454.07|10454.07|10454.07|10454.07|10454.07|10454.07|0
1646903330000|2022-03-10 09:08:50|10453.09|10453.09|10447.79|10447.79|10453.09|10453.09|10447.79|10447.79|0
1646903360000|2022-03-10 09:09:20|10455.73|10455.73|10455.73|10455.73|10455.73|10455.73|10455.73|10455.73|0
1646903370000|2022-03-10 09:09:30|10457.71|10457.71|10465.65|10465.65|10465.65|10465.65|10455.06|10455.06|0
1646903390000|2022-03-10 09:09:50|10455.06|10455.06|10458.7|10458.7|10458.7|10458.7|10452.42|10452.42|0
1646903400000|2022-03-10 09:10:00|10459.37|10459.37|10459.37|10459.37|10459.37|10459.37|10459.37|10459.37|0
1646903430000|2022-03-10 09:10:30|10467.31|10467.31|10467.31|10467.31|10467.31|10467.31|10467.31|10467.31|0
1646903440000|2022-03-10 09:10:40|10462.01|10462.01|10464.66|10464.66|10464.66|10464.66|10456.72|10456.72|0
1646903460000|2022-03-10 09:11:00|10459.37|10459.37|10462.01|10462.01|10462.01|10462.01|10459.37|10459.37|0
1646903470000|2022-03-10 09:11:10|10456.72|10456.72|10449.77|10449.77|10457.71|10457.71|10449.77|10449.77|0
1646903480000|2022-03-10 09:11:20|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|0
1646903490000|2022-03-10 09:11:30|10446.13|10446.13|10438.2|10438.2|10446.13|10446.13|10438.2|10438.2|0
1646903510000|2022-03-10 09:11:50|10435.55|10435.55|10435.55|10435.55|10435.55|10435.55|10435.55|10435.55|0
1646903520000|2022-03-10 09:12:00|10432.9|10432.9|10438.2|10438.2|10438.2|10438.2|10432.9|10432.9|0
1646903530000|2022-03-10 09:12:10|10432.9|10432.9|10438.2|10438.2|10438.2|10438.2|10432.9|10432.9|0
1646903550000|2022-03-10 09:12:30|10437.21|10437.21|10437.21|10437.21|10437.21|10437.21|10437.21|10437.21|0
1646903560000|2022-03-10 09:12:40|10429.27|10429.27|10429.27|10429.27|10429.27|10429.27|10426.62|10426.62|0
1646903570000|2022-03-10 09:12:50|10426.62|10426.62|10431.91|10431.91|10431.91|10431.91|10426.62|10426.62|0
1646903580000|2022-03-10 09:13:00|10434.56|10434.56|10431.91|10431.91|10434.56|10434.56|10431.91|10431.91|0
1646903600000|2022-03-10 09:13:20|10429.27|10429.27|10429.94|10429.94|10431.91|10431.91|10429.27|10429.27|0
1646903620000|2022-03-10 09:13:40|10427.96|10427.96|10420.02|10420.02|10427.96|10427.96|10420.02|10420.02|0
1646903630000|2022-03-10 09:13:50|10419.03|10419.03|10419.03|10419.03|10419.03|10419.03|10419.03|10419.03|0
1646903650000|2022-03-10 09:14:10|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|10413.74|0
1646903660000|2022-03-10 09:14:20|10411.09|10411.09|10412.08|10412.08|10412.08|10412.08|10411.09|10411.09|0
1646903670000|2022-03-10 09:14:30|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|0
1646903680000|2022-03-10 09:14:40|10407.46|10407.46|10406.47|10406.47|10409.12|10409.12|10406.47|10406.47|0
1646903690000|2022-03-10 09:14:50|10405.48|10405.48|10405.48|10405.48|10405.48|10405.48|10405.48|10405.48|0
1646903710000|2022-03-10 09:15:10|10397.54|10397.54|10397.54|10397.54|10397.54|10397.54|10397.54|10397.54|0
1646903730000|2022-03-10 09:15:30|10398.53|10398.53|10399.52|10399.52|10399.52|10399.52|10398.53|10398.53|0
1646903740000|2022-03-10 09:15:40|10402.17|10402.17|10405.8|10405.8|10405.8|10405.8|10402.17|10402.17|0
1646903750000|2022-03-10 09:15:50|10403.16|10403.16|10406.12|10406.12|10406.12|10406.12|10403.16|10403.16|0
1646903760000|2022-03-10 09:16:00|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|10407.11|0
1646903780000|2022-03-10 09:16:20|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|10406.12|0
1646903810000|2022-03-10 09:16:50|10405.13|10405.13|10405.13|10405.13|10405.13|10405.13|10405.13|10405.13|0
1646903840000|2022-03-10 09:17:20|10407.78|10407.78|10410.42|10410.42|10410.42|10410.42|10407.78|10407.78|0
1646903850000|2022-03-10 09:17:30|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|10413.07|0
1646903860000|2022-03-10 09:17:40|10415.72|10415.72|10415.72|10415.72|10415.72|10415.72|10415.72|10415.72|0
1646903920000|2022-03-10 09:18:40|10423.66|10423.66|10423.66|10423.66|10423.66|10423.66|10423.66|10423.66|0
1646903930000|2022-03-10 09:18:50|10426.3|10426.3|10426.3|10426.3|10426.3|10426.3|10426.3|10426.3|0
1646903950000|2022-03-10 09:19:10|10428.28|10428.28|10422.99|10422.99|10428.28|10428.28|10422.99|10422.99|0
1646903960000|2022-03-10 09:19:20|10420.34|10420.34|10417.69|10417.69|10420.34|10420.34|10417.69|10417.69|0
1646903970000|2022-03-10 09:19:30|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|0
1646903990000|2022-03-10 09:19:50|10419.35|10419.35|10419.35|10419.35|10419.35|10419.35|10419.35|10419.35|0
1646904020000|2022-03-10 09:20:20|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|0
1646904030000|2022-03-10 09:20:30|10415.72|10415.72|10414.73|10414.73|10415.72|10415.72|10414.73|10414.73|0
1646904050000|2022-03-10 09:20:50|10416.71|10416.71|10422|10422|10422|10422|10416.71|10416.71|0
1646904070000|2022-03-10 09:21:10|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|0
1646904090000|2022-03-10 09:21:30|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|0
1646904100000|2022-03-10 09:21:40|10413.07|10413.07|10410.42|10410.42|10413.07|10413.07|10410.42|10410.42|0
1646904130000|2022-03-10 09:22:10|10408.45|10408.45|10408.45|10408.45|10408.45|10408.45|10408.45|10408.45|0
1646904140000|2022-03-10 09:22:20|10405.8|10405.8|10405.8|10405.8|10405.8|10405.8|10405.8|10405.8|0
1646904150000|2022-03-10 09:22:30|10400.51|10400.51|10400.51|10400.51|10400.51|10400.51|10400.51|10400.51|0
1646904160000|2022-03-10 09:22:40|10399.52|10399.52|10399.52|10399.52|10399.52|10399.52|10399.52|10399.52|0
1646904180000|2022-03-10 09:23:00|10391.58|10391.58|10391.58|10391.58|10391.58|10391.58|10391.58|10391.58|0
1646904190000|2022-03-10 09:23:10|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|10388.94|0
1646904240000|2022-03-10 09:24:00|10386.29|10386.29|10381|10381|10386.29|10386.29|10381|10381|0
1646904260000|2022-03-10 09:24:20|10380.01|10380.01|10380.01|10380.01|10380.01|10380.01|10380.01|10380.01|0
1646904310000|2022-03-10 09:25:10|10374.71|10374.71|10366.78|10366.78|10374.71|10374.71|10366.78|10366.78|0
1646904330000|2022-03-10 09:25:30|10364.13|10364.13|10363.14|10363.14|10364.13|10364.13|10363.14|10363.14|0
1646904360000|2022-03-10 09:26:00|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|0
1646904370000|2022-03-10 09:26:10|10363.14|10363.14|10368.43|10368.43|10368.43|10368.43|10363.14|10363.14|0
1646904390000|2022-03-10 09:26:30|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|10365.79|0
1646904400000|2022-03-10 09:26:40|10368.36|10368.36|10363.74|10363.74|10368.36|10368.36|10363.74|10363.74|0
1646904450000|2022-03-10 09:27:30|10364.73|10364.73|10368.36|10368.36|10368.36|10368.36|10364.73|10364.73|0
1646904470000|2022-03-10 09:27:50|10371.01|10371.01|10371.01|10371.01|10371.01|10371.01|10371.01|10371.01|0
1646904480000|2022-03-10 09:28:00|10373.65|10373.65|10371.01|10371.01|10373.65|10373.65|10371.01|10371.01|0
1646904510000|2022-03-10 09:28:30|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|0
1646904580000|2022-03-10 09:29:40|10371.01|10371.01|10368.36|10368.36|10371.01|10371.01|10368.36|10368.36|0
1646904590000|2022-03-10 09:29:50|10367.37|10367.37|10356.79|10356.79|10367.37|10367.37|10356.79|10356.79|0
1646904600000|2022-03-10 09:30:00|10359.43|10359.43|10359.43|10359.43|10359.43|10359.43|10359.43|10359.43|0
1646904620000|2022-03-10 09:30:20|10362.08|10362.08|10365.71|10365.71|10365.71|10365.71|10362.08|10362.08|0
1646904630000|2022-03-10 09:30:30|10368.36|10368.36|10368.36|10368.36|10368.36|10368.36|10368.36|10368.36|0
1646904660000|2022-03-10 09:31:00|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|0
1646904710000|2022-03-10 09:31:50|10373.65|10373.65|10373.65|10373.65|10373.65|10373.65|10373.65|10373.65|0
1646904720000|2022-03-10 09:32:00|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|10378.95|0
1646904730000|2022-03-10 09:32:10|10376.3|10376.3|10376.3|10376.3|10376.3|10376.3|10375.31|10375.31|0
1646904750000|2022-03-10 09:32:30|10374.32|10374.32|10375.31|10375.31|10375.31|10375.31|10371.68|10371.68|0
1646904760000|2022-03-10 09:32:40|10376.3|10376.3|10377.29|10377.29|10377.29|10377.29|10376.3|10376.3|0
1646904780000|2022-03-10 09:33:00|10378.28|10378.28|10386.22|10386.22|10386.22|10386.22|10378.28|10378.28|0
1646904790000|2022-03-10 09:33:10|10396.8|10396.8|10396.8|10396.8|10396.8|10396.8|10396.8|10396.8|0
1646904810000|2022-03-10 09:33:30|10397.79|10397.79|10397.79|10397.79|10397.79|10397.79|10397.79|10397.79|0
1646904820000|2022-03-10 09:33:40|10411.02|10411.02|10411.02|10411.02|10411.02|10411.02|10411.02|10411.02|0
1646904830000|2022-03-10 09:33:50|10412.01|10412.01|10413|10413|10413|10413|10412.01|10412.01|0
1646904840000|2022-03-10 09:34:00|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|0
1646904850000|2022-03-10 09:34:10|10411.34|10411.34|10400.75|10400.75|10411.34|10411.34|10400.75|10400.75|0
1646904870000|2022-03-10 09:34:30|10398.11|10398.11|10396.13|10396.13|10398.11|10398.11|10396.13|10396.13|0
1646904930000|2022-03-10 09:35:30|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|0
1646904950000|2022-03-10 09:35:50|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|10392.81|0
1646904960000|2022-03-10 09:36:00|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|10390.84|0
1646904980000|2022-03-10 09:36:20|10393.48|10393.48|10393.48|10393.48|10393.48|10393.48|10393.48|10393.48|0
1646904990000|2022-03-10 09:36:30|10396.13|10396.13|10393.48|10393.48|10396.13|10396.13|10393.48|10393.48|0
1646905000000|2022-03-10 09:36:40|10396.13|10396.13|10396.13|10396.13|10396.13|10396.13|10396.13|10396.13|0
1646905020000|2022-03-10 09:37:00|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|0
1646905040000|2022-03-10 09:37:20|10401.42|10401.42|10401.42|10401.42|10401.42|10401.42|10401.42|10401.42|0
1646905060000|2022-03-10 09:37:40|10403.4|10403.4|10404.39|10404.39|10404.39|10404.39|10403.4|10403.4|0
1646905090000|2022-03-10 09:38:10|10412.33|10412.33|10412.33|10412.33|10412.33|10412.33|10412.33|10412.33|0
1646905110000|2022-03-10 09:38:30|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|10411.34|0
1646905140000|2022-03-10 09:39:00|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|10413.99|0
1646905170000|2022-03-10 09:39:30|10424.57|10424.57|10424.57|10424.57|10424.57|10424.57|10424.57|10424.57|0
1646905180000|2022-03-10 09:39:40|10429.86|10429.86|10431.84|10431.84|10431.84|10431.84|10429.86|10429.86|0
1646905190000|2022-03-10 09:39:50|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|10430.85|0
1646905200000|2022-03-10 09:40:00|10433.5|10433.5|10432.51|10432.51|10433.5|10433.5|10431.52|10431.52|0
1646905210000|2022-03-10 09:40:10|10429.86|10429.86|10428.88|10428.88|10429.86|10429.86|10428.88|10428.88|0
1646905230000|2022-03-10 09:40:30|10431.52|10431.52|10437.8|10437.8|10437.8|10437.8|10431.52|10431.52|0
1646905290000|2022-03-10 09:41:30|10439.78|10439.78|10439.78|10439.78|10439.78|10439.78|10439.78|10439.78|0
1646905300000|2022-03-10 09:41:40|10437.13|10437.13|10437.13|10437.13|10437.13|10437.13|10437.13|10437.13|0
1646905310000|2022-03-10 09:41:50|10436.15|10436.15|10436.15|10436.15|10436.15|10436.15|10436.15|10436.15|0
1646905320000|2022-03-10 09:42:00|10437.13|10437.13|10431.84|10431.84|10437.13|10437.13|10431.84|10431.84|0
1646905330000|2022-03-10 09:42:10|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|0
1646905350000|2022-03-10 09:42:30|10431.84|10431.84|10431.84|10431.84|10431.84|10431.84|10431.84|10431.84|0
1646905360000|2022-03-10 09:42:40|10432.83|10432.83|10433.82|10433.82|10433.82|10433.82|10432.83|10432.83|0
1646905390000|2022-03-10 09:43:10|10431.17|10431.17|10431.17|10431.17|10431.17|10431.17|10431.17|10431.17|0
1646905400000|2022-03-10 09:43:20|10431.34|10431.34|10431.34|10431.34|10431.34|10431.34|10431.34|10431.34|0
1646905420000|2022-03-10 09:43:40|10433.99|10433.99|10436.64|10436.64|10436.64|10436.64|10433.99|10433.99|0
1646905430000|2022-03-10 09:43:50|10439.28|10439.28|10439.28|10439.28|10439.28|10439.28|10439.28|10439.28|0
1646905440000|2022-03-10 09:44:00|10438.29|10438.29|10438.29|10438.29|10438.29|10438.29|10438.29|10438.29|0
1646905460000|2022-03-10 09:44:20|10435.65|10435.65|10435.65|10435.65|10435.65|10435.65|10435.65|10435.65|0
1646905480000|2022-03-10 09:44:40|10440.94|10440.94|10446.23|10446.23|10446.23|10446.23|10440.94|10440.94|0
1646905490000|2022-03-10 09:44:50|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|0
1646905520000|2022-03-10 09:45:20|10435.65|10435.65|10435.65|10435.65|10435.65|10435.65|10435.65|10435.65|0
1646905550000|2022-03-10 09:45:50|10434.66|10434.66|10433.67|10433.67|10434.66|10434.66|10433.67|10433.67|0
1646905580000|2022-03-10 09:46:20|10428.38|10428.38|10428.38|10428.38|10428.38|10428.38|10428.38|10428.38|0
1646905600000|2022-03-10 09:46:40|10430.35|10430.35|10430.35|10430.35|10430.35|10430.35|10430.35|10430.35|0
1646905630000|2022-03-10 09:47:10|10428.38|10428.38|10431.69|10431.69|10433.67|10433.67|10428.38|10428.38|0
1646905650000|2022-03-10 09:47:30|10429.05|10429.05|10431.02|10431.02|10431.02|10431.02|10429.05|10429.05|0
1646905690000|2022-03-10 09:48:10|10425.73|10425.73|10425.73|10425.73|10425.73|10425.73|10425.73|10425.73|0
1646905700000|2022-03-10 09:48:20|10423.75|10423.75|10423.75|10423.75|10423.75|10423.75|10423.75|10423.75|0
1646905730000|2022-03-10 09:48:50|10426.4|10426.4|10429.05|10429.05|10429.05|10429.05|10426.4|10426.4|0
1646905740000|2022-03-10 09:49:00|10430.04|10430.04|10424.74|10424.74|10430.04|10430.04|10424.74|10424.74|0
1646905760000|2022-03-10 09:49:20|10430.04|10430.04|10430.04|10430.04|10430.04|10430.04|10430.04|10430.04|0
1646905780000|2022-03-10 09:49:40|10429.05|10429.05|10430.04|10430.04|10430.04|10430.04|10429.05|10429.05|0
1646905810000|2022-03-10 09:50:10|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|10427.39|0
1646905820000|2022-03-10 09:50:20|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|0
1646905830000|2022-03-10 09:50:30|10430.21|10430.21|10430.21|10430.21|10430.21|10430.21|10430.21|10430.21|0
1646905860000|2022-03-10 09:51:00|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|0
1646905940000|2022-03-10 09:52:20|10431.54|10431.54|10431.54|10431.54|10431.54|10431.54|10431.54|10431.54|0
1646905990000|2022-03-10 09:53:10|10428.89|10428.89|10428.89|10428.89|10428.89|10428.89|10428.89|10428.89|0
1646906010000|2022-03-10 09:53:30|10426.92|10426.92|10426.92|10426.92|10426.92|10426.92|10426.92|10426.92|0
1646906020000|2022-03-10 09:53:40|10425.93|10425.93|10419.65|10419.65|10425.93|10425.93|10419.65|10419.65|0
1646906030000|2022-03-10 09:53:50|10411.71|10411.71|10409.06|10409.06|10414.35|10414.35|10409.06|10409.06|0
1646906050000|2022-03-10 09:54:10|10406.41|10406.41|10406.1|10406.1|10406.41|10406.41|10403.45|10403.45|0
1646906060000|2022-03-10 09:54:20|10408.74|10408.74|10415.02|10415.02|10415.02|10415.02|10408.74|10408.74|0
1646906070000|2022-03-10 09:54:30|10416.01|10416.01|10421.3|10421.3|10421.3|10421.3|10416.01|10416.01|0
1646906090000|2022-03-10 09:54:50|10413.37|10413.37|10399.14|10399.14|10413.37|10413.37|10399.14|10399.14|0
1646906100000|2022-03-10 09:55:00|10393.85|10393.85|10401.79|10401.79|10401.79|10401.79|10389.23|10389.23|0
1646906110000|2022-03-10 09:55:10|10407.08|10407.08|10400.8|10400.8|10412.38|10412.38|10400.8|10400.8|0
1646906120000|2022-03-10 09:55:20|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|10401.79|0
1646906130000|2022-03-10 09:55:30|10404.44|10404.44|10400.13|10400.13|10405.43|10405.43|10400.13|10400.13|0
1646906140000|2022-03-10 09:55:40|10402.78|10402.78|10406.41|10406.41|10406.41|10406.41|10400.13|10400.13|0
1646906150000|2022-03-10 09:55:50|10414.35|10414.35|10403.77|10403.77|10423.6|10423.6|10403.77|10403.77|0
1646906160000|2022-03-10 09:56:00|10409.06|10409.06|10404.76|10404.76|10409.06|10409.06|10401.12|10401.12|0
1646906180000|2022-03-10 09:56:20|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|0
1646906190000|2022-03-10 09:56:30|10402.11|10402.11|10399.46|10399.46|10402.11|10402.11|10399.46|10399.46|0
1646906210000|2022-03-10 09:56:50|10397.49|10397.49|10396.5|10396.5|10397.49|10397.49|10396.5|10396.5|0
1646906220000|2022-03-10 09:57:00|10395.51|10395.51|10387.57|10387.57|10395.51|10395.51|10387.57|10387.57|0
1646906250000|2022-03-10 09:57:30|10390.22|10390.22|10390.22|10390.22|10390.22|10390.22|10390.22|10390.22|0
1646906270000|2022-03-10 09:57:50|10391.21|10391.21|10385.91|10385.91|10391.21|10391.21|10385.91|10385.91|0
1646906300000|2022-03-10 09:58:20|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|10391.21|0
1646906350000|2022-03-10 09:59:10|10399.14|10399.14|10401.12|10401.12|10401.12|10401.12|10399.14|10399.14|0
1646906360000|2022-03-10 09:59:20|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|0
1646906370000|2022-03-10 09:59:30|10411.71|10411.71|10412.7|10412.7|10412.7|10412.7|10411.71|10411.71|0
1646906410000|2022-03-10 10:00:10|10410.05|10410.05|10412.7|10412.7|10412.7|10412.7|10410.05|10410.05|0
1646906420000|2022-03-10 10:00:20|10417.99|10417.99|10417.99|10417.99|10417.99|10417.99|10417.99|10417.99|0
1646906430000|2022-03-10 10:00:30|10425.93|10425.93|10431.54|10431.54|10431.54|10431.54|10425.93|10425.93|0
1646906440000|2022-03-10 10:00:40|10439.48|10439.48|10439.48|10439.48|10439.48|10439.48|10439.48|10439.48|0
1646906460000|2022-03-10 10:01:00|10450.06|10450.06|10450.06|10450.06|10450.06|10450.06|10450.06|10450.06|0
1646906510000|2022-03-10 10:01:50|10447.42|10447.42|10431.54|10431.54|10447.42|10447.42|10431.54|10431.54|0
1646906520000|2022-03-10 10:02:00|10428.89|10428.89|10427.9|10427.9|10428.89|10428.89|10427.9|10427.9|0
1646906530000|2022-03-10 10:02:10|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|10430.55|0
1646906560000|2022-03-10 10:02:40|10425.26|10425.26|10425.26|10425.26|10425.26|10425.26|10425.26|10425.26|0
1646906570000|2022-03-10 10:02:50|10422.61|10422.61|10425.26|10425.26|10425.26|10425.26|10422.61|10422.61|0
1646906590000|2022-03-10 10:03:10|10416.33|10416.33|10414.35|10414.35|10416.33|10416.33|10414.35|10414.35|0
1646906620000|2022-03-10 10:03:40|10411.71|10411.71|10414.35|10414.35|10414.35|10414.35|10411.71|10411.71|0
1646906630000|2022-03-10 10:03:50|10416.33|10416.33|10416.33|10416.33|10416.33|10416.33|10416.33|10416.33|0
1646906640000|2022-03-10 10:04:00|10417.32|10417.32|10417.32|10417.32|10417.32|10417.32|10417.32|10417.32|0
1646906650000|2022-03-10 10:04:10|10418.31|10418.31|10423.6|10423.6|10423.6|10423.6|10418.31|10418.31|0
1646906680000|2022-03-10 10:04:40|10424.59|10424.59|10429.88|10429.88|10432.53|10432.53|10424.59|10424.59|0
1646906690000|2022-03-10 10:04:50|10432.53|10432.53|10432.53|10432.53|10432.53|10432.53|10432.53|10432.53|0
1646906700000|2022-03-10 10:05:00|10433.51|10433.51|10426.25|10426.25|10433.51|10433.51|10426.25|10426.25|0
1646906720000|2022-03-10 10:05:20|10423.6|10423.6|10428.89|10428.89|10428.89|10428.89|10423.6|10423.6|0
1646906740000|2022-03-10 10:05:40|10431.54|10431.54|10433.51|10433.51|10433.51|10433.51|10431.54|10431.54|0
1646906750000|2022-03-10 10:05:50|10430.87|10430.87|10433.51|10433.51|10433.51|10433.51|10430.87|10430.87|0
1646906770000|2022-03-10 10:06:10|10434.5|10434.5|10434.5|10434.5|10434.5|10434.5|10434.5|10434.5|0
1646906780000|2022-03-10 10:06:20|10431.86|10431.86|10431.86|10431.86|10431.86|10431.86|10431.86|10431.86|0
1646906800000|2022-03-10 10:06:40|10429.88|10429.88|10427.23|10427.23|10429.88|10429.88|10427.23|10427.23|0
1646906810000|2022-03-10 10:06:50|10424.59|10424.59|10424.59|10424.59|10424.59|10424.59|10424.59|10424.59|0
1646906820000|2022-03-10 10:07:00|10421.94|10421.94|10421.94|10421.94|10421.94|10421.94|10421.94|10421.94|0
1646906860000|2022-03-10 10:07:40|10419.96|10419.96|10419.96|10419.96|10419.96|10419.96|10419.96|10419.96|0
1646906870000|2022-03-10 10:07:50|10417.32|10417.32|10414.67|10414.67|10417.32|10417.32|10414.67|10414.67|0
1646906900000|2022-03-10 10:08:20|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|10412.7|0
1646906930000|2022-03-10 10:08:50|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|10410.05|0
1646906940000|2022-03-10 10:09:00|10408.07|10408.07|10408.07|10408.07|10408.07|10408.07|10408.07|10408.07|0
1646906980000|2022-03-10 10:09:40|10413.37|10413.37|10421.3|10421.3|10421.3|10421.3|10413.37|10413.37|0
1646906990000|2022-03-10 10:09:50|10423.28|10423.28|10425.26|10425.26|10425.26|10425.26|10423.28|10423.28|0
1646907010000|2022-03-10 10:10:10|10423.28|10423.28|10423.28|10423.28|10423.28|10423.28|10423.28|10423.28|0
1646907100000|2022-03-10 10:11:40|10420.63|10420.63|10420.63|10420.63|10420.63|10420.63|10420.63|10420.63|0
1646907110000|2022-03-10 10:11:50|10425.93|10425.93|10423.95|10423.95|10425.93|10425.93|10423.95|10423.95|0
1646907140000|2022-03-10 10:12:20|10422.96|10422.96|10422.96|10422.96|10422.96|10422.96|10422.96|10422.96|0
1646907180000|2022-03-10 10:13:00|10421.97|10421.97|10421.97|10421.97|10421.97|10421.97|10421.97|10421.97|0
1646907210000|2022-03-10 10:13:30|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|10419.33|0
1646907280000|2022-03-10 10:14:40|10411.39|10411.39|10406.45|10406.45|10411.39|10411.39|10406.45|10406.45|0
1646907290000|2022-03-10 10:14:50|10407.44|10407.44|10404.79|10404.79|10407.44|10407.44|10404.79|10404.79|0
1646907300000|2022-03-10 10:15:00|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|10405.78|0
1646907330000|2022-03-10 10:15:30|10411.07|10411.07|10420.99|10420.99|10420.99|10420.99|10411.07|10411.07|0
1646907340000|2022-03-10 10:15:40|10423.63|10423.63|10424.62|10424.62|10424.62|10424.62|10423.63|10423.63|0
1646907350000|2022-03-10 10:15:50|10419.33|10419.33|10421.97|10421.97|10421.97|10421.97|10419.33|10419.33|0
1646907410000|2022-03-10 10:16:50|10419.33|10419.33|10416.68|10416.68|10419.33|10419.33|10416.68|10416.68|0
1646907420000|2022-03-10 10:17:00|10415.69|10415.69|10415.69|10415.69|10415.69|10415.69|10415.69|10415.69|0
1646907450000|2022-03-10 10:17:30|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|0
1646907460000|2022-03-10 10:17:40|10409.71|10409.71|10410.38|10410.38|10412.36|10412.36|10409.71|10409.71|0
1646907470000|2022-03-10 10:17:50|10407.74|10407.74|10407.74|10407.74|10407.74|10407.74|10407.74|10407.74|0
1646907500000|2022-03-10 10:18:20|10413.03|10413.03|10413.03|10413.03|10413.03|10413.03|10413.03|10413.03|0
1646907540000|2022-03-10 10:19:00|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|0
1646907550000|2022-03-10 10:19:10|10415.01|10415.01|10423.93|10423.93|10423.93|10423.93|10415.01|10415.01|0
1646907560000|2022-03-10 10:19:20|10418.64|10418.64|10418.64|10418.64|10421.29|10421.29|10418.64|10418.64|0
1646907570000|2022-03-10 10:19:30|10416|10416|10416|10416|10416|10416|10416|10416|0
1646907620000|2022-03-10 10:20:20|10410.7|10410.7|10410.7|10410.7|10410.7|10410.7|10410.7|10410.7|0
1646907630000|2022-03-10 10:20:30|10409.71|10409.71|10409.71|10409.71|10409.71|10409.71|10409.71|10409.71|0
1646907660000|2022-03-10 10:21:00|10415.01|10415.01|10422.28|10422.28|10422.28|10422.28|10415.01|10415.01|0
1646907710000|2022-03-10 10:21:50|10419.63|10419.63|10419.63|10419.63|10419.63|10419.63|10419.63|10419.63|0
1646907720000|2022-03-10 10:22:00|10417.65|10417.65|10416.67|10416.67|10417.65|10417.65|10416.67|10416.67|0
1646907730000|2022-03-10 10:22:10|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|10414.02|0
1646907740000|2022-03-10 10:22:20|10411.37|10411.37|10411.37|10411.37|10411.37|10411.37|10411.37|10411.37|0
1646907810000|2022-03-10 10:23:30|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|0
1646907880000|2022-03-10 10:24:40|10406.75|10406.75|10409.4|10409.4|10409.4|10409.4|10404.1|10404.1|0
1646907910000|2022-03-10 10:25:10|10413.35|10413.35|10413.35|10413.35|10413.35|10413.35|10413.35|10413.35|0
1646907930000|2022-03-10 10:25:30|10415.33|10415.33|10415.33|10415.33|10415.33|10415.33|10415.33|10415.33|0
1646907950000|2022-03-10 10:25:50|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|10416.31|0
1646907980000|2022-03-10 10:26:20|10421.61|10421.61|10424.25|10424.25|10424.25|10424.25|10421.61|10421.61|0
1646907990000|2022-03-10 10:26:30|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|0
1646908010000|2022-03-10 10:26:50|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|0
1646908020000|2022-03-10 10:27:00|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|10423.74|0
1646908040000|2022-03-10 10:27:20|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|0
1646908080000|2022-03-10 10:28:00|10420.1|10420.1|10421.09|10421.09|10421.09|10421.09|10420.1|10420.1|0
1646908130000|2022-03-10 10:28:50|10418.45|10418.45|10417.46|10417.46|10418.45|10418.45|10417.46|10417.46|0
1646908150000|2022-03-10 10:29:10|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1646908210000|2022-03-10 10:30:10|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|0
1646908260000|2022-03-10 10:31:00|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|0
1646908280000|2022-03-10 10:31:20|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|0
1646908300000|2022-03-10 10:31:40|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|0
1646908330000|2022-03-10 10:32:10|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|10410.19|0
1646908350000|2022-03-10 10:32:30|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|10412.83|0
1646908360000|2022-03-10 10:32:40|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|0
1646908420000|2022-03-10 10:33:40|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1646908450000|2022-03-10 10:34:10|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|0
1646908470000|2022-03-10 10:34:30|10424.73|10424.73|10424.73|10424.73|10424.73|10424.73|10424.73|10424.73|0
1646908520000|2022-03-10 10:35:20|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|0
1646908530000|2022-03-10 10:35:30|10419.43|10419.43|10422.08|10422.08|10422.08|10422.08|10419.43|10419.43|0
1646908540000|2022-03-10 10:35:40|10424.73|10424.73|10424.73|10424.73|10424.73|10424.73|10424.73|10424.73|0
1646908620000|2022-03-10 10:37:00|10416.79|10416.79|10413.82|10413.82|10416.79|10416.79|10413.82|10413.82|0
1646908680000|2022-03-10 10:38:00|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1646908730000|2022-03-10 10:38:50|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|10413.82|0
1646908760000|2022-03-10 10:39:20|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|10411.18|0
1646908800000|2022-03-10 10:40:00|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|10409.2|0
1646908820000|2022-03-10 10:40:20|10410.19|10410.19|10411.18|10411.18|10411.18|10411.18|10410.19|10410.19|0
1646908830000|2022-03-10 10:40:30|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|10416.47|0
1646908840000|2022-03-10 10:40:40|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|10417.46|0
1646908890000|2022-03-10 10:41:30|10425.4|10425.4|10425.4|10425.4|10425.4|10425.4|10425.4|10425.4|0
1646908900000|2022-03-10 10:41:40|10422.75|10422.75|10422.75|10422.75|10422.75|10422.75|10422.75|10422.75|0
1646908930000|2022-03-10 10:42:10|10425.4|10425.4|10425.4|10425.4|10425.4|10425.4|10425.4|10425.4|0
1646909000000|2022-03-10 10:43:20|10426.38|10426.38|10419.43|10419.43|10427.37|10427.37|10419.43|10419.43|0
1646909040000|2022-03-10 10:44:00|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|0
1646909060000|2022-03-10 10:44:20|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|10421.09|0
1646909130000|2022-03-10 10:45:30|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|10422.08|0
1646909160000|2022-03-10 10:46:00|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|0
1646909220000|2022-03-10 10:47:00|10422.08|10422.08|10424.73|10424.73|10424.73|10424.73|10422.08|10422.08|0
1646909230000|2022-03-10 10:47:10|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|10419.43|0
1646909240000|2022-03-10 10:47:20|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|10420.42|0
1646909290000|2022-03-10 10:48:10|10417.78|10417.78|10420.42|10420.42|10420.42|10420.42|10417.78|10417.78|0
1646909410000|2022-03-10 10:50:10|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|0
1646909420000|2022-03-10 10:50:20|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|0
1646909430000|2022-03-10 10:50:30|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|10417.11|0
1646909500000|2022-03-10 10:51:40|10411.81|10411.81|10410.82|10410.82|10411.81|10411.81|10410.82|10410.82|0
1646909510000|2022-03-10 10:51:50|10405.53|10405.53|10405.53|10405.53|10405.53|10405.53|10405.53|10405.53|0
1646909520000|2022-03-10 10:52:00|10400.24|10400.24|10400.24|10400.24|10400.24|10400.24|10400.24|10400.24|0
1646909530000|2022-03-10 10:52:10|10384.36|10384.36|10395.62|10395.62|10397.59|10397.59|10384.36|10384.36|0
1646909570000|2022-03-10 10:52:50|10394.63|10394.63|10389.34|10389.34|10394.63|10394.63|10389.34|10389.34|0
1646909610000|2022-03-10 10:53:30|10386.37|10386.37|10386.37|10386.37|10386.37|10386.37|10386.37|10386.37|0
1646909650000|2022-03-10 10:54:10|10389.34|10389.34|10389.34|10389.34|10389.34|10389.34|10389.34|10389.34|0
1646909750000|2022-03-10 10:55:50|10386.37|10386.37|10383.72|10383.72|10386.37|10386.37|10383.72|10383.72|0
1646909760000|2022-03-10 10:56:00|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|10381.08|0
1646909780000|2022-03-10 10:56:20|10378.43|10378.43|10378.43|10378.43|10378.43|10378.43|10378.43|10378.43|0
1646909800000|2022-03-10 10:56:40|10378.77|10378.77|10378.77|10378.77|10378.77|10378.77|10378.77|10378.77|0
1646909840000|2022-03-10 10:57:20|10376.13|10376.13|10373.48|10373.48|10376.13|10376.13|10373.48|10373.48|0
1646909850000|2022-03-10 10:57:30|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|0
1646909870000|2022-03-10 10:57:50|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|10373.48|0
1646909880000|2022-03-10 10:58:00|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|10370.84|0
1646909900000|2022-03-10 10:58:20|10371.52|10371.52|10371.52|10371.52|10371.52|10371.52|10371.52|10371.52|0
1646909910000|2022-03-10 10:58:30|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|10368.87|0
1646909960000|2022-03-10 10:59:20|10367.89|10367.89|10367.89|10367.89|10367.89|10367.89|10367.89|10367.89|0
1646910040000|2022-03-10 11:00:40|10370.53|10370.53|10370.53|10370.53|10370.53|10370.53|10370.53|10370.53|0
1646910140000|2022-03-10 11:02:20|10373.5|10373.5|10373.5|10373.5|10373.5|10373.5|10373.5|10373.5|0
1646910190000|2022-03-10 11:03:10|10370.85|10370.85|10373.5|10373.5|10373.5|10373.5|10370.85|10370.85|0
1646910250000|2022-03-10 11:04:10|10376.14|10376.14|10376.14|10376.14|10376.14|10376.14|10376.14|10376.14|0
1646910280000|2022-03-10 11:04:40|10370.85|10370.85|10368.87|10368.87|10373.5|10373.5|10368.87|10368.87|0
1646910300000|2022-03-10 11:05:00|10363.58|10363.58|10360.94|10360.94|10363.58|10363.58|10360.94|10360.94|0
1646910340000|2022-03-10 11:05:40|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|0
1646910350000|2022-03-10 11:05:50|10357.3|10357.3|10354.65|10354.65|10357.3|10357.3|10354.65|10354.65|0
1646910360000|2022-03-10 11:06:00|10357.3|10357.3|10356.31|10356.31|10357.3|10357.3|10356.31|10356.31|0
1646910420000|2022-03-10 11:07:00|10355.32|10355.32|10355.32|10355.32|10355.32|10355.32|10355.32|10355.32|0
1646910430000|2022-03-10 11:07:10|10356.31|10356.31|10357.3|10357.3|10357.3|10357.3|10356.31|10356.31|0
1646910440000|2022-03-10 11:07:20|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|0
1646910460000|2022-03-10 11:07:40|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|0
1646910480000|2022-03-10 11:08:00|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|10359.95|0
1646910510000|2022-03-10 11:08:30|10357.3|10357.3|10357.3|10357.3|10357.3|10357.3|10357.3|10357.3|0
1646910570000|2022-03-10 11:09:30|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|0
1646910640000|2022-03-10 11:10:40|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|0
1646910660000|2022-03-10 11:11:00|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|10358.29|0
1646910740000|2022-03-10 11:12:20|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|10360.94|0
1646910770000|2022-03-10 11:12:50|10363.58|10363.58|10373.5|10373.5|10374.49|10374.49|10363.58|10363.58|0
1646910790000|2022-03-10 11:13:10|10370.85|10370.85|10370.85|10370.85|10370.85|10370.85|10370.85|10370.85|0
1646910800000|2022-03-10 11:13:20|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|0
1646910830000|2022-03-10 11:13:50|10366.07|10366.07|10368.72|10368.72|10368.72|10368.72|10366.07|10366.07|0
1646910860000|2022-03-10 11:14:20|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|10363.43|0
1646910880000|2022-03-10 11:14:40|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|10360.46|0
1646910890000|2022-03-10 11:14:50|10363.11|10363.11|10363.11|10363.11|10363.11|10363.11|10363.11|10363.11|0
1646910900000|2022-03-10 11:15:00|10368.4|10368.4|10368.4|10368.4|10368.4|10368.4|10368.4|10368.4|0
1646911000000|2022-03-10 11:16:40|10370.38|10370.38|10370.38|10370.38|10370.38|10370.38|10370.38|10370.38|0
1646911010000|2022-03-10 11:16:50|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|10371.37|0
1646911020000|2022-03-10 11:17:00|10372.05|10372.05|10372.05|10372.05|10372.05|10372.05|10372.05|10372.05|0
1646911050000|2022-03-10 11:17:30|10374.7|10374.7|10377.34|10377.34|10377.34|10377.34|10374.7|10374.7|0
1646911190000|2022-03-10 11:19:50|10379.99|10379.99|10379.99|10379.99|10379.99|10379.99|10379.99|10379.99|0
1646911200000|2022-03-10 11:20:00|10382.64|10382.64|10382.64|10382.64|10382.64|10382.64|10382.64|10382.64|0
1646911220000|2022-03-10 11:20:20|10379.99|10379.99|10379.99|10379.99|10379.99|10379.99|10379.99|10379.99|0
1646911240000|2022-03-10 11:20:40|10377.34|10377.34|10377.34|10377.34|10377.34|10377.34|10377.34|10377.34|0
1646911250000|2022-03-10 11:20:50|10376.36|10376.36|10378.33|10378.33|10378.33|10378.33|10376.36|10376.36|0
1646911290000|2022-03-10 11:21:30|10377.34|10377.34|10379.99|10379.99|10379.99|10379.99|10377.34|10377.34|0
1646911310000|2022-03-10 11:21:50|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|10379.65|0
1646911410000|2022-03-10 11:23:30|10378.66|10378.66|10378.66|10378.66|10378.66|10378.66|10378.66|10378.66|0
1646911420000|2022-03-10 11:23:40|10377.67|10377.67|10377.67|10377.67|10377.67|10377.67|10377.67|10377.67|0
1646911460000|2022-03-10 11:24:20|10375.03|10375.03|10374|10374|10375.03|10375.03|10374|10374|0
1646911470000|2022-03-10 11:24:30|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|0
1646911520000|2022-03-10 11:25:20|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|0
1646911560000|2022-03-10 11:26:00|10378.3|10378.3|10379.29|10379.29|10379.29|10379.29|10378.3|10378.3|0
1646911580000|2022-03-10 11:26:20|10381.94|10381.94|10381.94|10381.94|10381.94|10381.94|10381.94|10381.94|0
1646911610000|2022-03-10 11:26:50|10382.92|10382.92|10385.57|10385.57|10385.57|10385.57|10382.92|10382.92|0
1646911650000|2022-03-10 11:27:30|10380.28|10380.28|10382.92|10382.92|10382.92|10382.92|10380.28|10380.28|0
1646911700000|2022-03-10 11:28:20|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|10385.57|0
1646911750000|2022-03-10 11:29:10|10382.92|10382.92|10380.95|10380.95|10382.92|10382.92|10380.95|10380.95|0
1646911760000|2022-03-10 11:29:20|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|0
1646911780000|2022-03-10 11:29:40|10378.3|10378.3|10378.3|10378.3|10378.3|10378.3|10378.3|10378.3|0
1646911820000|2022-03-10 11:30:20|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|0
1646911870000|2022-03-10 11:31:10|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|0
1646911960000|2022-03-10 11:32:40|10379.29|10379.29|10379.29|10379.29|10379.29|10379.29|10379.29|10379.29|0
1646912010000|2022-03-10 11:33:30|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|0
1646912150000|2022-03-10 11:35:50|10374|10374|10374|10374|10374|10374|10374|10374|0
1646912200000|2022-03-10 11:36:40|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|0
1646912210000|2022-03-10 11:36:50|10380.28|10380.28|10382.92|10382.92|10382.92|10382.92|10380.28|10380.28|0
1646912240000|2022-03-10 11:37:20|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|0
1646912280000|2022-03-10 11:38:00|10372.34|10372.34|10369.69|10369.69|10372.34|10372.34|10369.69|10369.69|0
1646912300000|2022-03-10 11:38:20|10366.73|10366.73|10366.73|10366.73|10366.73|10366.73|10366.73|10366.73|0
1646912350000|2022-03-10 11:39:10|10364.08|10364.08|10364.08|10364.08|10364.08|10364.08|10363.09|10363.09|0
1646912360000|2022-03-10 11:39:20|10365.07|10365.07|10366.06|10366.06|10366.06|10366.06|10365.07|10365.07|0
1646912390000|2022-03-10 11:39:50|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|0
1646912400000|2022-03-10 11:40:00|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|0
1646912410000|2022-03-10 11:40:10|10361.75|10361.75|10361.75|10361.75|10361.75|10361.75|10361.75|10361.75|0
1646912450000|2022-03-10 11:40:50|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|0
1646912460000|2022-03-10 11:41:00|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|0
1646912470000|2022-03-10 11:41:10|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|0
1646912500000|2022-03-10 11:41:40|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|10364.4|0
1646912520000|2022-03-10 11:42:00|10372.34|10372.34|10367.05|10367.05|10372.34|10372.34|10367.05|10367.05|0
1646912570000|2022-03-10 11:42:50|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|0
1646912620000|2022-03-10 11:43:40|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|10367.05|0
1646912640000|2022-03-10 11:44:00|10364.4|10364.4|10362.74|10362.74|10364.4|10364.4|10361.75|10361.75|0
1646912690000|2022-03-10 11:44:50|10365.39|10365.39|10365.39|10365.39|10365.39|10365.39|10365.39|10365.39|0
1646912710000|2022-03-10 11:45:10|10362.74|10362.74|10357.45|10357.45|10362.74|10362.74|10357.45|10357.45|0
1646912770000|2022-03-10 11:46:10|10360.09|10360.09|10360.09|10360.09|10360.09|10360.09|10360.09|10360.09|0
1646912780000|2022-03-10 11:46:20|10357.45|10357.45|10357.45|10357.45|10357.45|10357.45|10357.45|10357.45|0
1646912800000|2022-03-10 11:46:40|10360.09|10360.09|10357.45|10357.45|10360.09|10360.09|10357.45|10357.45|0
1646912840000|2022-03-10 11:47:20|10354.8|10354.8|10352.15|10352.15|10354.8|10354.8|10352.15|10352.15|0
1646912850000|2022-03-10 11:47:30|10353.7|10353.7|10353.7|10353.7|10353.7|10353.7|10353.7|10353.7|0
1646912860000|2022-03-10 11:47:40|10350.73|10350.73|10340.15|10340.15|10350.73|10350.73|10340.15|10340.15|0
1646912870000|2022-03-10 11:47:50|10345.44|10345.44|10342.79|10342.79|10345.44|10345.44|10342.79|10342.79|0
1646912880000|2022-03-10 11:48:00|10340.15|10340.15|10337.5|10337.5|10340.15|10340.15|10337.5|10337.5|0
1646912890000|2022-03-10 11:48:10|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|0
1646912900000|2022-03-10 11:48:20|10331.22|10331.22|10336.51|10336.51|10336.51|10336.51|10331.22|10331.22|0
1646912910000|2022-03-10 11:48:30|10339.16|10339.16|10341.81|10341.81|10341.81|10341.81|10339.16|10339.16|0
1646912940000|2022-03-10 11:49:00|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|0
1646912960000|2022-03-10 11:49:20|10333.87|10333.87|10336.51|10336.51|10336.51|10336.51|10333.87|10333.87|0
1646912990000|2022-03-10 11:49:50|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|0
1646913040000|2022-03-10 11:50:40|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|0
1646913060000|2022-03-10 11:51:00|10333.87|10333.87|10333.87|10333.87|10333.87|10333.87|10333.87|10333.87|0
1646913090000|2022-03-10 11:51:30|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|10336.51|0
1646913180000|2022-03-10 11:53:00|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|10339.16|0
1646913260000|2022-03-10 11:54:20|10341.81|10341.81|10341.81|10341.81|10347.1|10347.1|10341.81|10341.81|0
1646913330000|2022-03-10 11:55:30|10347.1|10347.1|10347.1|10347.1|10347.1|10347.1|10347.1|10347.1|0
1646913360000|2022-03-10 11:56:00|10344.45|10344.45|10344.45|10344.45|10344.45|10344.45|10344.45|10344.45|0
1646913480000|2022-03-10 11:58:00|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|0
1646913550000|2022-03-10 11:59:10|10342.48|10342.48|10342.48|10342.48|10342.48|10342.48|10342.48|10342.48|0
1646913570000|2022-03-10 11:59:30|10339.83|10339.83|10337.18|10337.18|10339.83|10339.83|10337.18|10337.18|0
1646913580000|2022-03-10 11:59:40|10338.17|10338.17|10343.46|10343.46|10343.46|10343.46|10338.17|10338.17|0
1646913590000|2022-03-10 11:59:50|10340.82|10340.82|10343.46|10343.46|10343.46|10343.46|10340.82|10340.82|0
1646913600000|2022-03-10 12:00:00|10340.82|10340.82|10338.17|10338.17|10340.82|10340.82|10338.17|10338.17|0
1646913610000|2022-03-10 12:00:10|10335.53|10335.53|10340.82|10340.82|10340.82|10340.82|10335.53|10335.53|0
1646913650000|2022-03-10 12:00:50|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|10343.46|0
1646913670000|2022-03-10 12:01:10|10346.11|10346.11|10346.11|10346.11|10346.11|10346.11|10346.11|10346.11|0
1646913690000|2022-03-10 12:01:30|10345.12|10345.12|10344.13|10344.13|10345.12|10345.12|10344.13|10344.13|0
1646913710000|2022-03-10 12:01:50|10343.15|10343.15|10343.15|10343.15|10343.15|10343.15|10343.15|10343.15|0
1646913730000|2022-03-10 12:02:10|10340.5|10340.5|10337.85|10337.85|10340.5|10340.5|10337.85|10337.85|0
1646913760000|2022-03-10 12:02:40|10335.88|10335.88|10333.9|10333.9|10335.88|10335.88|10333.9|10333.9|0
1646913790000|2022-03-10 12:03:10|10328.61|10328.61|10328.61|10328.61|10328.61|10328.61|10328.61|10328.61|0
1646913800000|2022-03-10 12:03:20|10326.63|10326.63|10322.33|10322.33|10326.63|10326.63|10321.34|10321.34|0
1646913850000|2022-03-10 12:04:10|10321.34|10321.34|10321.34|10321.34|10321.34|10321.34|10321.34|10321.34|0
1646913860000|2022-03-10 12:04:20|10323.98|10323.98|10321.34|10321.34|10323.98|10323.98|10321.34|10321.34|0
1646913900000|2022-03-10 12:05:00|10318.69|10318.69|10310.75|10310.75|10318.69|10318.69|10310.75|10310.75|0
1646913910000|2022-03-10 12:05:10|10318.69|10318.69|10318.35|10318.35|10318.69|10318.69|10318.35|10318.35|0
1646913940000|2022-03-10 12:05:40|10318.18|10318.18|10318.18|10318.18|10318.18|10318.18|10318.18|10318.18|0
1646913990000|2022-03-10 12:06:30|10315.53|10315.53|10315.53|10315.53|10315.53|10315.53|10315.53|10315.53|0
1646914000000|2022-03-10 12:06:40|10312.88|10312.88|10312.88|10312.88|10312.88|10312.88|10312.88|10312.88|0
1646914020000|2022-03-10 12:07:00|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|10311.9|0
1646914030000|2022-03-10 12:07:10|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|0
1646914040000|2022-03-10 12:07:20|10318.18|10318.18|10318.18|10318.18|10320.15|10320.15|10316.2|10316.2|0
1646914060000|2022-03-10 12:07:40|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|0
1646914070000|2022-03-10 12:07:50|10325.13|10325.13|10329.75|10329.75|10329.75|10329.75|10325.13|10325.13|0
1646914080000|2022-03-10 12:08:00|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|0
1646914190000|2022-03-10 12:09:50|10329.75|10329.75|10329.75|10329.75|10329.75|10329.75|10329.75|10329.75|0
1646914200000|2022-03-10 12:10:00|10327.1|10327.1|10321.81|10321.81|10327.1|10327.1|10321.81|10321.81|0
1646914210000|2022-03-10 12:10:10|10327.1|10327.1|10328.09|10328.09|10328.09|10328.09|10327.1|10327.1|0
1646914240000|2022-03-10 12:10:40|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|0
1646914270000|2022-03-10 12:11:10|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|0
1646914340000|2022-03-10 12:12:20|10330.74|10330.74|10329.75|10329.75|10330.74|10330.74|10329.75|10329.75|0
1646914390000|2022-03-10 12:13:10|10332.4|10332.4|10332.4|10332.4|10332.4|10332.4|10332.4|10332.4|0
1646914420000|2022-03-10 12:13:40|10335.04|10335.04|10337.69|10337.69|10337.69|10337.69|10335.04|10335.04|0
1646914460000|2022-03-10 12:14:20|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|10336.7|0
1646914500000|2022-03-10 12:15:00|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|0
1646914520000|2022-03-10 12:15:20|10328.76|10328.76|10330.74|10330.74|10336.7|10336.7|10328.76|10328.76|0
1646914600000|2022-03-10 12:16:40|10338.68|10338.68|10341.32|10341.32|10341.32|10341.32|10338.68|10338.68|0
1646914660000|2022-03-10 12:17:40|10343.97|10343.97|10343.97|10343.97|10343.97|10343.97|10343.97|10343.97|0
1646914680000|2022-03-10 12:18:00|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|10338.68|0
1646914720000|2022-03-10 12:18:40|10341.32|10341.32|10341.32|10341.32|10341.32|10341.32|10341.32|10341.32|0
1646914730000|2022-03-10 12:18:50|10340.34|10340.34|10337.69|10337.69|10340.34|10340.34|10337.69|10337.69|0
1646914780000|2022-03-10 12:19:40|10335.04|10335.04|10335.04|10335.04|10335.04|10335.04|10335.04|10335.04|0
1646914850000|2022-03-10 12:20:50|10324.46|10324.46|10324.46|10324.46|10329.75|10329.75|10324.46|10324.46|0
1646914910000|2022-03-10 12:21:50|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|0
1646914960000|2022-03-10 12:22:40|10329.75|10329.75|10327.1|10327.1|10329.75|10329.75|10327.1|10327.1|0
1646914990000|2022-03-10 12:23:10|10328.09|10328.09|10327.1|10327.1|10328.09|10328.09|10327.1|10327.1|0
1646915000000|2022-03-10 12:23:20|10329.08|10329.08|10329.08|10329.08|10329.08|10329.08|10329.08|10329.08|0
1646915020000|2022-03-10 12:23:40|10326.43|10326.43|10326.43|10326.43|10326.43|10326.43|10326.43|10326.43|0
1646915050000|2022-03-10 12:24:10|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|0
1646915080000|2022-03-10 12:24:40|10326.43|10326.43|10326.43|10326.43|10326.43|10326.43|10326.43|10326.43|0
1646915170000|2022-03-10 12:26:10|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|10323.79|0
1646915230000|2022-03-10 12:27:10|10322.8|10322.8|10322.8|10322.8|10322.8|10322.8|10322.8|10322.8|0
1646915300000|2022-03-10 12:28:20|10320.15|10320.15|10317.51|10317.51|10322.8|10322.8|10317.51|10317.51|0
1646915390000|2022-03-10 12:29:50|10322.8|10322.8|10325.45|10325.45|10325.45|10325.45|10322.8|10322.8|0
1646915400000|2022-03-10 12:30:00|10324.46|10324.46|10323.47|10323.47|10324.46|10324.46|10323.47|10323.47|0
1646915410000|2022-03-10 12:30:10|10318.18|10318.18|10318.18|10318.18|10318.18|10318.18|10318.18|10318.18|0
1646915460000|2022-03-10 12:31:00|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|10317.19|0
1646915480000|2022-03-10 12:31:20|10316.2|10316.2|10316.2|10316.2|10316.2|10316.2|10316.2|10316.2|0
1646915550000|2022-03-10 12:32:30|10313.55|10313.55|10310.91|10310.91|10313.55|10313.55|10310.91|10310.91|0
1646915560000|2022-03-10 12:32:40|10308.26|10308.26|10308.26|10308.26|10308.26|10308.26|10308.26|10308.26|0
1646915570000|2022-03-10 12:32:50|10305.62|10305.62|10308.26|10308.26|10308.26|10308.26|10305.62|10305.62|0
1646915610000|2022-03-10 12:33:30|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|10306.28|0
1646915690000|2022-03-10 12:34:50|10303.64|10303.64|10303.64|10303.64|10303.64|10303.64|10303.64|10303.64|0
1646915700000|2022-03-10 12:35:00|10303.81|10303.81|10301.16|10301.16|10303.81|10303.81|10301.16|10301.16|0
1646915720000|2022-03-10 12:35:20|10299.19|10299.19|10299.19|10299.19|10299.19|10299.19|10299.19|10299.19|0
1646915730000|2022-03-10 12:35:30|10307.13|10307.13|10307.13|10307.13|10309.77|10309.77|10307.13|10307.13|0
1646915750000|2022-03-10 12:35:50|10301.83|10301.83|10301.83|10301.83|10301.83|10301.83|10301.83|10301.83|0
1646915760000|2022-03-10 12:36:00|10303.81|10303.81|10303.81|10303.81|10303.81|10303.81|10303.81|10303.81|0
1646915780000|2022-03-10 12:36:20|10305.79|10305.79|10305.79|10305.79|10305.79|10305.79|10305.79|10305.79|0
1646915950000|2022-03-10 12:39:10|10308.43|10308.43|10306.77|10306.77|10309.42|10309.42|10306.77|10306.77|0
1646916010000|2022-03-10 12:40:10|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|10308.75|0
1646916130000|2022-03-10 12:42:10|10306.1|10306.1|10306.1|10306.1|10306.1|10306.1|10303.46|10303.46|0
1646916160000|2022-03-10 12:42:40|10307.09|10307.09|10308.08|10308.08|10308.08|10308.08|10307.09|10307.09|0
1646916170000|2022-03-10 12:42:50|10309.07|10309.07|10309.07|10309.07|10309.07|10309.07|10309.07|10309.07|0
1646916180000|2022-03-10 12:43:00|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|10311.72|0
1646916190000|2022-03-10 12:43:10|10313.69|10313.69|10313.69|10313.69|10313.69|10313.69|10313.69|10313.69|0
1646916280000|2022-03-10 12:44:40|10311.05|10311.05|10311.05|10311.05|10311.05|10311.05|10311.05|10311.05|0
1646916310000|2022-03-10 12:45:10|10316.34|10316.34|10316.34|10316.34|10316.34|10316.34|10316.34|10316.34|0
1646916320000|2022-03-10 12:45:20|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|10321.63|0
1646916330000|2022-03-10 12:45:30|10318.99|10318.99|10315.35|10315.35|10318.99|10318.99|10315.35|10315.35|0
1646916340000|2022-03-10 12:45:40|10316.34|10316.34|10323.61|10323.61|10323.61|10323.61|10316.34|10316.34|0
1646916350000|2022-03-10 12:45:50|10320.96|10320.96|10296.51|10296.51|10320.96|10320.96|10296.51|10296.51|0
1646916360000|2022-03-10 12:46:00|10298.48|10298.48|10303.11|10303.11|10303.11|10303.11|10298.48|10298.48|0
1646916370000|2022-03-10 12:46:10|10308.4|10308.4|10298.48|10298.48|10308.4|10308.4|10298.48|10298.48|0
1646916390000|2022-03-10 12:46:30|10295.84|10295.84|10295.84|10295.84|10297.81|10297.81|10295.84|10295.84|0
1646916400000|2022-03-10 12:46:40|10298.8|10298.8|10298.8|10298.8|10298.8|10298.8|10298.8|10298.8|0
1646916410000|2022-03-10 12:46:50|10306.74|10306.74|10306.74|10306.74|10306.74|10306.74|10306.74|10306.74|0
1646916420000|2022-03-10 12:47:00|10312.03|10312.03|10312.03|10312.03|10312.03|10312.03|10312.03|10312.03|0
1646916430000|2022-03-10 12:47:10|10314.68|10314.68|10314.68|10314.68|10314.68|10314.68|10314.68|10314.68|0
1646916440000|2022-03-10 12:47:20|10322.62|10322.62|10322.62|10322.62|10322.62|10322.62|10322.62|10322.62|0
1646916450000|2022-03-10 12:47:30|10322.45|10322.45|10322.45|10322.45|10322.45|10322.45|10322.45|10322.45|0
1646916460000|2022-03-10 12:47:40|10324.43|10324.43|10332.36|10332.36|10332.36|10332.36|10324.43|10324.43|0
1646916470000|2022-03-10 12:47:50|10331.38|10331.38|10331.38|10331.38|10331.38|10331.38|10331.38|10331.38|0
1646916480000|2022-03-10 12:48:00|10320.79|10320.79|10313.52|10313.52|10320.79|10320.79|10313.52|10313.52|0
1646916510000|2022-03-10 12:48:30|10310.87|10310.87|10310.87|10310.87|10310.87|10310.87|10310.87|10310.87|0
1646916520000|2022-03-10 12:48:40|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|10308.23|0
1646916530000|2022-03-10 12:48:50|10310.87|10310.87|10310.87|10310.87|10310.87|10310.87|10310.87|10310.87|0
1646916610000|2022-03-10 12:50:10|10313.52|10313.52|10313.52|10313.52|10313.52|10313.52|10313.52|10313.52|0
1646916640000|2022-03-10 12:50:40|10308.23|10308.23|10300.29|10300.29|10308.23|10308.23|10300.29|10300.29|0
1646916670000|2022-03-10 12:51:10|10302.94|10302.94|10302.94|10302.94|10302.94|10302.94|10302.94|10302.94|0
1646916680000|2022-03-10 12:51:20|10299.97|10299.97|10299.97|10299.97|10299.97|10299.97|10299.97|10299.97|0
1646916690000|2022-03-10 12:51:30|10305.26|10305.26|10307.24|10307.24|10309.89|10309.89|10305.26|10305.26|0
1646916720000|2022-03-10 12:52:00|10306.25|10306.25|10306.25|10306.25|10306.25|10306.25|10306.25|10306.25|0
1646916730000|2022-03-10 12:52:10|10303.61|10303.61|10303.61|10303.61|10303.61|10303.61|10303.61|10303.61|0
1646916760000|2022-03-10 12:52:40|10300.96|10300.96|10298.31|10298.31|10300.96|10300.96|10298.31|10298.31|0
1646916810000|2022-03-10 12:53:30|10295.67|10295.67|10295.67|10295.67|10295.67|10295.67|10295.67|10295.67|0
1646916820000|2022-03-10 12:53:40|10292.7|10292.7|10287.41|10287.41|10292.7|10292.7|10287.41|10287.41|0
1646916850000|2022-03-10 12:54:10|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|0
1646916880000|2022-03-10 12:54:40|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|10297.99|0
1646916900000|2022-03-10 12:55:00|10298.98|10298.98|10298.98|10298.98|10298.98|10298.98|10298.98|10298.98|0
1646916940000|2022-03-10 12:55:40|10296.34|10296.34|10296.34|10296.34|10296.34|10296.34|10296.34|10296.34|0
1646916950000|2022-03-10 12:55:50|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|10295.35|0
1646916960000|2022-03-10 12:56:00|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|10292.7|0
1646917000000|2022-03-10 12:56:40|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|10284.76|0
1646917040000|2022-03-10 12:57:20|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|10290.05|0
1646917090000|2022-03-10 12:58:10|10288.08|10288.08|10288.08|10288.08|10288.08|10288.08|10288.08|10288.08|0
1646917100000|2022-03-10 12:58:20|10290.05|10290.05|10291.04|10291.04|10291.04|10291.04|10290.05|10290.05|0
1646917120000|2022-03-10 12:58:40|10296.34|10296.34|10298.98|10298.98|10298.98|10298.98|10296.34|10296.34|0
1646917130000|2022-03-10 12:58:50|10299.5|10299.5|10302.14|10302.14|10302.14|10302.14|10299.5|10299.5|0
1646917140000|2022-03-10 12:59:00|10296.85|10296.85|10294.2|10294.2|10296.85|10296.85|10294.2|10294.2|0
1646917170000|2022-03-10 12:59:30|10293.22|10293.22|10293.22|10293.22|10293.22|10293.22|10293.22|10293.22|0
1646917260000|2022-03-10 13:01:00|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|10294.2|0
1646917300000|2022-03-10 13:01:40|10288.91|10288.91|10288.91|10288.91|10288.91|10288.91|10288.91|10288.91|0
1646917440000|2022-03-10 13:04:00|10286.26|10286.26|10286.26|10286.26|10286.26|10286.26|10286.26|10286.26|0
1646917470000|2022-03-10 13:04:30|10285.28|10285.28|10279.98|10279.98|10285.28|10285.28|10277.34|10277.34|0
1646917490000|2022-03-10 13:04:50|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|0
1646917500000|2022-03-10 13:05:00|10277.34|10277.34|10277.34|10277.34|10277.34|10277.34|10277.34|10277.34|0
1646917530000|2022-03-10 13:05:30|10276.35|10276.35|10276.35|10276.35|10276.35|10276.35|10276.35|10276.35|0
1646917560000|2022-03-10 13:06:00|10281.64|10281.64|10283.62|10283.62|10283.62|10283.62|10281.64|10281.64|0
1646917570000|2022-03-10 13:06:10|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|0
1646917590000|2022-03-10 13:06:30|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|0
1646917640000|2022-03-10 13:07:20|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|0
1646917810000|2022-03-10 13:10:10|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|0
1646917820000|2022-03-10 13:10:20|10292.55|10292.55|10295.19|10295.19|10295.19|10295.19|10292.55|10292.55|0
1646917850000|2022-03-10 13:10:50|10297.84|10297.84|10297.84|10297.84|10297.84|10297.84|10297.84|10297.84|0
1646917860000|2022-03-10 13:11:00|10292.55|10292.55|10292.55|10292.55|10292.55|10292.55|10292.55|10292.55|0
1646917920000|2022-03-10 13:12:00|10289.9|10289.9|10287.25|10287.25|10289.9|10289.9|10287.25|10287.25|0
1646917950000|2022-03-10 13:12:30|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|10289.9|0
1646917960000|2022-03-10 13:12:40|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|0
1646918040000|2022-03-10 13:14:00|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|10285.28|0
1646918060000|2022-03-10 13:14:20|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|10287.25|0
1646918080000|2022-03-10 13:14:40|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|10284.61|0
1646918090000|2022-03-10 13:14:50|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|10281.64|0
1646918100000|2022-03-10 13:15:00|10279|10279|10276.35|10276.35|10279|10279|10276.35|10276.35|0
1646918110000|2022-03-10 13:15:10|10279|10279|10279|10279|10279|10279|10279|10279|0
1646918120000|2022-03-10 13:15:20|10279.98|10279.98|10285.28|10285.28|10285.28|10285.28|10279.98|10279.98|0
1646918180000|2022-03-10 13:16:20|10279.98|10279.98|10279.98|10279.98|10279.98|10279.98|10279.98|10279.98|0
1646918200000|2022-03-10 13:16:40|10274.69|10274.69|10272.04|10272.04|10274.69|10274.69|10272.04|10272.04|0
1646918210000|2022-03-10 13:16:50|10277.34|10277.34|10277.34|10277.34|10277.34|10277.34|10277.34|10277.34|0
1646918220000|2022-03-10 13:17:00|10272.04|10272.04|10274.69|10274.69|10274.69|10274.69|10272.04|10272.04|0
1646918250000|2022-03-10 13:17:30|10277.34|10277.34|10279.98|10279.98|10279.98|10279.98|10277.34|10277.34|0
1646918340000|2022-03-10 13:19:00|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|0
1646918350000|2022-03-10 13:19:10|10288.24|10288.24|10288.24|10288.24|10288.24|10288.24|10288.24|10288.24|0
1646918380000|2022-03-10 13:19:40|10289.23|10289.23|10289.23|10289.23|10289.23|10289.23|10289.23|10289.23|0
1646918400000|2022-03-10 13:20:00|10286.58|10286.58|10285.6|10285.6|10286.58|10286.58|10285.6|10285.6|0
1646918410000|2022-03-10 13:20:10|10288.56|10288.56|10288.56|10288.56|10288.56|10288.56|10288.56|10288.56|0
1646918420000|2022-03-10 13:20:20|10291.21|10291.21|10291.21|10291.21|10291.21|10291.21|10291.21|10291.21|0
1646918510000|2022-03-10 13:21:50|10288.56|10288.56|10285.91|10285.91|10288.56|10288.56|10285.91|10285.91|0
1646918520000|2022-03-10 13:22:00|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|10282.95|0
1646918560000|2022-03-10 13:22:40|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|10281.96|0
1646918660000|2022-03-10 13:24:20|10280.97|10280.97|10279.98|10279.98|10280.97|10280.97|10279.98|10279.98|0
1646918700000|2022-03-10 13:25:00|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|10287.92|0
1646918730000|2022-03-10 13:25:30|10290.57|10290.57|10296.85|10296.85|10296.85|10296.85|10290.57|10290.57|0
1646918760000|2022-03-10 13:26:00|10299.5|10299.5|10299.5|10299.5|10299.5|10299.5|10299.5|10299.5|0
1646918780000|2022-03-10 13:26:20|10291.56|10291.56|10291.56|10291.56|10291.56|10291.56|10291.56|10291.56|0
1646918890000|2022-03-10 13:28:10|10290.57|10290.57|10287.92|10287.92|10290.57|10290.57|10287.92|10287.92|0
1646918900000|2022-03-10 13:28:20|10298.51|10298.51|10290.57|10290.57|10298.51|10298.51|10290.57|10290.57|0
1646918910000|2022-03-10 13:28:30|10295.86|10295.86|10303.8|10303.8|10303.8|10303.8|10295.86|10295.86|0
1646918940000|2022-03-10 13:29:00|10306.45|10306.45|10306.45|10306.45|10306.45|10306.45|10306.45|10306.45|0
1646918950000|2022-03-10 13:29:10|10306.79|10306.79|10306.79|10306.79|10306.79|10306.79|10306.79|10306.79|0
1646918960000|2022-03-10 13:29:20|10312.08|10312.08|10314.73|10314.73|10314.73|10314.73|10312.08|10312.08|0
1646918970000|2022-03-10 13:29:30|10312.08|10312.08|10309.44|10309.44|10312.08|10312.08|10309.44|10309.44|0
1646919010000|2022-03-10 13:30:10|10314.73|10314.73|10316.71|10316.71|10316.71|10316.71|10312.08|10312.08|0
1646919020000|2022-03-10 13:30:20|10335.23|10335.23|10324.65|10324.65|10335.23|10335.23|10324.65|10324.65|0
1646919030000|2022-03-10 13:30:30|10322|10322|10322|10322|10322|10322|10322|10322|0
1646919050000|2022-03-10 13:30:50|10332.59|10332.59|10322|10322|10332.59|10332.59|10322|10322|0
1646919060000|2022-03-10 13:31:00|10319.35|10319.35|10319.35|10319.35|10319.35|10319.35|10319.35|10319.35|0
1646919100000|2022-03-10 13:31:40|10322|10322|10322|10322|10322|10322|10322|10322|0
1646919120000|2022-03-10 13:32:00|10321.01|10321.01|10321.01|10321.01|10321.01|10321.01|10321.01|10321.01|0
1646919130000|2022-03-10 13:32:10|10326.3|10326.3|10319.35|10319.35|10328.28|10328.28|10319.35|10319.35|0
1646919240000|2022-03-10 13:34:00|10314.06|10314.06|10314.06|10314.06|10314.06|10314.06|10311.41|10311.41|0
1646919270000|2022-03-10 13:34:30|10308.77|10308.77|10308.77|10308.77|10308.77|10308.77|10308.77|10308.77|0
1646919280000|2022-03-10 13:34:40|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|10307.78|0
1646919290000|2022-03-10 13:34:50|10302.49|10302.49|10302.49|10302.49|10302.49|10302.49|10302.49|10302.49|0
1646919320000|2022-03-10 13:35:20|10305.13|10305.13|10305.13|10305.13|10305.13|10305.13|10305.13|10305.13|0
1646919350000|2022-03-10 13:35:50|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|10304.14|0
1646919380000|2022-03-10 13:36:20|10293.56|10293.56|10293.56|10293.56|10293.56|10293.56|10293.56|10293.56|0
1646919450000|2022-03-10 13:37:30|10289.92|10289.92|10289.92|10289.92|10289.92|10289.92|10289.92|10289.92|0
1646919470000|2022-03-10 13:37:50|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|0
1646919490000|2022-03-10 13:38:10|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|10286.29|0
1646919520000|2022-03-10 13:38:40|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|0
1646919530000|2022-03-10 13:38:50|10289.92|10289.92|10290.91|10290.91|10290.91|10290.91|10289.92|10289.92|0
1646919580000|2022-03-10 13:39:40|10288.27|10288.27|10288.27|10288.27|10288.27|10288.27|10288.27|10288.27|0
1646919590000|2022-03-10 13:39:50|10285.62|10285.62|10290.91|10290.91|10290.91|10290.91|10285.62|10285.62|0
1646919640000|2022-03-10 13:40:40|10289.92|10289.92|10289.92|10289.92|10289.92|10289.92|10289.92|10289.92|0
1646919660000|2022-03-10 13:41:00|10292.57|10292.57|10287.28|10287.28|10292.57|10292.57|10287.28|10287.28|0
1646919680000|2022-03-10 13:41:20|10292.57|10292.57|10292.57|10292.57|10292.57|10292.57|10292.57|10292.57|0
1646919690000|2022-03-10 13:41:30|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|0
1646919700000|2022-03-10 13:41:40|10294.23|10294.23|10294.23|10294.23|10294.23|10294.23|10294.23|10294.23|0
1646919750000|2022-03-10 13:42:30|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|0
1646919800000|2022-03-10 13:43:20|10294.23|10294.23|10292.25|10292.25|10294.23|10294.23|10292.25|10292.25|0
1646919810000|2022-03-10 13:43:30|10293.24|10293.24|10293.24|10293.24|10293.24|10293.24|10293.24|10293.24|0
1646919830000|2022-03-10 13:43:50|10289.92|10289.92|10295.22|10295.22|10295.22|10295.22|10289.92|10289.92|0
1646919850000|2022-03-10 13:44:10|10292.57|10292.57|10292.57|10292.57|10292.57|10292.57|10292.57|10292.57|0
1646919860000|2022-03-10 13:44:20|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|10295.22|0
1646919900000|2022-03-10 13:45:00|10295.39|10295.39|10295.39|10295.39|10295.39|10295.39|10295.22|10295.22|0
1646919910000|2022-03-10 13:45:10|10294.4|10294.4|10307.63|10307.63|10307.63|10307.63|10294.4|10294.4|0
1646919990000|2022-03-10 13:46:30|10307.46|10307.46|10315.4|10315.4|10315.4|10315.4|10307.46|10307.46|0
1646920000000|2022-03-10 13:46:40|10318.05|10318.05|10318.05|10318.05|10318.05|10318.05|10318.05|10318.05|0
1646920020000|2022-03-10 13:47:00|10312.75|10312.75|10304.81|10304.81|10312.75|10312.75|10304.81|10304.81|0
1646920050000|2022-03-10 13:47:30|10306.79|10306.79|10306.79|10306.79|10306.79|10306.79|10306.79|10306.79|0
1646920060000|2022-03-10 13:47:40|10312.08|10312.08|10312.08|10312.08|10312.08|10312.08|10312.08|10312.08|0
1646920130000|2022-03-10 13:48:50|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|10299.52|0
1646920180000|2022-03-10 13:49:40|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|10296.88|0
1646920190000|2022-03-10 13:49:50|10294.23|10294.23|10299.52|10299.52|10299.52|10299.52|10294.23|10294.23|0
1646920200000|2022-03-10 13:50:00|10302.17|10302.17|10303.29|10303.29|10304.14|10304.14|10302.17|10302.17|0
1646920260000|2022-03-10 13:51:00|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|0
1646920280000|2022-03-10 13:51:20|10303.29|10303.29|10303.29|10303.29|10303.29|10303.29|10303.29|10303.29|0
1646920290000|2022-03-10 13:51:30|10305.93|10305.93|10305.93|10305.93|10305.93|10305.93|10305.93|10305.93|0
1646920300000|2022-03-10 13:51:40|10303.29|10303.29|10303.29|10303.29|10303.29|10303.29|10303.29|10303.29|0
1646920310000|2022-03-10 13:51:50|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|0
1646920320000|2022-03-10 13:52:00|10299.65|10299.65|10299.65|10299.65|10299.65|10299.65|10299.65|10299.65|0
1646920400000|2022-03-10 13:53:20|10298.66|10298.66|10298.66|10298.66|10298.66|10298.66|10298.66|10298.66|0
1646920420000|2022-03-10 13:53:40|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|10300.64|0
1646920430000|2022-03-10 13:53:50|10305.93|10305.93|10319.17|10319.17|10319.17|10319.17|10305.93|10305.93|0
1646920440000|2022-03-10 13:54:00|10320.15|10320.15|10319.17|10319.17|10320.15|10320.15|10319.17|10319.17|0
1646920470000|2022-03-10 13:54:30|10316.52|10316.52|10321.81|10321.81|10321.81|10321.81|10316.52|10316.52|0
1646920480000|2022-03-10 13:54:40|10316.52|10316.52|10318.18|10318.18|10320.82|10320.82|10315.53|10315.53|0
1646920520000|2022-03-10 13:55:20|10319.17|10319.17|10319.17|10319.17|10319.17|10319.17|10319.17|10319.17|0
1646920560000|2022-03-10 13:56:00|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|10321.81|0
1646920570000|2022-03-10 13:56:10|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|0
1646920580000|2022-03-10 13:56:20|10324.46|10324.46|10324.46|10324.46|10324.46|10324.46|10324.46|10324.46|0
1646920670000|2022-03-10 13:57:50|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|0
1646920680000|2022-03-10 13:58:00|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|0
1646920770000|2022-03-10 13:59:30|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|0
1646920780000|2022-03-10 13:59:40|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|0
1646920790000|2022-03-10 13:59:50|10325.45|10325.45|10325.45|10325.45|10325.45|10325.45|10325.45|10325.45|0
1646920800000|2022-03-10 14:00:00|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|10330.74|0
1646920810000|2022-03-10 14:00:10|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|10333.39|0
1646920820000|2022-03-10 14:00:20|10336.03|10336.03|10338.68|10338.68|10338.68|10338.68|10336.03|10336.03|0
1646920890000|2022-03-10 14:01:30|10341.32|10341.32|10341.32|10341.32|10341.32|10341.32|10341.32|10341.32|0
1646920920000|2022-03-10 14:02:00|10340.34|10340.34|10339.35|10339.35|10340.34|10340.34|10339.35|10339.35|0
1646920960000|2022-03-10 14:02:40|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|0
1646920970000|2022-03-10 14:02:50|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|0
1646920980000|2022-03-10 14:03:00|10329.75|10329.75|10329.75|10329.75|10329.75|10329.75|10329.75|10329.75|0
1646921040000|2022-03-10 14:04:00|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|10327.1|0
1646921090000|2022-03-10 14:04:50|10326.12|10326.12|10326.12|10326.12|10326.12|10326.12|10326.12|10326.12|0
1646921210000|2022-03-10 14:06:50|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|10323.47|0
1646921240000|2022-03-10 14:07:20|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|10328.76|0
1646921280000|2022-03-10 14:08:00|10331.41|10331.41|10331.41|10331.41|10331.41|10331.41|10331.41|10331.41|0
1646921340000|2022-03-10 14:09:00|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|10334.06|0
1646921350000|2022-03-10 14:09:10|10335.54|10335.54|10335.54|10335.54|10335.54|10335.54|10335.54|10335.54|0
1646921380000|2022-03-10 14:09:40|10335.04|10335.04|10335.04|10335.04|10335.04|10335.04|10335.04|10335.04|0
1646921400000|2022-03-10 14:10:00|10329.75|10329.75|10329.24|10329.24|10329.75|10329.75|10329.24|10329.24|0
1646921410000|2022-03-10 14:10:10|10328.25|10328.25|10330.89|10330.89|10330.89|10330.89|10328.25|10328.25|0
1646921430000|2022-03-10 14:10:30|10329.91|10329.91|10327.93|10327.93|10329.91|10329.91|10327.93|10327.93|0
1646921460000|2022-03-10 14:11:00|10328.92|10328.92|10334.21|10334.21|10334.21|10334.21|10328.92|10328.92|0
1646921540000|2022-03-10 14:12:20|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|0
1646921560000|2022-03-10 14:12:40|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|10330.58|0
1646921610000|2022-03-10 14:13:30|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|10331.56|0
1646921650000|2022-03-10 14:14:10|10328.92|10328.92|10328.92|10328.92|10328.92|10328.92|10328.92|10328.92|0
1646921660000|2022-03-10 14:14:20|10327.93|10327.93|10328.92|10328.92|10328.92|10328.92|10327.93|10327.93|0
1646921670000|2022-03-10 14:14:30|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|10336.86|0
1646921690000|2022-03-10 14:14:50|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|10344.8|0
1646921730000|2022-03-10 14:15:30|10347.44|10347.44|10344.8|10344.8|10347.44|10347.44|10344.8|10344.8|0
1646921760000|2022-03-10 14:16:00|10342.15|10342.15|10334.21|10334.21|10342.15|10342.15|10334.21|10334.21|0
1646921790000|2022-03-10 14:16:30|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|0
1646921850000|2022-03-10 14:17:30|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|0
1646921900000|2022-03-10 14:18:20|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|10343.81|0
1646921910000|2022-03-10 14:18:30|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|10341.16|0
1646921920000|2022-03-10 14:18:40|10343.81|10343.81|10341.16|10341.16|10343.81|10343.81|10341.16|10341.16|0
1646921930000|2022-03-10 14:18:50|10343.81|10343.81|10341.16|10341.16|10343.81|10343.81|10341.16|10341.16|0
1646921950000|2022-03-10 14:19:10|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|10342.15|0
1646921980000|2022-03-10 14:19:40|10343.14|10343.14|10346.77|10346.77|10346.77|10346.77|10343.14|10343.14|0
1646921990000|2022-03-10 14:19:50|10344.13|10344.13|10344.13|10344.13|10344.13|10344.13|10344.13|10344.13|0
1646922000000|2022-03-10 14:20:00|10346.77|10346.77|10344.13|10344.13|10346.77|10346.77|10344.13|10344.13|0
1646922050000|2022-03-10 14:20:50|10336.19|10336.19|10333.54|10333.54|10336.19|10336.19|10333.54|10333.54|0
1646922130000|2022-03-10 14:22:10|10330.89|10330.89|10330.89|10330.89|10330.89|10330.89|10330.89|10330.89|0
1646922140000|2022-03-10 14:22:20|10328.25|10328.25|10328.25|10328.25|10330.89|10330.89|10328.25|10328.25|0
1646922150000|2022-03-10 14:22:30|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|10325.6|0
1646922160000|2022-03-10 14:22:40|10320.31|10320.31|10320.31|10320.31|10320.31|10320.31|10320.31|10320.31|0
1646922170000|2022-03-10 14:22:50|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|10328.25|0
1646922180000|2022-03-10 14:23:00|10333.54|10333.54|10328.25|10328.25|10333.54|10333.54|10328.25|10328.25|0
1646922220000|2022-03-10 14:23:40|10338.83|10338.83|10338.83|10338.83|10338.83|10338.83|10338.83|10338.83|0
1646922280000|2022-03-10 14:24:40|10346.77|10346.77|10346.77|10346.77|10346.77|10346.77|10346.77|10346.77|0
1646922290000|2022-03-10 14:24:50|10349.42|10349.42|10349.42|10349.42|10349.42|10349.42|10349.42|10349.42|0
1646922310000|2022-03-10 14:25:10|10350.41|10350.41|10360.99|10360.99|10360.99|10360.99|10350.41|10350.41|0
1646922340000|2022-03-10 14:25:40|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|0
1646922370000|2022-03-10 14:26:10|10360.99|10360.99|10349.42|10349.42|10360.99|10360.99|10349.42|10349.42|0
1646922380000|2022-03-10 14:26:20|10346.77|10346.77|10352.07|10352.07|10352.07|10352.07|10346.77|10346.77|0
1646922400000|2022-03-10 14:26:40|10354.71|10354.71|10360.01|10360.01|10360.01|10360.01|10354.71|10354.71|0
1646922420000|2022-03-10 14:27:00|10360.99|10360.99|10360.01|10360.01|10360.99|10360.99|10360.01|10360.01|0
1646922440000|2022-03-10 14:27:20|10360.99|10360.99|10360.99|10360.99|10360.99|10360.99|10360.99|10360.99|0
1646922460000|2022-03-10 14:27:40|10363.64|10363.64|10363.64|10363.64|10363.64|10363.64|10363.64|10363.64|0
1646922480000|2022-03-10 14:28:00|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|0
1646922500000|2022-03-10 14:28:20|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|10366.29|0
1646922520000|2022-03-10 14:28:40|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|10368.93|0
1646922560000|2022-03-10 14:29:20|10371.58|10371.58|10371.58|10371.58|10371.58|10371.58|10371.58|10371.58|0
1646922570000|2022-03-10 14:29:30|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|0
1646922600000|2022-03-10 14:30:00|10376.87|10376.87|10377.86|10377.86|10377.86|10377.86|10376.87|10376.87|0
1646922610000|2022-03-10 14:30:10|10385.8|10385.8|10385.8|10385.8|10385.8|10385.8|10385.8|10385.8|0
1646922660000|2022-03-10 14:31:00|10377.86|10377.86|10378.89|10378.89|10378.89|10378.89|10377.86|10377.86|0
1646922670000|2022-03-10 14:31:10|10377.9|10377.9|10376.91|10376.91|10377.9|10377.9|10376.91|10376.91|0
1646922690000|2022-03-10 14:31:30|10382.21|10382.21|10382.21|10382.21|10382.21|10382.21|10382.21|10382.21|0
1646922710000|2022-03-10 14:31:50|10376.91|10376.91|10374.27|10374.27|10376.91|10376.91|10374.27|10374.27|0
1646922730000|2022-03-10 14:32:10|10373.28|10373.28|10373.28|10373.28|10373.28|10373.28|10373.28|10373.28|0
1646922770000|2022-03-10 14:32:50|10370.63|10370.63|10377.58|10377.58|10378.57|10378.57|10370.63|10370.63|0
1646922780000|2022-03-10 14:33:00|10382.21|10382.21|10383.19|10383.19|10383.19|10383.19|10382.21|10382.21|0
1646922790000|2022-03-10 14:33:10|10385.84|10385.84|10385.84|10385.84|10388.49|10388.49|10385.84|10385.84|0
1646922800000|2022-03-10 14:33:20|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|0
1646922820000|2022-03-10 14:33:40|10377.9|10377.9|10375.25|10375.25|10377.9|10377.9|10375.25|10375.25|0
1646922840000|2022-03-10 14:34:00|10380.55|10380.55|10380.55|10380.55|10380.55|10380.55|10380.55|10380.55|0
1646922860000|2022-03-10 14:34:20|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1646922870000|2022-03-10 14:34:30|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|0
1646922880000|2022-03-10 14:34:40|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1646922890000|2022-03-10 14:34:50|10384.85|10384.85|10383.86|10383.86|10384.85|10384.85|10383.86|10383.86|0
1646922900000|2022-03-10 14:35:00|10385.84|10385.84|10386.83|10386.83|10386.83|10386.83|10385.84|10385.84|0
1646922910000|2022-03-10 14:35:10|10389.47|10389.47|10386.83|10386.83|10389.47|10389.47|10386.83|10386.83|0
1646922930000|2022-03-10 14:35:30|10384.18|10384.18|10380.55|10380.55|10384.18|10384.18|10380.55|10380.55|0
1646922940000|2022-03-10 14:35:40|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1646922950000|2022-03-10 14:35:50|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|0
1646922990000|2022-03-10 14:36:30|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1646923000000|2022-03-10 14:36:40|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|0
1646923010000|2022-03-10 14:36:50|10396.43|10396.43|10393.78|10393.78|10401.72|10401.72|10393.78|10393.78|0
1646923020000|2022-03-10 14:37:00|10392.79|10392.79|10386.51|10386.51|10392.79|10392.79|10386.51|10386.51|0
1646923100000|2022-03-10 14:38:20|10383.86|10383.86|10386.51|10386.51|10389.16|10389.16|10383.86|10383.86|0
1646923110000|2022-03-10 14:38:30|10387.5|10387.5|10386.51|10386.51|10387.5|10387.5|10386.51|10386.51|0
1646923120000|2022-03-10 14:38:40|10388.49|10388.49|10397.41|10397.41|10401.05|10401.05|10388.49|10388.49|0
1646923200000|2022-03-10 14:40:00|10405.35|10405.35|10402.71|10402.71|10405.35|10405.35|10402.71|10402.71|0
1646923210000|2022-03-10 14:40:10|10405.35|10405.35|10405.35|10405.35|10405.35|10405.35|10405.35|10405.35|0
1646923220000|2022-03-10 14:40:20|10407.33|10407.33|10407.33|10407.33|10409.98|10409.98|10407.33|10407.33|0
1646923230000|2022-03-10 14:40:30|10402.04|10402.04|10402.04|10402.04|10404.68|10404.68|10402.04|10402.04|0
1646923240000|2022-03-10 14:40:40|10401.05|10401.05|10401.05|10401.05|10401.05|10401.05|10401.05|10401.05|0
1646923250000|2022-03-10 14:40:50|10408.99|10408.99|10414.28|10414.28|10414.28|10414.28|10408.99|10408.99|0
1646923260000|2022-03-10 14:41:00|10411.63|10411.63|10411.63|10411.63|10411.63|10411.63|10411.63|10411.63|0
1646923270000|2022-03-10 14:41:10|10410.65|10410.65|10409.66|10409.66|10410.65|10410.65|10409.66|10409.66|0
1646923280000|2022-03-10 14:41:20|10414.95|10414.95|10414.95|10414.95|10414.95|10414.95|10414.95|10414.95|0
1646923290000|2022-03-10 14:41:30|10415.94|10415.94|10415.94|10415.94|10415.94|10415.94|10415.94|10415.94|0
1646923310000|2022-03-10 14:41:50|10416.93|10416.93|10416.93|10416.93|10416.93|10416.93|10416.93|10416.93|0
1646923350000|2022-03-10 14:42:30|10419.57|10419.57|10425.85|10425.85|10425.85|10425.85|10419.57|10419.57|0
1646923360000|2022-03-10 14:42:40|10427.05|10427.05|10419.12|10419.12|10427.05|10427.05|10419.12|10419.12|0
1646923380000|2022-03-10 14:43:00|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|0
1646923390000|2022-03-10 14:43:10|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|0
1646923400000|2022-03-10 14:43:20|10416.47|10416.47|10410.19|10410.19|10419.12|10419.12|10410.19|10410.19|0
1646923410000|2022-03-10 14:43:30|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|10415.48|0
1646923430000|2022-03-10 14:43:50|10418.13|10418.13|10423.42|10423.42|10423.42|10423.42|10418.13|10418.13|0
1646923440000|2022-03-10 14:44:00|10420.77|10420.77|10426.07|10426.07|10426.07|10426.07|10420.77|10420.77|0
1646923460000|2022-03-10 14:44:20|10423.42|10423.42|10423.42|10423.42|10423.42|10423.42|10423.42|10423.42|0
1646923470000|2022-03-10 14:44:30|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|10424.41|0
1646923500000|2022-03-10 14:45:00|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|10421.76|0
1646923510000|2022-03-10 14:45:10|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|10419.12|0
1646923520000|2022-03-10 14:45:20|10421.76|10421.76|10419.79|10419.79|10421.76|10421.76|10419.79|10419.79|0
1646923530000|2022-03-10 14:45:30|10418.8|10418.8|10418.8|10418.8|10421.44|10421.44|10416.15|10416.15|0
1646923540000|2022-03-10 14:45:40|10421.44|10421.44|10418.8|10418.8|10421.44|10421.44|10418.8|10418.8|0
1646923560000|2022-03-10 14:46:00|10413.5|10413.5|10408.21|10408.21|10413.5|10413.5|10408.21|10408.21|0
1646923570000|2022-03-10 14:46:10|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|0
1646923590000|2022-03-10 14:46:30|10406.24|10406.24|10406.24|10406.24|10406.24|10406.24|10406.24|10406.24|0
1646923600000|2022-03-10 14:46:40|10395.65|10395.65|10395.65|10395.65|10400.94|10400.94|10395.65|10395.65|0
1646923630000|2022-03-10 14:47:10|10398.3|10398.3|10395.65|10395.65|10398.3|10398.3|10395.65|10395.65|0
1646923640000|2022-03-10 14:47:20|10396.64|10396.64|10397.63|10397.63|10397.63|10397.63|10396.64|10396.64|0
1646923650000|2022-03-10 14:47:30|10405.57|10405.57|10405.57|10405.57|10405.57|10405.57|10405.57|10405.57|0
1646923690000|2022-03-10 14:48:10|10410.86|10410.86|10410.86|10410.86|10410.86|10410.86|10410.86|10410.86|0
1646923700000|2022-03-10 14:48:20|10408.21|10408.21|10404.58|10404.58|10408.21|10408.21|10404.58|10404.58|0
1646923730000|2022-03-10 14:48:50|10401.93|10401.93|10401.93|10401.93|10401.93|10401.93|10401.93|10401.93|0
1646923840000|2022-03-10 14:50:40|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|0
1646923850000|2022-03-10 14:50:50|10404.58|10404.58|10404.58|10404.58|10404.58|10404.58|10404.58|10404.58|0
1646923920000|2022-03-10 14:52:00|10393.99|10393.99|10386.05|10386.05|10393.99|10393.99|10386.05|10386.05|0
1646923930000|2022-03-10 14:52:10|10385.06|10385.06|10380.44|10380.44|10385.06|10385.06|10380.44|10380.44|0
1646923940000|2022-03-10 14:52:20|10383.09|10383.09|10383.09|10383.09|10383.09|10383.09|10383.09|10383.09|0
1646923950000|2022-03-10 14:52:30|10385.73|10385.73|10385.73|10385.73|10385.73|10385.73|10385.73|10385.73|0
1646923960000|2022-03-10 14:52:40|10385.05|10385.05|10385.05|10385.05|10385.05|10385.05|10385.05|10385.05|0
1646923990000|2022-03-10 14:53:10|10387.69|10387.69|10391.33|10391.33|10392.32|10392.32|10387.69|10387.69|0
1646924010000|2022-03-10 14:53:30|10393.31|10393.31|10398.6|10398.6|10398.6|10398.6|10393.31|10393.31|0
1646924030000|2022-03-10 14:53:50|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|0
1646924100000|2022-03-10 14:55:00|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|0
1646924120000|2022-03-10 14:55:20|10405.21|10405.21|10407.85|10407.85|10407.85|10407.85|10405.21|10405.21|0
1646924130000|2022-03-10 14:55:30|10408.84|10408.84|10409.83|10409.83|10409.83|10409.83|10408.84|10408.84|0
1646924150000|2022-03-10 14:55:50|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|0
1646924180000|2022-03-10 14:56:20|10417.77|10417.77|10415.12|10415.12|10420.41|10420.41|10415.12|10415.12|0
1646924190000|2022-03-10 14:56:30|10417.77|10417.77|10423.38|10423.38|10423.38|10423.38|10417.77|10417.77|0
1646924210000|2022-03-10 14:56:50|10420.73|10420.73|10419.74|10419.74|10420.73|10420.73|10419.74|10419.74|0
1646924220000|2022-03-10 14:57:00|10418.76|10418.76|10416.11|10416.11|10418.76|10418.76|10416.11|10416.11|0
1646924260000|2022-03-10 14:57:40|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|10418.76|0
1646924270000|2022-03-10 14:57:50|10419.74|10419.74|10418.76|10418.76|10419.74|10419.74|10418.76|10418.76|0
1646924280000|2022-03-10 14:58:00|10426.7|10426.7|10430.33|10430.33|10430.33|10430.33|10426.7|10426.7|0
1646924290000|2022-03-10 14:58:10|10429.34|10429.34|10431.99|10431.99|10431.99|10431.99|10429.34|10429.34|0
1646924310000|2022-03-10 14:58:30|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|10434.63|0
1646924320000|2022-03-10 14:58:40|10437.28|10437.28|10437.28|10437.28|10437.28|10437.28|10437.28|10437.28|0
1646924330000|2022-03-10 14:58:50|10439.93|10439.93|10442.57|10442.57|10442.57|10442.57|10439.93|10439.93|0
1646924340000|2022-03-10 14:59:00|10443.56|10443.56|10443.56|10443.56|10443.56|10443.56|10443.56|10443.56|0
1646924350000|2022-03-10 14:59:10|10440.92|10440.92|10438.27|10438.27|10440.92|10440.92|10438.27|10438.27|0
1646924360000|2022-03-10 14:59:20|10435.62|10435.62|10435.62|10435.62|10435.62|10435.62|10435.62|10435.62|0
1646924380000|2022-03-10 14:59:40|10432.98|10432.98|10430.01|10430.01|10432.98|10432.98|10430.01|10430.01|0
1646924390000|2022-03-10 14:59:50|10443.24|10443.24|10443.24|10443.24|10443.24|10443.24|10443.24|10443.24|0
1646924410000|2022-03-10 15:00:10|10444.23|10444.23|10444.23|10444.23|10444.23|10444.23|10444.23|10444.23|0
1646924420000|2022-03-10 15:00:20|10438.94|10438.94|10438.94|10438.94|10438.94|10438.94|10438.94|10438.94|0
1646924450000|2022-03-10 15:00:50|10436.29|10436.29|10432.66|10432.66|10436.29|10436.29|10432.66|10432.66|0
1646924470000|2022-03-10 15:01:10|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|0
1646924500000|2022-03-10 15:01:40|10427.37|10427.37|10430.01|10430.01|10430.01|10430.01|10427.37|10427.37|0
1646924510000|2022-03-10 15:01:50|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|10429.02|0
1646924530000|2022-03-10 15:02:10|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|0
1646924540000|2022-03-10 15:02:20|10426.38|10426.38|10423.73|10423.73|10426.38|10426.38|10423.73|10423.73|0
1646924550000|2022-03-10 15:02:30|10429.02|10429.02|10430.01|10430.01|10430.01|10430.01|10429.02|10429.02|0
1646924560000|2022-03-10 15:02:40|10432.66|10432.66|10430.01|10430.01|10432.66|10432.66|10430.01|10430.01|0
1646924580000|2022-03-10 15:03:00|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|0
1646924620000|2022-03-10 15:03:40|10430.01|10430.01|10432.66|10432.66|10432.66|10432.66|10427.37|10427.37|0
1646924680000|2022-03-10 15:04:40|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|0
1646924690000|2022-03-10 15:04:50|10429.02|10429.02|10426.38|10426.38|10429.02|10429.02|10426.38|10426.38|0
1646924730000|2022-03-10 15:05:30|10429.02|10429.02|10431.67|10431.67|10431.67|10431.67|10429.02|10429.02|0
1646924760000|2022-03-10 15:06:00|10429.02|10429.02|10431.67|10431.67|10431.67|10431.67|10426.38|10426.38|0
1646924780000|2022-03-10 15:06:20|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|10423.73|0
1646924810000|2022-03-10 15:06:50|10429.02|10429.02|10423.73|10423.73|10429.02|10429.02|10423.73|10423.73|0
1646924830000|2022-03-10 15:07:10|10421.08|10421.08|10421.08|10421.08|10421.08|10421.08|10421.08|10421.08|0
1646924860000|2022-03-10 15:07:40|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|10426.38|0
1646924890000|2022-03-10 15:08:10|10429.02|10429.02|10430.01|10430.01|10435.3|10435.3|10429.02|10429.02|0
1646924910000|2022-03-10 15:08:30|10427.37|10427.37|10427.37|10427.37|10427.37|10427.37|10427.37|10427.37|0
1646924920000|2022-03-10 15:08:40|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|0
1646924930000|2022-03-10 15:08:50|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|0
1646924970000|2022-03-10 15:09:30|10431.67|10431.67|10431.67|10431.67|10431.67|10431.67|10431.67|10431.67|0
1646924980000|2022-03-10 15:09:40|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|0
1646924990000|2022-03-10 15:09:50|10435.3|10435.3|10435.3|10435.3|10435.3|10435.3|10435.3|10435.3|0
1646925020000|2022-03-10 15:10:20|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|0
1646925040000|2022-03-10 15:10:40|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|0
1646925060000|2022-03-10 15:11:00|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|10432.66|0
1646925080000|2022-03-10 15:11:20|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|10430.01|0
1646925090000|2022-03-10 15:11:30|10427.37|10427.37|10421.08|10421.08|10430.01|10430.01|10421.08|10421.08|0
1646925100000|2022-03-10 15:11:40|10418.44|10418.44|10413.15|10413.15|10418.44|10418.44|10413.15|10413.15|0
1646925110000|2022-03-10 15:11:50|10418.44|10418.44|10421.08|10421.08|10421.08|10421.08|10418.44|10418.44|0
1646925120000|2022-03-10 15:12:00|10418.44|10418.44|10413.15|10413.15|10418.44|10418.44|10413.15|10413.15|0
1646925130000|2022-03-10 15:12:10|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|0
1646925140000|2022-03-10 15:12:20|10418.44|10418.44|10418.44|10418.44|10418.44|10418.44|10418.44|10418.44|0
1646925150000|2022-03-10 15:12:30|10421.08|10421.08|10426.38|10426.38|10426.38|10426.38|10421.08|10421.08|0
1646925170000|2022-03-10 15:12:50|10421.08|10421.08|10421.08|10421.08|10421.08|10421.08|10421.08|10421.08|0
1646925190000|2022-03-10 15:13:10|10418.44|10418.44|10418.44|10418.44|10418.44|10418.44|10418.44|10418.44|0
1646925210000|2022-03-10 15:13:30|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|10415.79|0
1646925250000|2022-03-10 15:14:10|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|10410.5|0
1646925260000|2022-03-10 15:14:20|10413.15|10413.15|10415.12|10415.12|10415.12|10415.12|10413.15|10413.15|0
1646925270000|2022-03-10 15:14:30|10417.77|10417.77|10417.77|10417.77|10420.41|10420.41|10417.77|10417.77|0
1646925290000|2022-03-10 15:14:50|10420.41|10420.41|10420.41|10420.41|10420.41|10420.41|10420.41|10420.41|0
1646925300000|2022-03-10 15:15:00|10417.77|10417.77|10417.77|10417.77|10417.77|10417.77|10415.12|10415.12|0
1646925340000|2022-03-10 15:15:40|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|0
1646925380000|2022-03-10 15:16:20|10411.49|10411.49|10411.49|10411.49|10411.49|10411.49|10411.49|10411.49|0
1646925400000|2022-03-10 15:16:40|10414.13|10414.13|10418.76|10418.76|10418.76|10418.76|10414.13|10414.13|0
1646925420000|2022-03-10 15:17:00|10419.74|10419.74|10419.74|10419.74|10419.74|10419.74|10419.74|10419.74|0
1646925450000|2022-03-10 15:17:30|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|10414.45|0
1646925470000|2022-03-10 15:17:50|10419.74|10419.74|10422.39|10422.39|10422.39|10422.39|10419.74|10419.74|0
1646925480000|2022-03-10 15:18:00|10425.04|10425.04|10428.67|10428.67|10429.66|10429.66|10425.04|10425.04|0
1646925490000|2022-03-10 15:18:10|10426.03|10426.03|10423.38|10423.38|10426.03|10426.03|10423.38|10423.38|0
1646925510000|2022-03-10 15:18:30|10426.03|10426.03|10426.03|10426.03|10426.03|10426.03|10426.03|10426.03|0
1646925520000|2022-03-10 15:18:40|10423.38|10423.38|10420.73|10420.73|10423.38|10423.38|10420.73|10420.73|0
1646925550000|2022-03-10 15:19:10|10423.38|10423.38|10423.38|10423.38|10423.38|10423.38|10423.38|10423.38|0
1646925560000|2022-03-10 15:19:20|10428.67|10428.67|10431.32|10431.32|10431.32|10431.32|10428.67|10428.67|0
1646925570000|2022-03-10 15:19:30|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|10428.67|0
1646925590000|2022-03-10 15:19:50|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|0
1646925620000|2022-03-10 15:20:20|10429.66|10429.66|10430.65|10430.65|10430.65|10430.65|10429.66|10429.66|0
1646925630000|2022-03-10 15:20:30|10431.64|10431.64|10431.64|10431.64|10431.64|10431.64|10431.64|10431.64|0
1646925640000|2022-03-10 15:20:40|10432.63|10432.63|10432.63|10432.63|10432.63|10432.63|10432.63|10432.63|0
1646925660000|2022-03-10 15:21:00|10427.33|10427.33|10419.39|10419.39|10427.33|10427.33|10419.39|10419.39|0
1646925690000|2022-03-10 15:21:30|10414.1|10414.1|10410.47|10410.47|10414.1|10414.1|10410.47|10410.47|0
1646925730000|2022-03-10 15:22:10|10413.11|10413.11|10414.1|10414.1|10414.1|10414.1|10413.11|10413.11|0
1646925760000|2022-03-10 15:22:40|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|0
1646925830000|2022-03-10 15:23:50|10412.44|10412.44|10407.15|10407.15|10412.44|10412.44|10407.15|10407.15|0
1646925840000|2022-03-10 15:24:00|10401.86|10401.86|10399.88|10399.88|10401.86|10401.86|10399.88|10399.88|0
1646925850000|2022-03-10 15:24:10|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|0
1646925860000|2022-03-10 15:24:20|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1646925880000|2022-03-10 15:24:40|10393.6|10393.6|10390.95|10390.95|10393.6|10393.6|10390.95|10390.95|0
1646925900000|2022-03-10 15:25:00|10393.6|10393.6|10390.95|10390.95|10396.25|10396.25|10390.95|10390.95|0
1646925910000|2022-03-10 15:25:10|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|0
1646925930000|2022-03-10 15:25:30|10401.54|10401.54|10409.48|10409.48|10409.48|10409.48|10401.54|10401.54|0
1646925960000|2022-03-10 15:26:00|10420.06|10420.06|10422.04|10422.04|10422.04|10422.04|10420.06|10420.06|0
1646925980000|2022-03-10 15:26:20|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|10416.75|0
1646925990000|2022-03-10 15:26:30|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|0
1646926000000|2022-03-10 15:26:40|10409.48|10409.48|10404.36|10404.36|10409.65|10409.65|10404.36|10404.36|0
1646926060000|2022-03-10 15:27:40|10399.06|10399.06|10399.06|10399.06|10399.06|10399.06|10399.06|10399.06|0
1646926130000|2022-03-10 15:28:50|10407|10407|10407|10407|10407|10407|10407|10407|0
1646926160000|2022-03-10 15:29:20|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|10404.36|0
1646926200000|2022-03-10 15:30:00|10407|10407|10407|10407|10407|10407|10407|10407|0
1646926210000|2022-03-10 15:30:10|10412.3|10412.3|10412.3|10412.3|10412.3|10412.3|10412.3|10412.3|0
1646926230000|2022-03-10 15:30:30|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|0
1646926250000|2022-03-10 15:30:50|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|0
1646926260000|2022-03-10 15:31:00|10414.94|10414.94|10415.93|10415.93|10415.93|10415.93|10414.94|10414.94|0
1646926280000|2022-03-10 15:31:20|10418.58|10418.58|10419.56|10419.56|10419.56|10419.56|10418.58|10418.58|0
1646926290000|2022-03-10 15:31:30|10424.86|10424.86|10425.85|10425.85|10425.85|10425.85|10424.86|10424.86|0
1646926370000|2022-03-10 15:32:50|10423.2|10423.2|10423.2|10423.2|10423.2|10423.2|10423.2|10423.2|0
1646926390000|2022-03-10 15:33:10|10425.85|10425.85|10425.85|10425.85|10425.85|10425.85|10425.85|10425.85|0
1646926400000|2022-03-10 15:33:20|10428.49|10428.49|10427.5|10427.5|10428.49|10428.49|10427.5|10427.5|0
1646926410000|2022-03-10 15:33:30|10426.52|10426.52|10426.52|10426.52|10426.52|10426.52|10426.52|10426.52|0
1646926430000|2022-03-10 15:33:50|10424.54|10424.54|10419.25|10419.25|10424.54|10424.54|10419.25|10419.25|0
1646926440000|2022-03-10 15:34:00|10424.54|10424.54|10421.89|10421.89|10424.54|10424.54|10421.89|10421.89|0
1646926450000|2022-03-10 15:34:10|10422.88|10422.88|10422.88|10422.88|10422.88|10422.88|10422.88|10422.88|0
1646926460000|2022-03-10 15:34:20|10423.87|10423.87|10426.52|10426.52|10426.52|10426.52|10423.87|10423.87|0
1646926480000|2022-03-10 15:34:40|10426.86|10426.86|10435.79|10435.79|10435.79|10435.79|10426.86|10426.86|0
1646926520000|2022-03-10 15:35:20|10438.43|10438.43|10441.08|10441.08|10441.08|10441.08|10438.43|10438.43|0
1646926550000|2022-03-10 15:35:50|10438.43|10438.43|10429.51|10429.51|10438.43|10438.43|10429.51|10429.51|0
1646926560000|2022-03-10 15:36:00|10428.52|10428.52|10425.87|10425.87|10428.52|10428.52|10425.87|10425.87|0
1646926580000|2022-03-10 15:36:20|10428.52|10428.52|10429.51|10429.51|10429.51|10429.51|10428.52|10428.52|0
1646926590000|2022-03-10 15:36:30|10434.8|10434.8|10432.15|10432.15|10434.8|10434.8|10432.15|10432.15|0
1646926600000|2022-03-10 15:36:40|10429.51|10429.51|10429.16|10429.16|10429.51|10429.51|10429.16|10429.16|0
1646926610000|2022-03-10 15:36:50|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|0
1646926620000|2022-03-10 15:37:00|10425.53|10425.53|10433.47|10433.47|10433.47|10433.47|10425.53|10425.53|0
1646926650000|2022-03-10 15:37:30|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|0
1646926680000|2022-03-10 15:38:00|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|0
1646926740000|2022-03-10 15:39:00|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|10434.45|0
1646926760000|2022-03-10 15:39:20|10433.47|10433.47|10430.82|10430.82|10433.47|10433.47|10430.82|10430.82|0
1646926790000|2022-03-10 15:39:50|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|0
1646926810000|2022-03-10 15:40:10|10432.48|10432.48|10432.48|10432.48|10432.48|10432.48|10432.48|10432.48|0
1646926820000|2022-03-10 15:40:20|10429.83|10429.83|10429.83|10429.83|10429.83|10429.83|10429.83|10429.83|0
1646926840000|2022-03-10 15:40:40|10427.19|10427.19|10427.19|10427.19|10427.19|10427.19|10427.19|10427.19|0
1646926860000|2022-03-10 15:41:00|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|0
1646926870000|2022-03-10 15:41:10|10429.16|10429.16|10429.16|10429.16|10429.16|10429.16|10429.16|10429.16|0
1646926970000|2022-03-10 15:42:50|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|10428.17|0
1646926980000|2022-03-10 15:43:00|10425.53|10425.53|10428.17|10428.17|10428.17|10428.17|10425.53|10425.53|0
1646927020000|2022-03-10 15:43:40|10426.97|10426.97|10428.95|10428.95|10428.95|10428.95|10426.97|10426.97|0
1646927050000|2022-03-10 15:44:10|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|0
1646927090000|2022-03-10 15:44:50|10436.89|10436.89|10436.89|10436.89|10436.89|10436.89|10436.89|10436.89|0
1646927110000|2022-03-10 15:45:10|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|10434.24|0
1646927120000|2022-03-10 15:45:20|10432.27|10432.27|10434.91|10434.91|10434.91|10434.91|10432.27|10432.27|0
1646927160000|2022-03-10 15:46:00|10433.92|10433.92|10434.91|10434.91|10434.91|10434.91|10433.92|10433.92|0
1646927180000|2022-03-10 15:46:20|10435.9|10435.9|10438.55|10438.55|10438.55|10438.55|10435.9|10435.9|0
1646927190000|2022-03-10 15:46:30|10435.9|10435.9|10435.56|10435.56|10435.9|10435.9|10435.56|10435.56|0
1646927220000|2022-03-10 15:47:00|10438.2|10438.2|10438.2|10438.2|10438.2|10438.2|10438.2|10438.2|0
1646927250000|2022-03-10 15:47:30|10443.5|10443.5|10443.5|10443.5|10443.5|10443.5|10443.5|10443.5|0
1646927270000|2022-03-10 15:47:50|10445.47|10445.47|10446.46|10446.46|10447.45|10447.45|10445.47|10445.47|0
1646927310000|2022-03-10 15:48:30|10454.4|10454.4|10454.4|10454.4|10454.4|10454.4|10454.4|10454.4|0
1646927320000|2022-03-10 15:48:40|10457.05|10457.05|10454.4|10454.4|10457.05|10457.05|10454.4|10454.4|0
1646927360000|2022-03-10 15:49:20|10451.75|10451.75|10451.75|10451.75|10451.75|10451.75|10451.75|10451.75|0
1646927400000|2022-03-10 15:50:00|10449.11|10449.11|10449.11|10449.11|10449.11|10449.11|10449.11|10449.11|0
1646927410000|2022-03-10 15:50:10|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|0
1646927420000|2022-03-10 15:50:20|10447.15|10447.15|10446.16|10446.16|10447.15|10447.15|10446.16|10446.16|0
1646927430000|2022-03-10 15:50:30|10443.51|10443.51|10443.51|10443.51|10443.51|10443.51|10443.51|10443.51|0
1646927440000|2022-03-10 15:50:40|10442.52|10442.52|10442.52|10442.52|10442.52|10442.52|10442.52|10442.52|0
1646927460000|2022-03-10 15:51:00|10439.88|10439.88|10439.88|10439.88|10439.88|10439.88|10439.88|10439.88|0
1646927470000|2022-03-10 15:51:10|10438.89|10438.89|10438.89|10438.89|10438.89|10438.89|10438.89|10438.89|0
1646927490000|2022-03-10 15:51:30|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|0
1646927520000|2022-03-10 15:52:00|10442.52|10442.52|10442.52|10442.52|10442.52|10442.52|10442.52|10442.52|0
1646927530000|2022-03-10 15:52:10|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|10441.54|0
1646927540000|2022-03-10 15:52:20|10438.89|10438.89|10438.89|10438.89|10438.89|10438.89|10438.89|10438.89|0
1646927550000|2022-03-10 15:52:30|10436.24|10436.24|10433.6|10433.6|10436.24|10436.24|10433.6|10433.6|0
1646927560000|2022-03-10 15:52:40|10432.61|10432.61|10432.61|10432.61|10432.61|10432.61|10431.62|10431.62|0
1646927580000|2022-03-10 15:53:00|10435.26|10435.26|10435.26|10435.26|10435.26|10435.26|10435.26|10435.26|0
1646927630000|2022-03-10 15:53:50|10436.24|10436.24|10436.24|10436.24|10436.24|10436.24|10436.24|10436.24|0
1646927640000|2022-03-10 15:54:00|10433.6|10433.6|10433.6|10433.6|10433.6|10433.6|10433.6|10433.6|0
1646927650000|2022-03-10 15:54:10|10428.3|10428.3|10428.3|10428.3|10428.3|10428.3|10428.3|10428.3|0
1646927660000|2022-03-10 15:54:20|10425.66|10425.66|10424|10424|10426.65|10426.65|10424|10424|0
1646927720000|2022-03-10 15:55:20|10421.35|10421.35|10421.35|10421.35|10421.35|10421.35|10421.35|10421.35|0
1646927760000|2022-03-10 15:56:00|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|0
1646927770000|2022-03-10 15:56:10|10420.37|10420.37|10420.37|10420.37|10420.37|10420.37|10420.37|10420.37|0
1646927780000|2022-03-10 15:56:20|10423.01|10423.01|10423.01|10423.01|10423.01|10423.01|10423.01|10423.01|0
1646927830000|2022-03-10 15:57:10|10422.02|10422.02|10422.02|10422.02|10422.02|10422.02|10422.02|10422.02|0
1646927860000|2022-03-10 15:57:40|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|10419.38|0
1646927870000|2022-03-10 15:57:50|10416.73|10416.73|10416.73|10416.73|10416.73|10416.73|10416.73|10416.73|0
1646927910000|2022-03-10 15:58:30|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|10419.21|0
1646927990000|2022-03-10 15:59:50|10418.22|10418.22|10418.22|10418.22|10418.22|10418.22|10418.22|10418.22|0
1646928010000|2022-03-10 16:00:10|10415.57|10415.57|10410.28|10410.28|10415.57|10415.57|10410.28|10410.28|0
1646928040000|2022-03-10 16:00:40|10407.63|10407.63|10402.34|10402.34|10407.63|10407.63|10402.34|10402.34|0
1646928050000|2022-03-10 16:00:50|10404.99|10404.99|10402.34|10402.34|10404.99|10404.99|10402.34|10402.34|0
1646928080000|2022-03-10 16:01:20|10403.33|10403.33|10395.39|10395.39|10403.33|10403.33|10395.39|10395.39|0
1646928090000|2022-03-10 16:01:30|10390.1|10390.1|10390.1|10390.1|10390.1|10390.1|10390.1|10390.1|0
1646928110000|2022-03-10 16:01:50|10389.11|10389.11|10389.11|10389.11|10389.11|10389.11|10389.11|10389.11|0
1646928130000|2022-03-10 16:02:10|10388.12|10388.12|10401.01|10401.01|10401.35|10401.35|10388.12|10388.12|0
1646928210000|2022-03-10 16:03:30|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|0
1646928220000|2022-03-10 16:03:40|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|0
1646928240000|2022-03-10 16:04:00|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|10406.3|0
1646928280000|2022-03-10 16:04:40|10405.31|10405.31|10405.31|10405.31|10405.31|10405.31|10405.31|10405.31|0
1646928310000|2022-03-10 16:05:10|10407.29|10407.29|10410.92|10410.92|10410.92|10410.92|10407.29|10407.29|0
1646928410000|2022-03-10 16:06:50|10408.95|10408.95|10406.3|10406.3|10408.95|10408.95|10406.3|10406.3|0
1646928420000|2022-03-10 16:07:00|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|10403.65|0
1646928460000|2022-03-10 16:07:40|10402.67|10402.67|10397.37|10397.37|10402.67|10402.67|10397.37|10397.37|0
1646928470000|2022-03-10 16:07:50|10398.36|10398.36|10397.37|10397.37|10398.36|10398.36|10397.37|10397.37|0
1646928480000|2022-03-10 16:08:00|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|10398.36|0
1646928500000|2022-03-10 16:08:20|10404.64|10404.64|10404.64|10404.64|10404.64|10404.64|10404.64|10404.64|0
1646928520000|2022-03-10 16:08:40|10407.29|10407.29|10404.64|10404.64|10407.29|10407.29|10404.64|10404.64|0
1646928570000|2022-03-10 16:09:30|10407.29|10407.29|10407.29|10407.29|10407.29|10407.29|10407.29|10407.29|0
1646928590000|2022-03-10 16:09:50|10404.64|10404.64|10402|10402|10404.64|10404.64|10402|10402|0
1646928600000|2022-03-10 16:10:00|10399.35|10399.35|10399.35|10399.35|10399.35|10399.35|10399.35|10399.35|0
1646928620000|2022-03-10 16:10:20|10400.34|10400.34|10403.3|10403.3|10403.3|10403.3|10400.34|10400.34|0
1646928700000|2022-03-10 16:11:40|10400.66|10400.66|10400.66|10400.66|10400.66|10400.66|10400.66|10400.66|0
1646928720000|2022-03-10 16:12:00|10396.7|10396.7|10396.7|10396.7|10396.7|10396.7|10396.7|10396.7|0
1646928750000|2022-03-10 16:12:30|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|10394.06|0
1646928780000|2022-03-10 16:13:00|10395.04|10395.04|10394.06|10394.06|10395.04|10395.04|10394.06|10394.06|0
1646928820000|2022-03-10 16:13:40|10396.7|10396.7|10395.85|10395.85|10396.7|10396.7|10395.85|10395.85|0
1646928840000|2022-03-10 16:14:00|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|0
1646928850000|2022-03-10 16:14:10|10398.49|10398.49|10398.49|10398.49|10398.49|10398.49|10398.49|10398.49|0
1646928880000|2022-03-10 16:14:40|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|0
1646928890000|2022-03-10 16:14:50|10396.83|10396.83|10397.82|10397.82|10397.82|10397.82|10396.83|10396.83|0
1646928910000|2022-03-10 16:15:10|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|0
1646928920000|2022-03-10 16:15:20|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|10392.53|0
1646928930000|2022-03-10 16:15:30|10393.04|10393.04|10393.22|10393.22|10393.22|10393.22|10393.04|10393.04|0
1646928970000|2022-03-10 16:16:10|10391.24|10391.24|10387.6|10387.6|10391.24|10391.24|10387.6|10387.6|0
1646928980000|2022-03-10 16:16:20|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|0
1646929020000|2022-03-10 16:17:00|10390.25|10390.25|10390.25|10390.25|10390.25|10390.25|10390.25|10390.25|0
1646929050000|2022-03-10 16:17:30|10391.24|10391.24|10391.24|10391.24|10391.24|10391.24|10391.24|10391.24|0
1646929060000|2022-03-10 16:17:40|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|0
1646929070000|2022-03-10 16:17:50|10383.3|10383.3|10383.3|10383.3|10383.3|10383.3|10383.3|10383.3|0
1646929080000|2022-03-10 16:18:00|10388.59|10388.59|10390.25|10390.25|10391.24|10391.24|10388.59|10388.59|0
1646929160000|2022-03-10 16:19:20|10392.9|10392.9|10392.9|10392.9|10392.9|10392.9|10392.9|10392.9|0
1646929180000|2022-03-10 16:19:40|10391.91|10391.91|10392.9|10392.9|10392.9|10392.9|10391.91|10391.91|0
1646929190000|2022-03-10 16:19:50|10393.89|10393.89|10391.24|10391.24|10393.89|10393.89|10391.24|10391.24|0
1646929200000|2022-03-10 16:20:00|10393.89|10393.89|10393.89|10393.89|10393.89|10393.89|10393.89|10393.89|0
1646929230000|2022-03-10 16:20:30|10396.53|10396.53|10396.53|10396.53|10396.53|10396.53|10396.53|10396.53|0
1646929250000|2022-03-10 16:20:50|10397.22|10397.22|10394.57|10394.57|10397.22|10397.22|10394.57|10394.57|0
1646929260000|2022-03-10 16:21:00|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|10391.92|0
1646929270000|2022-03-10 16:21:10|10394.57|10394.57|10392.59|10392.59|10394.57|10394.57|10392.59|10392.59|0
1646929290000|2022-03-10 16:21:30|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|10393.58|0
1646929330000|2022-03-10 16:22:10|10388.29|10388.29|10388.29|10388.29|10388.29|10388.29|10388.29|10388.29|0
1646929360000|2022-03-10 16:22:40|10389.28|10389.28|10386.63|10386.63|10389.28|10389.28|10386.63|10386.63|0
1646929390000|2022-03-10 16:23:10|10386.12|10386.12|10386.12|10386.12|10386.12|10386.12|10386.12|10386.12|0
1646929430000|2022-03-10 16:23:50|10383.47|10383.47|10386.12|10386.12|10386.12|10386.12|10383.47|10383.47|0
1646929440000|2022-03-10 16:24:00|10383.47|10383.47|10383.47|10383.47|10383.47|10383.47|10383.47|10383.47|0
1646929460000|2022-03-10 16:24:20|10386.12|10386.12|10394.06|10394.06|10394.06|10394.06|10386.12|10386.12|0
1646929470000|2022-03-10 16:24:30|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|10391.41|0
1646929480000|2022-03-10 16:24:40|10388.76|10388.76|10387.78|10387.78|10388.76|10388.76|10387.78|10387.78|0
1646929490000|2022-03-10 16:24:50|10388.76|10388.76|10388.76|10388.76|10388.76|10388.76|10388.76|10388.76|0
1646929510000|2022-03-10 16:25:10|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|10387.78|0
1646929520000|2022-03-10 16:25:20|10390.42|10390.42|10385.13|10385.13|10390.42|10390.42|10385.13|10385.13|0
1646929530000|2022-03-10 16:25:30|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|10384.96|0
1646929540000|2022-03-10 16:25:40|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|10387.6|0
1646929570000|2022-03-10 16:26:10|10384.96|10384.96|10382.31|10382.31|10384.96|10384.96|10382.31|10382.31|0
1646929580000|2022-03-10 16:26:20|10379.66|10379.66|10377.69|10377.69|10379.66|10379.66|10377.69|10377.69|0
1646929590000|2022-03-10 16:26:30|10375.04|10375.04|10369.75|10369.75|10375.04|10375.04|10369.75|10369.75|0
1646929600000|2022-03-10 16:26:40|10369.23|10369.23|10377.17|10377.17|10377.17|10377.17|10369.23|10369.23|0
1646929610000|2022-03-10 16:26:50|10371.88|10371.88|10374.53|10374.53|10374.53|10374.53|10371.88|10371.88|0
1646929620000|2022-03-10 16:27:00|10379.82|10379.82|10379.82|10379.82|10379.82|10379.82|10379.82|10379.82|0
1646929630000|2022-03-10 16:27:10|10374.53|10374.53|10374.53|10374.53|10374.53|10374.53|10374.53|10374.53|0
1646929640000|2022-03-10 16:27:20|10371.88|10371.88|10371.88|10371.88|10371.88|10371.88|10371.88|10371.88|0
1646929650000|2022-03-10 16:27:30|10372.87|10372.87|10371.88|10371.88|10372.87|10372.87|10371.88|10371.88|0
1646929670000|2022-03-10 16:27:50|10370.89|10370.89|10370.89|10370.89|10370.89|10370.89|10370.89|10370.89|0
1646929680000|2022-03-10 16:28:00|10372.87|10372.87|10371.21|10371.21|10373.86|10373.86|10371.21|10371.21|0
1646929710000|2022-03-10 16:28:30|10369.23|10369.23|10369.23|10369.23|10369.23|10369.23|10366.59|10366.59|0
1646929720000|2022-03-10 16:28:40|10368.25|10368.25|10368.25|10368.25|10368.25|10368.25|10368.25|10368.25|0
1646929730000|2022-03-10 16:28:50|10370.89|10370.89|10368.25|10368.25|10370.89|10370.89|10368.25|10368.25|0
1646929740000|2022-03-10 16:29:00|10365.6|10365.6|10361.97|10361.97|10365.6|10365.6|10361.97|10361.97|0
1646929760000|2022-03-10 16:29:20|10367.26|10367.26|10367.26|10367.26|10367.26|10367.26|10367.26|10367.26|0
1646929770000|2022-03-10 16:29:30|10369.9|10369.9|10377.17|10377.17|10377.17|10377.17|10369.9|10369.9|0
1646929780000|2022-03-10 16:29:40|10379.82|10379.82|10382.47|10382.47|10387.76|10387.76|10379.82|10379.82|0
1646929790000|2022-03-10 16:29:50|10387.76|10387.76|10390.41|10390.41|10395.7|10395.7|10387.76|10387.76|0
1646986500000|2022-03-11 08:15:00|10526.29|10526.29|10531.59|10531.59|10531.59|10531.59|10526.29|10526.29|0
1646986530000|2022-03-11 08:15:30|10529.61|10529.61|10526.96|10526.96|10529.61|10529.61|10524.32|10524.32|0
1646986550000|2022-03-11 08:15:50|10529.61|10529.61|10529.61|10529.61|10529.61|10529.61|10529.61|10529.61|0
1646986570000|2022-03-11 08:16:10|10527.63|10527.63|10514.4|10514.4|10527.63|10527.63|10514.4|10514.4|0
1646986600000|2022-03-11 08:16:40|10509.11|10509.11|10498.87|10498.87|10511.75|10511.75|10498.87|10498.87|0
1646986610000|2022-03-11 08:16:50|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|10490.94|0
1646986620000|2022-03-11 08:17:00|10489.95|10489.95|10488.96|10488.96|10489.95|10489.95|10488.96|10488.96|0
1646986630000|2022-03-11 08:17:10|10489.95|10489.95|10487.3|10487.3|10489.95|10489.95|10487.3|10487.3|0
1646986680000|2022-03-11 08:18:00|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|10492.59|0
1646986690000|2022-03-11 08:18:10|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|10489.95|0
1646986720000|2022-03-11 08:18:40|10476.71|10476.71|10476.71|10476.71|10476.71|10476.71|10476.71|10476.71|0
1646986730000|2022-03-11 08:18:50|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|0
1646986750000|2022-03-11 08:19:10|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|0
1646986770000|2022-03-11 08:19:30|10482.01|10482.01|10487.62|10487.62|10487.62|10487.62|10482.01|10482.01|0
1646986800000|2022-03-11 08:20:00|10482.33|10482.33|10477.03|10477.03|10482.33|10482.33|10477.03|10477.03|0
1646986820000|2022-03-11 08:20:20|10475.06|10475.06|10474.07|10474.07|10475.06|10475.06|10474.07|10474.07|0
1646986840000|2022-03-11 08:20:40|10468.78|10468.78|10466.8|10466.8|10468.78|10468.78|10466.8|10466.8|0
1646986850000|2022-03-11 08:20:50|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|0
1646986860000|2022-03-11 08:21:00|10477.38|10477.38|10489.28|10489.28|10489.28|10489.28|10477.38|10477.38|0
1646986870000|2022-03-11 08:21:10|10490.27|10490.27|10488.29|10488.29|10490.27|10490.27|10488.29|10488.29|0
1646986880000|2022-03-11 08:21:20|10477.7|10477.7|10477.7|10477.7|10477.7|10477.7|10477.7|10477.7|0
1646986890000|2022-03-11 08:21:30|10483|10483|10483|10483|10483|10483|10483|10483|0
1646986900000|2022-03-11 08:21:40|10487.62|10487.62|10487.62|10487.62|10487.62|10487.62|10487.62|10487.62|0
1646986910000|2022-03-11 08:21:50|10490.27|10490.27|10489.06|10489.06|10490.27|10490.27|10489.06|10489.06|0
1646986920000|2022-03-11 08:22:00|10488.55|10488.55|10488.55|10488.55|10488.55|10488.55|10488.55|10488.55|0
1646986940000|2022-03-11 08:22:20|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|10483.26|0
1646986960000|2022-03-11 08:22:40|10488.55|10488.55|10491.2|10491.2|10491.2|10491.2|10488.55|10488.55|0
1646986970000|2022-03-11 08:22:50|10493.17|10493.17|10493.69|10493.69|10493.69|10493.69|10493.17|10493.17|0
1646986980000|2022-03-11 08:23:00|10504.27|10504.27|10511.54|10511.54|10511.54|10511.54|10504.27|10504.27|0
1646987030000|2022-03-11 08:23:50|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|10500.64|0
1646987050000|2022-03-11 08:24:10|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|10503.28|0
1646987070000|2022-03-11 08:24:30|10495.35|10495.35|10495.35|10495.35|10495.35|10495.35|10495.35|10495.35|0
1646987100000|2022-03-11 08:25:00|10490.05|10490.05|10492.7|10492.7|10492.7|10492.7|10490.05|10490.05|0
1646987110000|2022-03-11 08:25:10|10495.35|10495.35|10498.31|10498.31|10498.31|10498.31|10495.35|10495.35|0
1646987120000|2022-03-11 08:25:20|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|10500.96|0
1646987130000|2022-03-11 08:25:30|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|10508.9|0
1646987140000|2022-03-11 08:25:40|10509.88|10509.88|10515.18|10515.18|10515.18|10515.18|10509.88|10509.88|0
1646987170000|2022-03-11 08:26:10|10520.47|10520.47|10522.45|10522.45|10523.43|10523.43|10520.47|10520.47|0
1646987180000|2022-03-11 08:26:20|10519.8|10519.8|10525.09|10525.09|10525.09|10525.09|10519.8|10519.8|0
1646987190000|2022-03-11 08:26:30|10526.08|10526.08|10527.07|10527.07|10527.07|10527.07|10526.08|10526.08|0
1646987200000|2022-03-11 08:26:40|10535.01|10535.01|10535.01|10535.01|10535.01|10535.01|10535.01|10535.01|0
1646987230000|2022-03-11 08:27:10|10532.36|10532.36|10520.79|10520.79|10532.36|10532.36|10518.14|10518.14|0
1646987250000|2022-03-11 08:27:30|10512.85|10512.85|10512.85|10512.85|10512.85|10512.85|10512.85|10512.85|0
1646987260000|2022-03-11 08:27:40|10507.56|10507.56|10516.18|10516.18|10516.18|10516.18|10507.56|10507.56|0
1646987280000|2022-03-11 08:28:00|10510.89|10510.89|10509.9|10509.9|10510.89|10510.89|10509.9|10509.9|0
1646987320000|2022-03-11 08:28:40|10512.55|10512.55|10512.55|10512.55|10512.55|10512.55|10512.55|10512.55|0
1646987350000|2022-03-11 08:29:10|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|0
1646987370000|2022-03-11 08:29:30|10497.34|10497.34|10497.34|10497.34|10497.34|10497.34|10497.34|10497.34|0
1646987380000|2022-03-11 08:29:40|10499.98|10499.98|10510.89|10510.89|10510.89|10510.89|10499.98|10499.98|0
1646987390000|2022-03-11 08:29:50|10511.88|10511.88|10506.58|10506.58|10511.88|10511.88|10506.58|10506.58|0
1646987410000|2022-03-11 08:30:10|10501.29|10501.29|10503.94|10503.94|10503.94|10503.94|10498.65|10498.65|0
1646987460000|2022-03-11 08:31:00|10506.58|10506.58|10512.87|10512.87|10512.87|10512.87|10506.58|10506.58|0
1646987470000|2022-03-11 08:31:10|10510.22|10510.22|10509.23|10509.23|10510.22|10510.22|10509.23|10509.23|0
1646987490000|2022-03-11 08:31:30|10503.94|10503.94|10503.94|10503.94|10503.94|10503.94|10503.94|10503.94|0
1646987500000|2022-03-11 08:31:40|10502.95|10502.95|10499.98|10499.98|10502.95|10502.95|10499.98|10499.98|0
1646987540000|2022-03-11 08:32:20|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|0
1646987550000|2022-03-11 08:32:30|10499.81|10499.81|10499.81|10499.81|10499.81|10499.81|10499.81|10499.81|0
1646987600000|2022-03-11 08:33:20|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|10491.87|0
1646987620000|2022-03-11 08:33:40|10489.23|10489.23|10489.23|10489.23|10489.23|10489.23|10489.23|10489.23|0
1646987630000|2022-03-11 08:33:50|10487.25|10487.25|10479.98|10479.98|10487.25|10487.25|10479.98|10479.98|0
1646987640000|2022-03-11 08:34:00|10478.99|10478.99|10471.05|10471.05|10478.99|10478.99|10471.05|10471.05|0
1646987690000|2022-03-11 08:34:50|10478.99|10478.99|10478.99|10478.99|10478.99|10478.99|10478.99|10478.99|0
1646987720000|2022-03-11 08:35:20|10473.7|10473.7|10462.48|10462.48|10473.7|10473.7|10462.48|10462.48|0
1646987730000|2022-03-11 08:35:30|10457.19|10457.19|10457.19|10457.19|10457.19|10457.19|10457.19|10457.19|0
1646987740000|2022-03-11 08:35:40|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|0
1646987750000|2022-03-11 08:35:50|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|0
1646987760000|2022-03-11 08:36:00|10444.94|10444.94|10444.94|10444.94|10444.94|10444.94|10444.94|10444.94|0
1646987770000|2022-03-11 08:36:10|10445.93|10445.93|10445.93|10445.93|10445.93|10445.93|10445.93|10445.93|0
1646987780000|2022-03-11 08:36:20|10447.91|10447.91|10447.91|10447.91|10453.2|10453.2|10447.91|10447.91|0
1646987790000|2022-03-11 08:36:30|10445.93|10445.93|10444.94|10444.94|10445.93|10445.93|10444.94|10444.94|0
1646987850000|2022-03-11 08:37:30|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|0
1646987880000|2022-03-11 08:38:00|10423.77|10423.77|10429.06|10429.06|10429.06|10429.06|10423.77|10423.77|0
1646987900000|2022-03-11 08:38:20|10428.08|10428.08|10428.08|10428.08|10428.08|10428.08|10428.08|10428.08|0
1646987910000|2022-03-11 08:38:30|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|0
1646987920000|2022-03-11 08:38:40|10428.08|10428.08|10429.06|10429.06|10429.06|10429.06|10428.08|10428.08|0
1646987940000|2022-03-11 08:39:00|10428.89|10428.89|10428.89|10428.89|10428.89|10428.89|10428.89|10428.89|0
1646987950000|2022-03-11 08:39:10|10436.83|10436.83|10439.48|10439.48|10439.48|10439.48|10436.83|10436.83|0
1646987960000|2022-03-11 08:39:20|10444.77|10444.77|10442.12|10442.12|10444.77|10444.77|10442.12|10442.12|0
1646987970000|2022-03-11 08:39:30|10441.95|10441.95|10436.66|10436.66|10441.95|10441.95|10436.66|10436.66|0
1646987990000|2022-03-11 08:39:50|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|0
1646988000000|2022-03-11 08:40:00|10442.27|10442.27|10445.91|10445.91|10445.91|10445.91|10442.27|10442.27|0
1646988010000|2022-03-11 08:40:10|10442.27|10442.27|10439.62|10439.62|10442.27|10442.27|10439.62|10439.62|0
1646988050000|2022-03-11 08:40:50|10447.56|10447.56|10447.56|10447.56|10447.56|10447.56|10447.56|10447.56|0
1646988060000|2022-03-11 08:41:00|10448.55|10448.55|10454.19|10454.19|10454.19|10454.19|10448.55|10448.55|0
1646988110000|2022-03-11 08:41:50|10448.89|10448.89|10447.91|10447.91|10448.89|10448.89|10447.91|10447.91|0
1646988120000|2022-03-11 08:42:00|10442.61|10442.61|10442.61|10442.61|10442.61|10442.61|10442.61|10442.61|0
1646988130000|2022-03-11 08:42:10|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|0
1646988140000|2022-03-11 08:42:20|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|10455.85|0
1646988150000|2022-03-11 08:42:30|10453.2|10453.2|10447.91|10447.91|10453.2|10453.2|10447.91|10447.91|0
1646988160000|2022-03-11 08:42:40|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|0
1646988170000|2022-03-11 08:42:50|10447.91|10447.91|10447.91|10447.91|10447.91|10447.91|10447.91|10447.91|0
1646988180000|2022-03-11 08:43:00|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|0
1646988230000|2022-03-11 08:43:50|10448.58|10448.58|10444.94|10444.94|10448.58|10448.58|10444.94|10444.94|0
1646988280000|2022-03-11 08:44:40|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|10447.59|0
1646988300000|2022-03-11 08:45:00|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|10448.58|0
1646988320000|2022-03-11 08:45:20|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|0
1646988330000|2022-03-11 08:45:30|10449.74|10449.74|10463.96|10463.96|10466.6|10466.6|10449.74|10449.74|0
1646988340000|2022-03-11 08:45:40|10462.97|10462.97|10461.98|10461.98|10462.97|10462.97|10461.98|10461.98|0
1646988380000|2022-03-11 08:46:20|10461.81|10461.81|10461.81|10461.81|10461.81|10461.81|10461.81|10461.81|0
1646988410000|2022-03-11 08:46:50|10455.53|10455.53|10454.54|10454.54|10455.53|10455.53|10454.54|10454.54|0
1646988430000|2022-03-11 08:47:10|10451.89|10451.89|10451.89|10451.89|10451.89|10451.89|10451.89|10451.89|0
1646988440000|2022-03-11 08:47:20|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|10445.61|0
1646988470000|2022-03-11 08:47:50|10448.26|10448.26|10445.61|10445.61|10448.26|10448.26|10445.61|10445.61|0
1646988480000|2022-03-11 08:48:00|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|0
1646988500000|2022-03-11 08:48:20|10439.33|10439.33|10439.33|10439.33|10439.33|10439.33|10439.33|10439.33|0
1646988510000|2022-03-11 08:48:30|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|0
1646988520000|2022-03-11 08:48:40|10447.27|10447.27|10443.64|10443.64|10447.27|10447.27|10443.64|10443.64|0
1646988530000|2022-03-11 08:48:50|10442.65|10442.65|10442.65|10442.65|10442.65|10442.65|10442.65|10442.65|0
1646988580000|2022-03-11 08:49:40|10441.66|10441.66|10440.67|10440.67|10441.66|10441.66|10440.67|10440.67|0
1646988620000|2022-03-11 08:50:20|10427.44|10427.44|10427.44|10427.44|10427.44|10427.44|10427.44|10427.44|0
1646988680000|2022-03-11 08:51:20|10414.21|10414.21|10411.56|10411.56|10414.21|10414.21|10411.56|10411.56|0
1646988690000|2022-03-11 08:51:30|10414.21|10414.21|10414.21|10414.21|10414.21|10414.21|10414.21|10414.21|0
1646988710000|2022-03-11 08:51:50|10416.85|10416.85|10415.86|10415.86|10416.85|10416.85|10415.86|10415.86|0
1646988750000|2022-03-11 08:52:30|10410.57|10410.57|10410.57|10410.57|10410.57|10410.57|10410.57|10410.57|0
1646988790000|2022-03-11 08:53:10|10407.93|10407.93|10406.94|10406.94|10407.93|10407.93|10406.94|10406.94|0
1646988800000|2022-03-11 08:53:20|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|0
1646988850000|2022-03-11 08:54:10|10412.55|10412.55|10417.84|10417.84|10417.84|10417.84|10412.55|10412.55|0
1646988870000|2022-03-11 08:54:30|10418.83|10418.83|10418.83|10418.83|10418.83|10418.83|10418.83|10418.83|0
1646988920000|2022-03-11 08:55:20|10424.12|10424.12|10424.12|10424.12|10424.12|10424.12|10424.12|10424.12|0
1646988930000|2022-03-11 08:55:30|10429.42|10429.42|10432.38|10432.38|10432.38|10432.38|10429.42|10429.42|0
1646988990000|2022-03-11 08:56:30|10431.39|10431.39|10436.68|10436.68|10436.68|10436.68|10431.39|10431.39|0
1646989000000|2022-03-11 08:56:40|10434.71|10434.71|10428.43|10428.43|10434.71|10434.71|10428.43|10428.43|0
1646989020000|2022-03-11 08:57:00|10423.13|10423.13|10423.13|10423.13|10423.13|10423.13|10423.13|10423.13|0
1646989050000|2022-03-11 08:57:30|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|0
1646989060000|2022-03-11 08:57:40|10412.55|10412.55|10412.55|10412.55|10412.55|10412.55|10412.55|10412.55|0
1646989110000|2022-03-11 08:58:30|10420.49|10420.49|10419.5|10419.5|10420.49|10420.49|10419.5|10419.5|0
1646989150000|2022-03-11 08:59:10|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|0
1646989180000|2022-03-11 08:59:40|10422.15|10422.15|10422.15|10422.15|10422.15|10422.15|10422.15|10422.15|0
1646989200000|2022-03-11 09:00:00|10427.44|10427.44|10430.08|10430.08|10430.08|10430.08|10427.44|10427.44|0
1646989220000|2022-03-11 09:00:20|10432.73|10432.73|10438.02|10438.02|10438.02|10438.02|10432.73|10432.73|0
1646989240000|2022-03-11 09:00:40|10432.73|10432.73|10432.73|10432.73|10432.73|10432.73|10432.73|10432.73|0
1646989280000|2022-03-11 09:01:20|10429.77|10429.77|10429.77|10429.77|10429.77|10429.77|10429.77|10429.77|0
1646989290000|2022-03-11 09:01:30|10421.83|10421.83|10424.65|10424.65|10424.65|10424.65|10421.83|10421.83|0
1646989330000|2022-03-11 09:02:10|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|0
1646989340000|2022-03-11 09:02:20|10424.65|10424.65|10429.94|10429.94|10429.94|10429.94|10424.65|10424.65|0
1646989350000|2022-03-11 09:02:30|10430.93|10430.93|10429.94|10429.94|10430.93|10430.93|10429.94|10429.94|0
1646989360000|2022-03-11 09:02:40|10432.58|10432.58|10432.58|10432.58|10432.58|10432.58|10432.58|10432.58|0
1646989370000|2022-03-11 09:02:50|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|10429.94|0
1646989380000|2022-03-11 09:03:00|10424.65|10424.65|10424.65|10424.65|10424.65|10424.65|10424.65|10424.65|0
1646989410000|2022-03-11 09:03:30|10419.35|10419.35|10417.38|10417.38|10419.35|10419.35|10417.38|10417.38|0
1646989420000|2022-03-11 09:03:40|10415.4|10415.4|10415.4|10415.4|10415.4|10415.4|10415.4|10415.4|0
1646989440000|2022-03-11 09:04:00|10415.23|10415.23|10415.23|10415.23|10415.23|10415.23|10415.23|10415.23|0
1646989480000|2022-03-11 09:04:40|10417.87|10417.87|10417.87|10417.87|10417.87|10417.87|10417.87|10417.87|0
1646989540000|2022-03-11 09:05:40|10420.52|10420.52|10420.52|10420.52|10420.52|10420.52|10420.52|10420.52|0
1646989560000|2022-03-11 09:06:00|10417.87|10417.87|10414.24|10414.24|10417.87|10417.87|10414.24|10414.24|0
1646989600000|2022-03-11 09:06:40|10415.23|10415.23|10416.22|10416.22|10416.22|10416.22|10415.23|10415.23|0
1646989610000|2022-03-11 09:06:50|10418.86|10418.86|10418.86|10418.86|10421.51|10421.51|10418.86|10418.86|0
1646989630000|2022-03-11 09:07:10|10420.84|10420.84|10424.47|10424.47|10424.47|10424.47|10420.84|10420.84|0
1646989700000|2022-03-11 09:08:20|10419.18|10419.18|10421.83|10421.83|10421.83|10421.83|10419.18|10419.18|0
1646989720000|2022-03-11 09:08:40|10421.66|10421.66|10420.97|10420.97|10421.66|10421.66|10420.97|10420.97|0
1646989780000|2022-03-11 09:09:40|10423.62|10423.62|10423.62|10423.62|10423.62|10423.62|10423.62|10423.62|0
1646989800000|2022-03-11 09:10:00|10421.64|10421.64|10421.64|10421.64|10421.64|10421.64|10421.64|10421.64|0
1646989860000|2022-03-11 09:11:00|10426.93|10426.93|10434.54|10434.54|10434.54|10434.54|10424.29|10424.29|0
1646989910000|2022-03-11 09:11:50|10429.25|10429.25|10429.25|10429.25|10429.25|10429.25|10429.25|10429.25|0
1646989980000|2022-03-11 09:13:00|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|0
1646989990000|2022-03-11 09:13:10|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|0
1646990040000|2022-03-11 09:14:00|10439.84|10439.84|10445.13|10445.13|10445.13|10445.13|10439.84|10439.84|0
1646990050000|2022-03-11 09:14:10|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|0
1646990060000|2022-03-11 09:14:20|10445.13|10445.13|10445.13|10445.13|10445.13|10445.13|10445.13|10445.13|0
1646990090000|2022-03-11 09:14:50|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|10447.78|0
1646990100000|2022-03-11 09:15:00|10439.84|10439.84|10439.84|10439.84|10439.84|10439.84|10439.84|10439.84|0
1646990130000|2022-03-11 09:15:30|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|10442.48|0
1646990210000|2022-03-11 09:16:50|10437.19|10437.19|10439.84|10439.84|10439.84|10439.84|10437.19|10437.19|0
1646990220000|2022-03-11 09:17:00|10438.85|10438.85|10435.53|10435.53|10438.85|10438.85|10435.53|10435.53|0
1646990230000|2022-03-11 09:17:10|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|10434.54|0
1646990250000|2022-03-11 09:17:30|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|10431.9|0
1646990260000|2022-03-11 09:17:40|10434.54|10434.54|10439.84|10439.84|10439.84|10439.84|10434.54|10434.54|0
1646990290000|2022-03-11 09:18:10|10437.19|10437.19|10437.19|10437.19|10437.19|10437.19|10437.19|10437.19|0
1646990300000|2022-03-11 09:18:20|10439.84|10439.84|10439.84|10439.84|10439.84|10439.84|10439.84|10439.84|0
1646990310000|2022-03-11 09:18:30|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|0
1646990320000|2022-03-11 09:18:40|10435.88|10435.88|10434.9|10434.9|10435.88|10435.88|10434.9|10434.9|0
1646990350000|2022-03-11 09:19:10|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|10440.19|0
1646990380000|2022-03-11 09:19:40|10437.54|10437.54|10440.19|10440.19|10440.19|10440.19|10437.54|10437.54|0
1646990480000|2022-03-11 09:21:20|10445.48|10445.48|10446.79|10446.79|10449.12|10449.12|10444.81|10444.81|0
1646990490000|2022-03-11 09:21:30|10452.08|10452.08|10452.08|10452.08|10452.08|10452.08|10452.08|10452.08|0
1646990510000|2022-03-11 09:21:50|10449.43|10449.43|10452.08|10452.08|10452.08|10452.08|10449.43|10449.43|0
1646990520000|2022-03-11 09:22:00|10441.5|10441.5|10435.21|10435.21|10441.5|10441.5|10435.21|10435.21|0
1646990530000|2022-03-11 09:22:10|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|10437.86|0
1646990570000|2022-03-11 09:22:50|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|10435.21|0
1646990580000|2022-03-11 09:23:00|10431.58|10431.58|10431.58|10431.58|10431.58|10431.58|10431.58|10431.58|0
1646990590000|2022-03-11 09:23:10|10433.56|10433.56|10438.85|10438.85|10438.85|10438.85|10433.56|10433.56|0
1646990600000|2022-03-11 09:23:20|10444.14|10444.14|10444.14|10444.14|10444.14|10444.14|10444.14|10444.14|0
1646990650000|2022-03-11 09:24:10|10443.15|10443.15|10429.92|10429.92|10443.15|10443.15|10429.92|10429.92|0
1646990660000|2022-03-11 09:24:20|10432.57|10432.57|10435.21|10435.21|10435.21|10435.21|10432.57|10432.57|0
1646990710000|2022-03-11 09:25:10|10437.86|10437.86|10440.51|10440.51|10440.51|10440.51|10437.86|10437.86|0
1646990720000|2022-03-11 09:25:20|10438.53|10438.53|10438.53|10438.53|10438.53|10438.53|10438.53|10438.53|0
1646990750000|2022-03-11 09:25:50|10437.54|10437.54|10432.25|10432.25|10437.54|10437.54|10432.25|10432.25|0
1646990760000|2022-03-11 09:26:00|10426.96|10426.96|10426.96|10426.96|10426.96|10426.96|10426.96|10426.96|0
1646990770000|2022-03-11 09:26:10|10424.31|10424.31|10426.96|10426.96|10426.96|10426.96|10424.31|10424.31|0
1646990790000|2022-03-11 09:26:30|10429.6|10429.6|10429.6|10429.6|10429.6|10429.6|10429.6|10429.6|0
1646990810000|2022-03-11 09:26:50|10434.9|10434.9|10434.9|10434.9|10434.9|10434.9|10434.9|10434.9|0
1646990840000|2022-03-11 09:27:20|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|0
1646990850000|2022-03-11 09:27:30|10440.19|10440.19|10442.84|10442.84|10442.84|10442.84|10440.19|10440.19|0
1646990880000|2022-03-11 09:28:00|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|10437.54|0
1646990900000|2022-03-11 09:28:20|10440.19|10440.19|10446.47|10446.47|10446.47|10446.47|10440.19|10440.19|0
1646990920000|2022-03-11 09:28:40|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|10443.82|0
1646990940000|2022-03-11 09:29:00|10442.84|10442.84|10442.84|10442.84|10442.84|10442.84|10442.84|10442.84|0
1646990970000|2022-03-11 09:29:30|10445.48|10445.48|10445.48|10445.48|10445.48|10445.48|10445.48|10445.48|0
1646990990000|2022-03-11 09:29:50|10444.49|10444.49|10436.55|10436.55|10444.49|10444.49|10436.55|10436.55|0
1646991000000|2022-03-11 09:30:00|10433.91|10433.91|10433.91|10433.91|10433.91|10433.91|10433.91|10433.91|0
1646991020000|2022-03-11 09:30:20|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|0
1646991060000|2022-03-11 09:31:00|10436.55|10436.55|10431.26|10431.26|10436.55|10436.55|10431.26|10431.26|0
1646991080000|2022-03-11 09:31:20|10430.27|10430.27|10427.63|10427.63|10430.27|10430.27|10427.63|10427.63|0
1646991090000|2022-03-11 09:31:30|10424.98|10424.98|10430.27|10430.27|10430.27|10430.27|10424.98|10424.98|0
1646991110000|2022-03-11 09:31:50|10435.57|10435.57|10435.57|10435.57|10435.57|10435.57|10435.57|10435.57|0
1646991120000|2022-03-11 09:32:00|10436.55|10436.55|10433.91|10433.91|10436.55|10436.55|10433.91|10433.91|0
1646991160000|2022-03-11 09:32:40|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|0
1646991180000|2022-03-11 09:33:00|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|0
1646991190000|2022-03-11 09:33:10|10423.32|10423.32|10420.68|10420.68|10423.32|10423.32|10420.68|10420.68|0
1646991200000|2022-03-11 09:33:20|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|0
1646991220000|2022-03-11 09:33:40|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|0
1646991260000|2022-03-11 09:34:20|10426.96|10426.96|10433.91|10433.91|10433.91|10433.91|10425.97|10425.97|0
1646991300000|2022-03-11 09:35:00|10425.97|10425.97|10424.98|10424.98|10425.97|10425.97|10424.98|10424.98|0
1646991360000|2022-03-11 09:36:00|10419.69|10419.69|10419.69|10419.69|10419.69|10419.69|10419.69|10419.69|0
1646991370000|2022-03-11 09:36:10|10423.64|10423.64|10425.3|10425.3|10426.29|10426.29|10423.64|10423.64|0
1646991400000|2022-03-11 09:36:40|10427.95|10427.95|10427.95|10427.95|10427.95|10427.95|10427.95|10427.95|0
1646991440000|2022-03-11 09:37:20|10426.96|10426.96|10425.97|10425.97|10426.96|10426.96|10425.97|10425.97|0
1646991450000|2022-03-11 09:37:30|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|0
1646991510000|2022-03-11 09:38:30|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|10425.97|0
1646991520000|2022-03-11 09:38:40|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|0
1646991530000|2022-03-11 09:38:50|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|0
1646991570000|2022-03-11 09:39:30|10418.03|10418.03|10418.03|10418.03|10418.03|10418.03|10418.03|10418.03|0
1646991600000|2022-03-11 09:40:00|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|10420.68|0
1646991630000|2022-03-11 09:40:30|10415.38|10415.38|10410.09|10410.09|10415.38|10415.38|10410.09|10410.09|0
1646991640000|2022-03-11 09:40:40|10412.74|10412.74|10412.74|10412.74|10412.74|10412.74|10412.74|10412.74|0
1646991660000|2022-03-11 09:41:00|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|0
1646991670000|2022-03-11 09:41:10|10402.15|10402.15|10404.8|10404.8|10404.8|10404.8|10402.15|10402.15|0
1646991700000|2022-03-11 09:41:40|10407.44|10407.44|10410.09|10410.09|10410.09|10410.09|10407.44|10407.44|0
1646991760000|2022-03-11 09:42:40|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|0
1646991770000|2022-03-11 09:42:50|10410.09|10410.09|10410.09|10410.09|10410.09|10410.09|10410.09|10410.09|0
1646991780000|2022-03-11 09:43:00|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|10407.44|0
1646991830000|2022-03-11 09:43:50|10406.46|10406.46|10404.48|10404.48|10406.46|10406.46|10404.48|10404.48|0
1646991840000|2022-03-11 09:44:00|10403.49|10403.49|10403.49|10403.49|10403.49|10403.49|10403.49|10403.49|0
1646991860000|2022-03-11 09:44:20|10398.2|10398.2|10398.2|10398.2|10398.2|10398.2|10398.2|10398.2|0
1646991880000|2022-03-11 09:44:40|10395.55|10395.55|10394.56|10394.56|10395.55|10395.55|10394.56|10394.56|0
1646991920000|2022-03-11 09:45:20|10397.21|10397.21|10397.21|10397.21|10397.21|10397.21|10397.21|10397.21|0
1646991990000|2022-03-11 09:46:30|10399.86|10399.86|10399.86|10399.86|10399.86|10399.86|10399.86|10399.86|0
1646992030000|2022-03-11 09:47:10|10395.9|10395.9|10395.9|10395.9|10395.9|10395.9|10395.9|10395.9|0
1646992090000|2022-03-11 09:48:10|10390.61|10390.61|10390.61|10390.61|10390.61|10390.61|10390.61|10390.61|0
1646992110000|2022-03-11 09:48:30|10389.62|10389.62|10390.61|10390.61|10390.61|10390.61|10389.62|10389.62|0
1646992150000|2022-03-11 09:49:10|10393.26|10393.26|10393.26|10393.26|10393.26|10393.26|10393.26|10393.26|0
1646992180000|2022-03-11 09:49:40|10392.27|10392.27|10392.27|10392.27|10392.27|10392.27|10392.27|10392.27|0
1646992190000|2022-03-11 09:49:50|10397.56|10397.56|10406.49|10406.49|10406.49|10406.49|10397.56|10397.56|0
1646992200000|2022-03-11 09:50:00|10407.48|10407.48|10413.76|10413.76|10413.76|10413.76|10407.48|10407.48|0
1646992210000|2022-03-11 09:50:10|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|0
1646992220000|2022-03-11 09:50:20|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|10410.44|0
1646992240000|2022-03-11 09:50:40|10399.86|10399.86|10397.88|10397.88|10399.86|10399.86|10397.88|10397.88|0
1646992250000|2022-03-11 09:50:50|10395.23|10395.23|10397.88|10397.88|10397.88|10397.88|10395.23|10395.23|0
1646992300000|2022-03-11 09:51:40|10401.51|10401.51|10402.5|10402.5|10402.5|10402.5|10401.51|10401.51|0
1646992330000|2022-03-11 09:52:10|10405.15|10405.15|10410.44|10410.44|10410.44|10410.44|10405.15|10405.15|0
1646992360000|2022-03-11 09:52:40|10407.8|10407.8|10407.8|10407.8|10407.8|10407.8|10407.8|10407.8|0
1646992390000|2022-03-11 09:53:10|10410.44|10410.44|10414.08|10414.08|10414.08|10414.08|10410.44|10410.44|0
1646992440000|2022-03-11 09:54:00|10406.14|10406.14|10406.14|10406.14|10406.14|10406.14|10406.14|10406.14|0
1646992450000|2022-03-11 09:54:10|10409.77|10409.77|10415.06|10415.06|10415.06|10415.06|10409.77|10409.77|0
1646992510000|2022-03-11 09:55:10|10404.48|10404.48|10402.5|10402.5|10404.48|10404.48|10402.5|10402.5|0
1646992520000|2022-03-11 09:55:20|10397.21|10397.21|10397.21|10397.21|10397.21|10397.21|10397.21|10397.21|0
1646992580000|2022-03-11 09:56:20|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|10402.5|0
1646992630000|2022-03-11 09:57:10|10405.15|10405.15|10405.15|10405.15|10405.15|10405.15|10405.15|10405.15|0
1646992640000|2022-03-11 09:57:20|10399.86|10399.86|10397.21|10397.21|10399.86|10399.86|10397.21|10397.21|0
1646992680000|2022-03-11 09:58:00|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|0
1646992710000|2022-03-11 09:58:30|10398.54|10398.54|10387.96|10387.96|10398.54|10398.54|10387.96|10387.96|0
1646992720000|2022-03-11 09:58:40|10386.97|10386.97|10389.61|10389.61|10389.61|10389.61|10386.97|10386.97|0
1646992740000|2022-03-11 09:59:00|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|0
1646992790000|2022-03-11 09:59:50|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|0
1646992820000|2022-03-11 10:00:20|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|0
1646992830000|2022-03-11 10:00:30|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|0
1646992850000|2022-03-11 10:00:50|10399.53|10399.53|10394.24|10394.24|10399.53|10399.53|10394.24|10394.24|0
1646992870000|2022-03-11 10:01:10|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|0
1646992970000|2022-03-11 10:02:50|10391.59|10391.59|10391.59|10391.59|10391.59|10391.59|10391.59|10391.59|0
1646992980000|2022-03-11 10:03:00|10396.88|10396.88|10391.59|10391.59|10396.88|10396.88|10391.59|10391.59|0
1646992990000|2022-03-11 10:03:10|10389.61|10389.61|10389.61|10389.61|10389.61|10389.61|10389.61|10389.61|0
1646993010000|2022-03-11 10:03:30|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|0
1646993020000|2022-03-11 10:03:40|10387.48|10387.48|10387.48|10387.48|10387.48|10387.48|10387.48|10387.48|0
1646993040000|2022-03-11 10:04:00|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|0
1646993070000|2022-03-11 10:04:30|10392.77|10392.77|10387.48|10387.48|10392.77|10392.77|10387.48|10387.48|0
1646993140000|2022-03-11 10:05:40|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|10390.13|0
1646993150000|2022-03-11 10:05:50|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|0
1646993160000|2022-03-11 10:06:00|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|0
1646993180000|2022-03-11 10:06:20|10389.14|10389.14|10389.14|10389.14|10389.14|10389.14|10389.14|10389.14|0
1646993190000|2022-03-11 10:06:30|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|10386.49|0
1646993220000|2022-03-11 10:07:00|10387.48|10387.48|10387.48|10387.48|10387.48|10387.48|10387.48|10387.48|0
1646993230000|2022-03-11 10:07:10|10395.42|10395.42|10395.42|10395.42|10395.42|10395.42|10395.42|10395.42|0
1646993240000|2022-03-11 10:07:20|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|0
1646993340000|2022-03-11 10:09:00|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|10391.79|0
1646993350000|2022-03-11 10:09:10|10389.14|10389.14|10389.14|10389.14|10389.14|10389.14|10389.14|10389.14|0
1646993360000|2022-03-11 10:09:20|10386.49|10386.49|10383.85|10383.85|10386.49|10386.49|10383.85|10383.85|0
1646993380000|2022-03-11 10:09:40|10391.79|10391.79|10405.02|10405.02|10405.02|10405.02|10391.79|10391.79|0
1646993400000|2022-03-11 10:10:00|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|0
1646993440000|2022-03-11 10:10:40|10398.74|10398.74|10389.49|10389.49|10398.74|10398.74|10389.49|10389.49|0
1646993520000|2022-03-11 10:12:00|10381.55|10381.55|10381.55|10381.55|10381.55|10381.55|10381.55|10381.55|0
1646993640000|2022-03-11 10:14:00|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|10376.26|0
1646993660000|2022-03-11 10:14:20|10370.97|10370.97|10365.67|10365.67|10370.97|10370.97|10365.67|10365.67|0
1646993700000|2022-03-11 10:15:00|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|0
1646993770000|2022-03-11 10:16:10|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|10370.97|0
1646993820000|2022-03-11 10:17:00|10365.67|10365.67|10365.67|10365.67|10365.67|10365.67|10365.67|10365.67|0
1646993830000|2022-03-11 10:17:10|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|10363.03|0
1646993870000|2022-03-11 10:17:50|10360.38|10360.38|10350.47|10350.47|10363.03|10363.03|10350.47|10350.47|0
1646993880000|2022-03-11 10:18:00|10348.49|10348.49|10345.84|10345.84|10348.49|10348.49|10345.84|10345.84|0
1646993900000|2022-03-11 10:18:20|10348.49|10348.49|10343.2|10343.2|10348.49|10348.49|10343.2|10343.2|0
1646993910000|2022-03-11 10:18:30|10337.9|10337.9|10335.26|10335.26|10337.9|10337.9|10335.26|10335.26|0
1646993920000|2022-03-11 10:18:40|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|0
1646993940000|2022-03-11 10:19:00|10346.16|10346.16|10347.15|10347.15|10347.15|10347.15|10346.16|10346.16|0
1646993950000|2022-03-11 10:19:10|10349.8|10349.8|10344.5|10344.5|10349.8|10349.8|10344.5|10344.5|0
1646993980000|2022-03-11 10:19:40|10352.44|10352.44|10353.43|10353.43|10353.43|10353.43|10352.44|10352.44|0
1646993990000|2022-03-11 10:19:50|10356.08|10356.08|10361.37|10361.37|10361.37|10361.37|10356.08|10356.08|0
1646994010000|2022-03-11 10:20:10|10364.33|10364.33|10366.31|10366.31|10366.31|10366.31|10364.33|10364.33|0
1646994070000|2022-03-11 10:21:10|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|10361.02|0
1646994100000|2022-03-11 10:21:40|10368.96|10368.96|10366.31|10366.31|10368.96|10368.96|10366.31|10366.31|0
1646994110000|2022-03-11 10:21:50|10368.96|10368.96|10368.96|10368.96|10368.96|10368.96|10368.96|10368.96|0
1646994180000|2022-03-11 10:23:00|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|0
1646994190000|2022-03-11 10:23:10|10372.59|10372.59|10375.24|10375.24|10375.24|10375.24|10372.59|10372.59|0
1646994210000|2022-03-11 10:23:30|10374.25|10374.25|10376.23|10376.23|10376.23|10376.23|10374.25|10374.25|0
1646994220000|2022-03-11 10:23:40|10368.29|10368.29|10370.93|10370.93|10370.93|10370.93|10368.29|10368.29|0
1646994230000|2022-03-11 10:23:50|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|0
1646994310000|2022-03-11 10:25:10|10375.56|10375.56|10378.2|10378.2|10378.2|10378.2|10375.56|10375.56|0
1646994320000|2022-03-11 10:25:20|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|0
1646994360000|2022-03-11 10:26:00|10378.2|10378.2|10378.2|10378.2|10378.2|10378.2|10378.2|10378.2|0
1646994410000|2022-03-11 10:26:50|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|0
1646994460000|2022-03-11 10:27:40|10378.87|10378.87|10381.52|10381.52|10381.52|10381.52|10378.87|10378.87|0
1646994470000|2022-03-11 10:27:50|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|0
1646994500000|2022-03-11 10:28:20|10370.93|10370.93|10370.93|10370.93|10370.93|10370.93|10370.93|10370.93|0
1646994530000|2022-03-11 10:28:50|10368.29|10368.29|10368.29|10368.29|10368.29|10368.29|10368.29|10368.29|0
1646994580000|2022-03-11 10:29:40|10367.3|10367.3|10369.95|10369.95|10369.95|10369.95|10367.3|10367.3|0
1646994600000|2022-03-11 10:30:00|10367.3|10367.3|10369.95|10369.95|10369.95|10369.95|10367.3|10367.3|0
1646994630000|2022-03-11 10:30:30|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|0
1646994660000|2022-03-11 10:31:00|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|0
1646994680000|2022-03-11 10:31:20|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|10362.68|0
1646994690000|2022-03-11 10:31:30|10361.69|10361.69|10361.69|10361.69|10361.69|10361.69|10361.69|10361.69|0
1646994810000|2022-03-11 10:33:30|10356.4|10356.4|10353.75|10353.75|10359.04|10359.04|10353.75|10353.75|0
1646994820000|2022-03-11 10:33:40|10351.77|10351.77|10352.76|10352.76|10352.76|10352.76|10351.77|10351.77|0
1646994850000|2022-03-11 10:34:10|10351.77|10351.77|10349.13|10349.13|10354.42|10354.42|10349.13|10349.13|0
1646994910000|2022-03-11 10:35:10|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|10351.77|0
1646994920000|2022-03-11 10:35:20|10352.76|10352.76|10353.75|10353.75|10353.75|10353.75|10352.76|10352.76|0
1646994930000|2022-03-11 10:35:30|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|0
1646994940000|2022-03-11 10:35:40|10351.1|10351.1|10343.16|10343.16|10351.1|10351.1|10343.16|10343.16|0
1646994960000|2022-03-11 10:36:00|10348.46|10348.46|10351.1|10351.1|10351.1|10351.1|10348.46|10348.46|0
1646994970000|2022-03-11 10:36:10|10353.75|10353.75|10356.4|10356.4|10356.4|10356.4|10353.75|10353.75|0
1646995070000|2022-03-11 10:37:50|10358.37|10358.37|10359.36|10359.36|10359.36|10359.36|10358.37|10358.37|0
1646995090000|2022-03-11 10:38:10|10358.37|10358.37|10358.37|10358.37|10358.37|10358.37|10358.37|10358.37|0
1646995100000|2022-03-11 10:38:20|10353.08|10353.08|10353.08|10353.08|10353.08|10353.08|10353.08|10353.08|0
1646995150000|2022-03-11 10:39:10|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|0
1646995160000|2022-03-11 10:39:20|10358.37|10358.37|10358.37|10358.37|10358.37|10358.37|10358.37|10358.37|0
1646995230000|2022-03-11 10:40:30|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|10363.66|0
1646995240000|2022-03-11 10:40:40|10361.02|10361.02|10363.66|10363.66|10363.66|10363.66|10361.02|10361.02|0
1646995270000|2022-03-11 10:41:10|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|10364.65|0
1646995280000|2022-03-11 10:41:20|10359.36|10359.36|10359.36|10359.36|10359.36|10359.36|10359.36|10359.36|0
1646995320000|2022-03-11 10:42:00|10356.71|10356.71|10354.07|10354.07|10356.71|10356.71|10354.07|10354.07|0
1646995330000|2022-03-11 10:42:10|10351.42|10351.42|10351.42|10351.42|10351.42|10351.42|10351.42|10351.42|0
1646995420000|2022-03-11 10:43:40|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|10351.59|0
1646995470000|2022-03-11 10:44:30|10356.88|10356.88|10359.53|10359.53|10359.53|10359.53|10354.24|10354.24|0
1646995510000|2022-03-11 10:45:10|10362.18|10362.18|10356.88|10356.88|10362.18|10362.18|10356.88|10356.88|0
1646995540000|2022-03-11 10:45:40|10359.53|10359.53|10359.53|10359.53|10359.53|10359.53|10359.53|10359.53|0
1646995550000|2022-03-11 10:45:50|10362.18|10362.18|10364.82|10364.82|10364.82|10364.82|10362.18|10362.18|0
1646995640000|2022-03-11 10:47:20|10362.18|10362.18|10362.18|10362.18|10362.18|10362.18|10362.18|10362.18|0
1646995720000|2022-03-11 10:48:40|10359.53|10359.53|10364.82|10364.82|10364.82|10364.82|10359.53|10359.53|0
1646995730000|2022-03-11 10:48:50|10367.47|10367.47|10367.47|10367.47|10367.47|10367.47|10367.47|10367.47|0
1646995750000|2022-03-11 10:49:10|10364.82|10364.82|10364.82|10364.82|10364.82|10364.82|10364.82|10364.82|0
1646995790000|2022-03-11 10:49:50|10362.18|10362.18|10362.18|10362.18|10362.18|10362.18|10362.18|10362.18|0
1646995800000|2022-03-11 10:50:00|10359.21|10359.21|10359.21|10359.21|10359.21|10359.21|10359.21|10359.21|0
1646995810000|2022-03-11 10:50:10|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|10358.22|0
1646995880000|2022-03-11 10:51:20|10352.93|10352.93|10355.58|10355.58|10355.58|10355.58|10352.93|10352.93|0
1646995890000|2022-03-11 10:51:30|10354.59|10354.59|10351.94|10351.94|10354.59|10354.59|10349.3|10349.3|0
1646995910000|2022-03-11 10:51:50|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|0
1646995920000|2022-03-11 10:52:00|10346.65|10346.65|10346.65|10346.65|10346.65|10346.65|10346.65|10346.65|0
1646995930000|2022-03-11 10:52:10|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|10349.3|0
1646995960000|2022-03-11 10:52:40|10348.31|10348.31|10344.67|10344.67|10348.31|10348.31|10344.67|10344.67|0
1646995980000|2022-03-11 10:53:00|10343.69|10343.69|10343.69|10343.69|10343.69|10343.69|10343.69|10343.69|0
1646995990000|2022-03-11 10:53:10|10341.04|10341.04|10341.04|10341.04|10341.04|10341.04|10341.04|10341.04|0
1646996010000|2022-03-11 10:53:30|10335.75|10335.75|10333.1|10333.1|10335.75|10335.75|10333.1|10333.1|0
1646996020000|2022-03-11 10:53:40|10332.11|10332.11|10332.11|10332.11|10332.11|10332.11|10332.11|10332.11|0
1646996030000|2022-03-11 10:53:50|10329.47|10329.47|10326.82|10326.82|10329.47|10329.47|10326.82|10326.82|0
1646996050000|2022-03-11 10:54:10|10325.83|10325.83|10325.83|10325.83|10325.83|10325.83|10325.83|10325.83|0
1646996090000|2022-03-11 10:54:50|10317.89|10317.89|10317.89|10317.89|10317.89|10317.89|10317.89|10317.89|0
1646996120000|2022-03-11 10:55:20|10312.6|10312.6|10312.6|10312.6|10312.6|10312.6|10312.6|10312.6|0
1646996140000|2022-03-11 10:55:40|10311.61|10311.61|10311.61|10311.61|10311.61|10311.61|10311.61|10311.61|0
1646996150000|2022-03-11 10:55:50|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|0
1646996170000|2022-03-11 10:56:10|10314.77|10314.77|10316.75|10316.75|10319.39|10319.39|10314.77|10314.77|0
1646996190000|2022-03-11 10:56:30|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|0
1646996200000|2022-03-11 10:56:40|10324.69|10324.69|10327.33|10327.33|10327.33|10327.33|10324.69|10324.69|0
1646996220000|2022-03-11 10:57:00|10324.69|10324.69|10324.69|10324.69|10324.69|10324.69|10324.69|10324.69|0
1646996230000|2022-03-11 10:57:10|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|0
1646996280000|2022-03-11 10:58:00|10324.69|10324.69|10327.33|10327.33|10327.33|10327.33|10324.69|10324.69|0
1646996290000|2022-03-11 10:58:10|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|10322.04|0
1646996300000|2022-03-11 10:58:20|10321.05|10321.05|10315.76|10315.76|10321.05|10321.05|10315.76|10315.76|0
1646996340000|2022-03-11 10:59:00|10318.41|10318.41|10321.05|10321.05|10321.05|10321.05|10318.41|10318.41|0
1646996360000|2022-03-11 10:59:20|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1646996370000|2022-03-11 10:59:30|10319.39|10319.39|10319.39|10319.39|10319.39|10319.39|10319.39|10319.39|0
1646996380000|2022-03-11 10:59:40|10327.33|10327.33|10327.33|10327.33|10327.33|10327.33|10327.33|10327.33|0
1646996390000|2022-03-11 10:59:50|10324.69|10324.69|10324.69|10324.69|10324.69|10324.69|10324.69|10324.69|0
1646996410000|2022-03-11 11:00:10|10327.33|10327.33|10327.33|10327.33|10327.33|10327.33|10327.33|10327.33|0
1646996420000|2022-03-11 11:00:20|10332.63|10332.63|10327.33|10327.33|10332.63|10332.63|10327.33|10327.33|0
1646996490000|2022-03-11 11:01:30|10329.98|10329.98|10330.97|10330.97|10330.97|10330.97|10329.98|10329.98|0
1646996500000|2022-03-11 11:01:40|10333.62|10333.62|10337.25|10337.25|10337.25|10337.25|10333.62|10333.62|0
1646996530000|2022-03-11 11:02:10|10334.6|10334.6|10334.6|10334.6|10334.6|10334.6|10334.6|10334.6|0
1646996540000|2022-03-11 11:02:20|10335.59|10335.59|10335.59|10335.59|10335.59|10335.59|10335.59|10335.59|0
1646996550000|2022-03-11 11:02:30|10332.95|10332.95|10330.3|10330.3|10332.95|10332.95|10330.3|10330.3|0
1646996560000|2022-03-11 11:02:40|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|0
1646996600000|2022-03-11 11:03:20|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|0
1646996610000|2022-03-11 11:03:30|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|0
1646996630000|2022-03-11 11:03:50|10320.38|10320.38|10319.39|10319.39|10320.38|10320.38|10319.39|10319.39|0
1646996640000|2022-03-11 11:04:00|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1646996650000|2022-03-11 11:04:10|10315.76|10315.76|10310.47|10310.47|10315.76|10315.76|10310.47|10310.47|0
1646996720000|2022-03-11 11:05:20|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|0
1646996730000|2022-03-11 11:05:30|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|0
1646996760000|2022-03-11 11:06:00|10320.06|10320.06|10328.32|10328.32|10329.31|10329.31|10320.06|10320.06|0
1646996790000|2022-03-11 11:06:30|10333.62|10333.62|10338.91|10338.91|10338.91|10338.91|10333.62|10333.62|0
1646996800000|2022-03-11 11:06:40|10341.55|10341.55|10341.55|10341.55|10341.55|10341.55|10341.55|10341.55|0
1646996810000|2022-03-11 11:06:50|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|10343.53|0
1646996850000|2022-03-11 11:07:30|10345.51|10345.51|10345.51|10345.51|10345.51|10345.51|10345.51|10345.51|0
1646996870000|2022-03-11 11:07:50|10348.15|10348.15|10348.15|10348.15|10348.15|10348.15|10348.15|10348.15|0
1646996880000|2022-03-11 11:08:00|10345.51|10345.51|10344.52|10344.52|10345.51|10345.51|10344.52|10344.52|0
1646996890000|2022-03-11 11:08:10|10343.53|10343.53|10344.52|10344.52|10344.52|10344.52|10343.53|10343.53|0
1646996900000|2022-03-11 11:08:20|10334.6|10334.6|10333.62|10333.62|10334.6|10334.6|10333.62|10333.62|0
1646996920000|2022-03-11 11:08:40|10328.32|10328.32|10328.32|10328.32|10328.32|10328.32|10328.32|10328.32|0
1646997000000|2022-03-11 11:10:00|10330.97|10330.97|10331.96|10331.96|10331.96|10331.96|10330.97|10330.97|0
1646997100000|2022-03-11 11:11:40|10326.66|10326.66|10330.3|10330.3|10330.3|10330.3|10326.66|10326.66|0
1646997120000|2022-03-11 11:12:00|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|10325.01|0
1646997180000|2022-03-11 11:13:00|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|0
1646997190000|2022-03-11 11:13:10|10331.29|10331.29|10331.29|10331.29|10331.29|10331.29|10331.29|10331.29|0
1646997230000|2022-03-11 11:13:50|10328.64|10328.64|10327.65|10327.65|10328.64|10328.64|10327.65|10327.65|0
1646997260000|2022-03-11 11:14:20|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|0
1646997300000|2022-03-11 11:15:00|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|0
1646997340000|2022-03-11 11:15:40|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|10330.3|0
1646997350000|2022-03-11 11:15:50|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|0
1646997390000|2022-03-11 11:16:30|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|0
1646997490000|2022-03-11 11:18:10|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|10323.03|0
1646997540000|2022-03-11 11:19:00|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|0
1646997550000|2022-03-11 11:19:10|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|0
1646997620000|2022-03-11 11:20:20|10321.05|10321.05|10321.05|10321.05|10321.05|10321.05|10321.05|10321.05|0
1646997680000|2022-03-11 11:21:20|10322.04|10322.04|10323.03|10323.03|10323.03|10323.03|10322.04|10322.04|0
1646997740000|2022-03-11 11:22:20|10320.38|10320.38|10323.03|10323.03|10323.03|10323.03|10320.38|10320.38|0
1646997760000|2022-03-11 11:22:40|10320.38|10320.38|10320.38|10320.38|10320.38|10320.38|10320.38|10320.38|0
1646997800000|2022-03-11 11:23:20|10323.03|10323.03|10325.68|10325.68|10325.68|10325.68|10323.03|10323.03|0
1646997810000|2022-03-11 11:23:30|10328.32|10328.32|10341.2|10341.2|10341.2|10341.2|10328.32|10328.32|0
1646997820000|2022-03-11 11:23:40|10343.85|10343.85|10364.35|10364.35|10364.35|10364.35|10343.85|10343.85|0
1646997830000|2022-03-11 11:23:50|10369.64|10369.64|10382.52|10382.52|10382.52|10382.52|10367|10367|0
1646997840000|2022-03-11 11:24:00|10385.17|10385.17|10382.52|10382.52|10385.17|10385.17|10375.25|10375.25|0
1646997850000|2022-03-11 11:24:10|10393.11|10393.11|10396.43|10396.43|10399.07|10399.07|10383.19|10383.19|0
1646997870000|2022-03-11 11:24:30|10412.3|10412.3|10399.07|10399.07|10412.3|10412.3|10399.07|10399.07|0
1646997880000|2022-03-11 11:24:40|10401.72|10401.72|10396.43|10396.43|10401.72|10401.72|10396.43|10396.43|0
1646997890000|2022-03-11 11:24:50|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|0
1646997900000|2022-03-11 11:25:00|10388.49|10388.49|10393.78|10393.78|10393.78|10393.78|10388.49|10388.49|0
1646997910000|2022-03-11 11:25:10|10399.07|10399.07|10401.72|10401.72|10401.72|10401.72|10399.07|10399.07|0
1646997920000|2022-03-11 11:25:20|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10391.13|10391.13|0
1646997930000|2022-03-11 11:25:30|10392.12|10392.12|10408|10408|10408|10408|10392.12|10392.12|0
1646997940000|2022-03-11 11:25:40|10400.06|10400.06|10400.06|10400.06|10402.71|10402.71|10400.06|10400.06|0
1646997950000|2022-03-11 11:25:50|10408|10408|10411.95|10411.95|10411.95|10411.95|10408|10408|0
1646997960000|2022-03-11 11:26:00|10412.94|10412.94|10428.82|10428.82|10428.82|10428.82|10412.94|10412.94|0
1646997970000|2022-03-11 11:26:10|10423.53|10423.53|10431.78|10431.78|10431.78|10431.78|10423.53|10423.53|0
1646997980000|2022-03-11 11:26:20|10434.43|10434.43|10433.44|10433.44|10437.08|10437.08|10433.44|10433.44|0
1646997990000|2022-03-11 11:26:30|10436.09|10436.09|10439.08|10439.08|10439.08|10439.08|10431.14|10431.14|0
1646998000000|2022-03-11 11:26:40|10436.43|10436.43|10433.12|10433.12|10444.69|10444.69|10430.47|10430.47|0
1646998010000|2022-03-11 11:26:50|10438.41|10438.41|10437.42|10437.42|10438.41|10438.41|10437.42|10437.42|0
1646998020000|2022-03-11 11:27:00|10435.44|10435.44|10413.6|10413.6|10435.44|10435.44|10413.6|10413.6|0
1646998030000|2022-03-11 11:27:10|10414.46|10414.46|10398.93|10398.93|10414.46|10414.46|10398.93|10398.93|0
1646998040000|2022-03-11 11:27:20|10397.94|10397.94|10385.38|10385.38|10397.94|10397.94|10385.38|10385.38|0
1646998050000|2022-03-11 11:27:30|10382.74|10382.74|10390.99|10390.99|10390.99|10390.99|10382.74|10382.74|0
1646998060000|2022-03-11 11:27:40|10396.29|10396.29|10404.9|10404.9|10406.87|10406.87|10390.99|10390.99|0
1646998070000|2022-03-11 11:27:50|10396.96|10396.96|10407.54|10407.54|10407.54|10407.54|10391.66|10391.66|0
1646998080000|2022-03-11 11:28:00|10402.25|10402.25|10402.25|10402.25|10404.9|10404.9|10394.31|10394.31|0
1646998100000|2022-03-11 11:28:20|10389.02|10389.02|10386.72|10386.72|10391.66|10391.66|10386.72|10386.72|0
1646998110000|2022-03-11 11:28:30|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|0
1646998120000|2022-03-11 11:28:40|10378.78|10378.78|10382.42|10382.42|10382.42|10382.42|10376.14|10376.14|0
1646998130000|2022-03-11 11:28:50|10377.12|10377.12|10382.42|10382.42|10382.42|10382.42|10377.12|10377.12|0
1646998140000|2022-03-11 11:29:00|10387.71|10387.71|10373.49|10373.49|10387.71|10387.71|10373.49|10373.49|0
1646998150000|2022-03-11 11:29:10|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|10374.48|0
1646998160000|2022-03-11 11:29:20|10375.47|10375.47|10400.27|10400.27|10400.27|10400.27|10375.47|10375.47|0
1646998170000|2022-03-11 11:29:30|10394.98|10394.98|10400.27|10400.27|10400.27|10400.27|10394.98|10394.98|0
1646998180000|2022-03-11 11:29:40|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|10399.28|0
1646998190000|2022-03-11 11:29:50|10407.22|10407.22|10414.84|10414.84|10417.81|10417.81|10407.22|10407.22|0
1646998200000|2022-03-11 11:30:00|10404.26|10404.26|10396.32|10396.32|10404.26|10404.26|10396.32|10396.32|0
1646998210000|2022-03-11 11:30:10|10393.67|10393.67|10391.7|10391.7|10393.67|10393.67|10391.7|10391.7|0
1646998220000|2022-03-11 11:30:20|10386.4|10386.4|10383.76|10383.76|10386.4|10386.4|10383.76|10383.76|0
1646998230000|2022-03-11 11:30:30|10386.4|10386.4|10386.4|10386.4|10386.4|10386.4|10386.4|10386.4|0
1646998240000|2022-03-11 11:30:40|10389.05|10389.05|10394.34|10394.34|10394.34|10394.34|10389.05|10389.05|0
1646998250000|2022-03-11 11:30:50|10389.05|10389.05|10389.05|10389.05|10389.05|10389.05|10383.76|10383.76|0
1646998260000|2022-03-11 11:31:00|10386.4|10386.4|10391.7|10391.7|10391.7|10391.7|10386.4|10386.4|0
1646998270000|2022-03-11 11:31:10|10394.34|10394.34|10399.64|10399.64|10399.64|10399.64|10394.34|10394.34|0
1646998290000|2022-03-11 11:31:30|10402.28|10402.28|10396.99|10396.99|10402.28|10402.28|10396.99|10396.99|0
1646998300000|2022-03-11 11:31:40|10404.93|10404.93|10404.93|10404.93|10404.93|10404.93|10404.93|10404.93|0
1646998310000|2022-03-11 11:31:50|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|0
1646998320000|2022-03-11 11:32:00|10404.26|10404.26|10412.2|10412.2|10412.2|10412.2|10404.26|10404.26|0
1646998330000|2022-03-11 11:32:10|10409.55|10409.55|10406.91|10406.91|10409.55|10409.55|10406.91|10406.91|0
1646998350000|2022-03-11 11:32:30|10396.32|10396.32|10393.67|10393.67|10396.32|10396.32|10393.67|10393.67|0
1646998360000|2022-03-11 11:32:40|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|0
1646998370000|2022-03-11 11:32:50|10393.67|10393.67|10398.97|10398.97|10404.26|10404.26|10393.67|10393.67|0
1646998380000|2022-03-11 11:33:00|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|0
1646998390000|2022-03-11 11:33:10|10416.82|10416.82|10421.44|10421.44|10421.44|10421.44|10416.82|10416.82|0
1646998400000|2022-03-11 11:33:20|10426.74|10426.74|10416.82|10416.82|10429.38|10429.38|10416.82|10416.82|0
1646998410000|2022-03-11 11:33:30|10411.53|10411.53|10413.19|10413.19|10413.19|10413.19|10410.54|10410.54|0
1646998420000|2022-03-11 11:33:40|10410.54|10410.54|10418.48|10418.48|10418.48|10418.48|10410.54|10410.54|0
1646998430000|2022-03-11 11:33:50|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1646998460000|2022-03-11 11:34:20|10424.76|10424.76|10422.11|10422.11|10424.76|10424.76|10422.11|10422.11|0
1646998470000|2022-03-11 11:34:30|10419.47|10419.47|10416.82|10416.82|10419.47|10419.47|10416.82|10416.82|0
1646998480000|2022-03-11 11:34:40|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|0
1646998490000|2022-03-11 11:34:50|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|0
1646998500000|2022-03-11 11:35:00|10417.49|10417.49|10412.87|10412.87|10417.49|10417.49|10410.22|10410.22|0
1646998510000|2022-03-11 11:35:10|10410.22|10410.22|10399.64|10399.64|10410.22|10410.22|10396.99|10396.99|0
1646998530000|2022-03-11 11:35:30|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|10402.28|0
1646998540000|2022-03-11 11:35:40|10404.93|10404.93|10407.58|10407.58|10407.58|10407.58|10404.93|10404.93|0
1646998570000|2022-03-11 11:36:10|10409.55|10409.55|10421.8|10421.8|10421.8|10421.8|10407.58|10407.58|0
1646998580000|2022-03-11 11:36:20|10413.86|10413.86|10413.86|10413.86|10413.86|10413.86|10413.86|10413.86|0
1646998590000|2022-03-11 11:36:30|10411.21|10411.21|10412.2|10412.2|10412.2|10412.2|10411.21|10411.21|0
1646998600000|2022-03-11 11:36:40|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1646998610000|2022-03-11 11:36:50|10407.58|10407.58|10406.59|10406.59|10407.58|10407.58|10406.59|10406.59|0
1646998620000|2022-03-11 11:37:00|10396|10396|10398.65|10398.65|10398.65|10398.65|10396|10396|0
1646998640000|2022-03-11 11:37:20|10397.66|10397.66|10390.71|10390.71|10398.65|10398.65|10390.71|10390.71|0
1646998660000|2022-03-11 11:37:40|10393.35|10393.35|10400.62|10400.62|10400.62|10400.62|10393.35|10393.35|0
1646998680000|2022-03-11 11:38:00|10405.92|10405.92|10405.92|10405.92|10405.92|10405.92|10405.92|10405.92|0
1646998700000|2022-03-11 11:38:20|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|0
1646998730000|2022-03-11 11:38:50|10403.27|10403.27|10403.27|10403.27|10403.27|10403.27|10400.62|10400.62|0
1646998750000|2022-03-11 11:39:10|10405.92|10405.92|10405.92|10405.92|10405.92|10405.92|10405.92|10405.92|0
1646998780000|2022-03-11 11:39:40|10397.98|10397.98|10403.27|10403.27|10403.27|10403.27|10395.33|10395.33|0
1646998840000|2022-03-11 11:40:40|10406.24|10406.24|10419.47|10419.47|10419.47|10419.47|10406.24|10406.24|0
1646998860000|2022-03-11 11:41:00|10414.17|10414.17|10412.2|10412.2|10414.17|10414.17|10411.21|10411.21|0
1646998880000|2022-03-11 11:41:20|10406.91|10406.91|10406.91|10406.91|10406.91|10406.91|10406.91|10406.91|0
1646998890000|2022-03-11 11:41:30|10412.2|10412.2|10412.2|10412.2|10412.2|10412.2|10412.2|10412.2|0
1646998900000|2022-03-11 11:41:40|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|10414.84|0
1646998920000|2022-03-11 11:42:00|10420.14|10420.14|10425.43|10425.43|10425.43|10425.43|10420.14|10420.14|0
1646998930000|2022-03-11 11:42:10|10424.44|10424.44|10424.44|10424.44|10424.44|10424.44|10424.44|10424.44|0
1646998940000|2022-03-11 11:42:20|10425.43|10425.43|10425.43|10425.43|10425.43|10425.43|10425.43|10425.43|0
1646998950000|2022-03-11 11:42:30|10422.78|10422.78|10425.43|10425.43|10425.43|10425.43|10422.78|10422.78|0
1646998980000|2022-03-11 11:43:00|10428.39|10428.39|10433.69|10433.69|10436.33|10436.33|10428.39|10428.39|0
1646998990000|2022-03-11 11:43:10|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|0
1646999000000|2022-03-11 11:43:20|10433.69|10433.69|10431.04|10431.04|10433.69|10433.69|10428.39|10428.39|0
1646999010000|2022-03-11 11:43:30|10428.39|10428.39|10427.41|10427.41|10428.39|10428.39|10427.41|10427.41|0
1646999020000|2022-03-11 11:43:40|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|0
1646999030000|2022-03-11 11:43:50|10433.69|10433.69|10433.69|10433.69|10433.69|10433.69|10433.69|10433.69|0
1646999050000|2022-03-11 11:44:10|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|10432.7|0
1646999060000|2022-03-11 11:44:20|10427.41|10427.41|10427.41|10427.41|10427.41|10427.41|10427.41|10427.41|0
1646999070000|2022-03-11 11:44:30|10432.7|10432.7|10434.68|10434.68|10434.68|10434.68|10432.7|10432.7|0
1646999080000|2022-03-11 11:44:40|10429.38|10429.38|10429.38|10429.38|10429.38|10429.38|10429.38|10429.38|0
1646999090000|2022-03-11 11:44:50|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|0
1646999100000|2022-03-11 11:45:00|10434.68|10434.68|10430.05|10430.05|10434.68|10434.68|10430.05|10430.05|0
1646999110000|2022-03-11 11:45:10|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|10431.04|0
1646999200000|2022-03-11 11:46:40|10425.75|10425.75|10423.1|10423.1|10425.75|10425.75|10423.1|10423.1|0
1646999220000|2022-03-11 11:47:00|10420.46|10420.46|10423.1|10423.1|10423.1|10423.1|10418.48|10418.48|0
1646999280000|2022-03-11 11:48:00|10420.46|10420.46|10423.1|10423.1|10423.1|10423.1|10420.46|10420.46|0
1646999300000|2022-03-11 11:48:20|10417.81|10417.81|10415.16|10415.16|10417.81|10417.81|10415.16|10415.16|0
1646999310000|2022-03-11 11:48:30|10417.81|10417.81|10417.81|10417.81|10417.81|10417.81|10417.81|10417.81|0
1646999330000|2022-03-11 11:48:50|10415.16|10415.16|10412.52|10412.52|10415.16|10415.16|10412.52|10412.52|0
1646999340000|2022-03-11 11:49:00|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|0
1646999370000|2022-03-11 11:49:30|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|10407.22|0
1646999400000|2022-03-11 11:50:00|10409.87|10409.87|10407.22|10407.22|10409.87|10409.87|10407.22|10407.22|0
1646999410000|2022-03-11 11:50:10|10409.87|10409.87|10406.91|10406.91|10409.87|10409.87|10406.91|10406.91|0
1646999420000|2022-03-11 11:50:20|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|0
1646999450000|2022-03-11 11:50:50|10409.55|10409.55|10401.61|10401.61|10409.55|10409.55|10401.61|10401.61|0
1646999500000|2022-03-11 11:51:40|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|0
1646999530000|2022-03-11 11:52:10|10400.94|10400.94|10385.73|10385.73|10400.94|10400.94|10385.73|10385.73|0
1646999540000|2022-03-11 11:52:20|10391.03|10391.03|10395.65|10395.65|10395.65|10395.65|10390.36|10390.36|0
1646999550000|2022-03-11 11:52:30|10393|10393|10389.05|10389.05|10393|10393|10389.05|10389.05|0
1646999560000|2022-03-11 11:52:40|10396.99|10396.99|10398.97|10398.97|10398.97|10398.97|10396.99|10396.99|0
1646999570000|2022-03-11 11:52:50|10397.98|10397.98|10392.68|10392.68|10397.98|10397.98|10392.68|10392.68|0
1646999580000|2022-03-11 11:53:00|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|10397.98|0
1646999600000|2022-03-11 11:53:20|10396.99|10396.99|10396|10396|10396.99|10396.99|10396|10396|0
1646999610000|2022-03-11 11:53:30|10393.35|10393.35|10393.35|10393.35|10393.35|10393.35|10393.35|10393.35|0
1646999620000|2022-03-11 11:53:40|10390.71|10390.71|10380.79|10380.79|10390.71|10390.71|10380.79|10380.79|0
1646999630000|2022-03-11 11:53:50|10383.44|10383.44|10383.44|10383.44|10383.44|10383.44|10383.44|10383.44|0
1646999670000|2022-03-11 11:54:30|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|0
1646999680000|2022-03-11 11:54:40|10386.09|10386.09|10383.44|10383.44|10386.09|10386.09|10383.44|10383.44|0
1646999690000|2022-03-11 11:54:50|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|10382.45|0
1646999720000|2022-03-11 11:55:20|10387.74|10387.74|10395.68|10395.68|10395.68|10395.68|10387.74|10387.74|0
1646999730000|2022-03-11 11:55:30|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|0
1646999740000|2022-03-11 11:55:40|10387.74|10387.74|10390.39|10390.39|10390.39|10390.39|10387.74|10387.74|0
1646999750000|2022-03-11 11:55:50|10393.04|10393.04|10393.04|10393.04|10393.04|10393.04|10393.04|10393.04|0
1646999770000|2022-03-11 11:56:10|10390.39|10390.39|10395.68|10395.68|10395.68|10395.68|10390.39|10390.39|0
1646999790000|2022-03-11 11:56:30|10390.39|10390.39|10389.4|10389.4|10390.39|10390.39|10389.4|10389.4|0
1646999800000|2022-03-11 11:56:40|10381.46|10381.46|10380.47|10380.47|10381.46|10381.46|10380.47|10380.47|0
1646999820000|2022-03-11 11:57:00|10377.83|10377.83|10380.47|10380.47|10383.12|10383.12|10377.83|10377.83|0
1646999840000|2022-03-11 11:57:20|10378.5|10378.5|10378.5|10378.5|10378.5|10378.5|10378.5|10378.5|0
1646999850000|2022-03-11 11:57:30|10381.14|10381.14|10389.08|10389.08|10389.08|10389.08|10381.14|10381.14|0
1646999870000|2022-03-11 11:57:50|10390.07|10390.07|10394.69|10394.69|10394.69|10394.69|10390.07|10390.07|0
1646999880000|2022-03-11 11:58:00|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|0
1646999900000|2022-03-11 11:58:20|10392.05|10392.05|10392.05|10392.05|10392.05|10392.05|10392.05|10392.05|0
1646999920000|2022-03-11 11:58:40|10386.76|10386.76|10384.11|10384.11|10386.76|10386.76|10384.11|10384.11|0
1646999960000|2022-03-11 11:59:20|10389.4|10389.4|10389.4|10389.4|10389.4|10389.4|10389.4|10389.4|0
1646999980000|2022-03-11 11:59:40|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|10390.39|0
1647000000000|2022-03-11 12:00:00|10385.1|10385.1|10382.45|10382.45|10385.1|10385.1|10382.45|10382.45|0
1647000050000|2022-03-11 12:00:50|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|0
1647000060000|2022-03-11 12:01:00|10387.74|10387.74|10387.74|10387.74|10387.74|10387.74|10387.74|10387.74|0
1647000090000|2022-03-11 12:01:30|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|0
1647000110000|2022-03-11 12:01:50|10387.74|10387.74|10387.74|10387.74|10387.74|10387.74|10387.74|10387.74|0
1647000130000|2022-03-11 12:02:10|10382.45|10382.45|10382.45|10382.45|10385.1|10385.1|10379.8|10379.8|0
1647000140000|2022-03-11 12:02:20|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|0
1647000150000|2022-03-11 12:02:30|10386.09|10386.09|10386.09|10386.09|10386.09|10386.09|10386.09|10386.09|0
1647000190000|2022-03-11 12:03:10|10388.73|10388.73|10386.09|10386.09|10388.73|10388.73|10386.09|10386.09|0
1647000200000|2022-03-11 12:03:20|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|0
1647000230000|2022-03-11 12:03:50|10378.15|10378.15|10378.15|10378.15|10378.15|10378.15|10378.15|10378.15|0
1647000260000|2022-03-11 12:04:20|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|10380.79|0
1647000270000|2022-03-11 12:04:30|10381.78|10381.78|10388.06|10388.06|10388.06|10388.06|10381.78|10381.78|0
1647000290000|2022-03-11 12:04:50|10385.42|10385.42|10390.71|10390.71|10390.71|10390.71|10385.42|10385.42|0
1647000300000|2022-03-11 12:05:00|10391.7|10391.7|10391.7|10391.7|10391.7|10391.7|10391.7|10391.7|0
1647000340000|2022-03-11 12:05:40|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|0
1647000390000|2022-03-11 12:06:30|10396.32|10396.32|10398.97|10398.97|10398.97|10398.97|10396.32|10396.32|0
1647000400000|2022-03-11 12:06:40|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|10404.26|0
1647000410000|2022-03-11 12:06:50|10396.32|10396.32|10395.33|10395.33|10396.32|10396.32|10395.33|10395.33|0
1647000430000|2022-03-11 12:07:10|10396.32|10396.32|10396.32|10396.32|10396.32|10396.32|10396.32|10396.32|0
1647000450000|2022-03-11 12:07:30|10401.61|10401.61|10401.61|10401.61|10401.61|10401.61|10401.61|10401.61|0
1647000500000|2022-03-11 12:08:20|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|10398.97|0
1647000510000|2022-03-11 12:08:30|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|10393.67|0
1647000530000|2022-03-11 12:08:50|10392.68|10392.68|10389.05|10389.05|10392.68|10392.68|10389.05|10389.05|0
1647000550000|2022-03-11 12:09:10|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|0
1647000570000|2022-03-11 12:09:30|10399.64|10399.64|10399.64|10399.64|10399.64|10399.64|10399.64|10399.64|0
1647000580000|2022-03-11 12:09:40|10402.28|10402.28|10403.27|10403.27|10403.27|10403.27|10402.28|10402.28|0
1647000600000|2022-03-11 12:10:00|10408.56|10408.56|10408.56|10408.56|10408.56|10408.56|10408.56|10408.56|0
1647000610000|2022-03-11 12:10:10|10411.21|10411.21|10414.17|10414.17|10414.17|10414.17|10411.21|10411.21|0
1647000620000|2022-03-11 12:10:20|10415.16|10415.16|10413.19|10413.19|10415.16|10415.16|10413.19|10413.19|0
1647000650000|2022-03-11 12:10:50|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|0
1647000670000|2022-03-11 12:11:10|10427.41|10427.41|10426.42|10426.42|10427.41|10427.41|10426.42|10426.42|0
1647000680000|2022-03-11 12:11:20|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|0
1647000730000|2022-03-11 12:12:10|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1647000740000|2022-03-11 12:12:20|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|0
1647000810000|2022-03-11 12:13:30|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1647000830000|2022-03-11 12:13:50|10415.83|10415.83|10412.2|10412.2|10415.83|10415.83|10412.2|10412.2|0
1647000840000|2022-03-11 12:14:00|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1647000860000|2022-03-11 12:14:20|10412.2|10412.2|10412.2|10412.2|10412.2|10412.2|10412.2|10412.2|0
1647000880000|2022-03-11 12:14:40|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|0
1647000890000|2022-03-11 12:14:50|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|0
1647000930000|2022-03-11 12:15:30|10404.93|10404.93|10410.54|10410.54|10410.54|10410.54|10404.93|10404.93|0
1647000960000|2022-03-11 12:16:00|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|0
1647001130000|2022-03-11 12:18:50|10397.31|10397.31|10392.01|10392.01|10397.31|10397.31|10392.01|10392.01|0
1647001140000|2022-03-11 12:19:00|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|0
1647001150000|2022-03-11 12:19:10|10387.39|10387.39|10387.39|10387.39|10387.39|10387.39|10387.39|10387.39|0
1647001190000|2022-03-11 12:19:50|10376.81|10376.81|10376.81|10376.81|10376.81|10376.81|10376.81|10376.81|0
1647001200000|2022-03-11 12:20:00|10375.82|10375.82|10375.82|10375.82|10375.82|10375.82|10375.82|10375.82|0
1647001210000|2022-03-11 12:20:10|10374.83|10374.83|10374.83|10374.83|10374.83|10374.83|10374.83|10374.83|0
1647001230000|2022-03-11 12:20:30|10372.18|10372.18|10374.83|10374.83|10382.77|10382.77|10372.18|10372.18|0
1647001270000|2022-03-11 12:21:10|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|0
1647001280000|2022-03-11 12:21:20|10377.48|10377.48|10377.48|10377.48|10377.48|10377.48|10377.48|10377.48|0
1647001290000|2022-03-11 12:21:30|10376.49|10376.49|10377.48|10377.48|10377.48|10377.48|10376.49|10376.49|0
1647001300000|2022-03-11 12:21:40|10382.77|10382.77|10382.77|10382.77|10382.77|10382.77|10382.77|10382.77|0
1647001320000|2022-03-11 12:22:00|10385.42|10385.42|10385.42|10385.42|10385.42|10385.42|10385.42|10385.42|0
1647001330000|2022-03-11 12:22:10|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|0
1647001350000|2022-03-11 12:22:30|10389.05|10389.05|10387.07|10387.07|10389.05|10389.05|10387.07|10387.07|0
1647001370000|2022-03-11 12:22:50|10386.09|10386.09|10386.09|10386.09|10386.09|10386.09|10386.09|10386.09|0
1647001380000|2022-03-11 12:23:00|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|10385.1|0
1647001390000|2022-03-11 12:23:10|10384.11|10384.11|10381.46|10381.46|10384.11|10384.11|10381.46|10381.46|0
1647001400000|2022-03-11 12:23:20|10378.82|10378.82|10378.82|10378.82|10378.82|10378.82|10378.82|10378.82|0
1647001430000|2022-03-11 12:23:50|10381.46|10381.46|10380.47|10380.47|10381.46|10381.46|10380.47|10380.47|0
1647001440000|2022-03-11 12:24:00|10381.46|10381.46|10381.46|10381.46|10381.46|10381.46|10381.46|10381.46|0
1647001450000|2022-03-11 12:24:10|10381.81|10381.81|10382.45|10382.45|10382.45|10382.45|10381.46|10381.46|0
1647001510000|2022-03-11 12:25:10|10381.46|10381.46|10380.47|10380.47|10381.46|10381.46|10380.47|10380.47|0
1647001520000|2022-03-11 12:25:20|10379.62|10379.62|10378.63|10378.63|10379.62|10379.62|10378.63|10378.63|0
1647001530000|2022-03-11 12:25:30|10377.64|10377.64|10377.64|10377.64|10377.64|10377.64|10377.64|10377.64|0
1647001580000|2022-03-11 12:26:20|10380.29|10380.29|10380.29|10380.29|10380.29|10380.29|10380.29|10380.29|0
1647001590000|2022-03-11 12:26:30|10382.93|10382.93|10382.93|10382.93|10382.93|10382.93|10382.93|10382.93|0
1647001600000|2022-03-11 12:26:40|10383.92|10383.92|10383.92|10383.92|10386.57|10386.57|10383.92|10383.92|0
1647001610000|2022-03-11 12:26:50|10386.57|10386.57|10386.57|10386.57|10386.57|10386.57|10386.57|10386.57|0
1647001630000|2022-03-11 12:27:10|10381.27|10381.27|10378.63|10378.63|10381.27|10381.27|10378.63|10378.63|0
1647001710000|2022-03-11 12:28:30|10379.62|10379.62|10379.62|10379.62|10379.62|10379.62|10379.62|10379.62|0
1647001720000|2022-03-11 12:28:40|10382.26|10382.26|10385.9|10385.9|10385.9|10385.9|10382.26|10382.26|0
1647001740000|2022-03-11 12:29:00|10383.25|10383.25|10383.25|10383.25|10383.25|10383.25|10383.25|10383.25|0
1647001750000|2022-03-11 12:29:10|10380.6|10380.6|10380.6|10380.6|10380.6|10380.6|10380.6|10380.6|0
1647001820000|2022-03-11 12:30:20|10379.62|10379.62|10376.97|10376.97|10379.62|10379.62|10374.32|10374.32|0
1647001880000|2022-03-11 12:31:20|10374.99|10374.99|10374.99|10374.99|10374.99|10374.99|10374.99|10374.99|0
1647001890000|2022-03-11 12:31:30|10380.29|10380.29|10382.93|10382.93|10385.58|10385.58|10380.29|10380.29|0
1647001910000|2022-03-11 12:31:50|10383.92|10383.92|10386.57|10386.57|10386.57|10386.57|10383.92|10383.92|0
1647001960000|2022-03-11 12:32:40|10381.27|10381.27|10380.29|10380.29|10381.27|10381.27|10380.29|10380.29|0
1647001970000|2022-03-11 12:32:50|10377.64|10377.64|10380.29|10380.29|10380.29|10380.29|10374.99|10374.99|0
1647002000000|2022-03-11 12:33:20|10379.3|10379.3|10379.3|10379.3|10379.3|10379.3|10379.3|10379.3|0
1647002030000|2022-03-11 12:33:50|10371.36|10371.36|10371.36|10371.36|10371.36|10371.36|10371.36|10371.36|0
1647002050000|2022-03-11 12:34:10|10370.37|10370.37|10369.38|10369.38|10370.37|10370.37|10369.38|10369.38|0
1647002060000|2022-03-11 12:34:20|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|10364.09|0
1647002090000|2022-03-11 12:34:50|10366.74|10366.74|10372.03|10372.03|10372.03|10372.03|10366.74|10366.74|0
1647002100000|2022-03-11 12:35:00|10371.04|10371.04|10374.01|10374.01|10374.01|10374.01|10371.04|10371.04|0
1647002110000|2022-03-11 12:35:10|10371.04|10371.04|10367.41|10367.41|10371.04|10371.04|10367.41|10367.41|0
1647002160000|2022-03-11 12:36:00|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|10370.05|0
1647002170000|2022-03-11 12:36:10|10372.7|10372.7|10372.7|10372.7|10372.7|10372.7|10372.7|10372.7|0
1647002180000|2022-03-11 12:36:20|10375.35|10375.35|10377.32|10377.32|10377.32|10377.32|10375.35|10375.35|0
1647002190000|2022-03-11 12:36:30|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|0
1647002240000|2022-03-11 12:37:20|10372.03|10372.03|10366.74|10366.74|10372.03|10372.03|10366.74|10366.74|0
1647002260000|2022-03-11 12:37:40|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|10372.03|0
1647002280000|2022-03-11 12:38:00|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|10374.68|0
1647002310000|2022-03-11 12:38:30|10377.32|10377.32|10377.32|10377.32|10377.32|10377.32|10377.32|10377.32|0
1647002370000|2022-03-11 12:39:30|10376.33|10376.33|10376.33|10376.33|10376.33|10376.33|10376.33|10376.33|0
1647002390000|2022-03-11 12:39:50|10378.98|10378.98|10380.96|10380.96|10380.96|10380.96|10378.98|10378.98|0
1647002410000|2022-03-11 12:40:10|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|10375.66|0
1647002430000|2022-03-11 12:40:30|10376.65|10376.65|10377.64|10377.64|10377.64|10377.64|10376.65|10376.65|0
1647002510000|2022-03-11 12:41:50|10374.99|10374.99|10374.01|10374.01|10374.99|10374.99|10374.01|10374.01|0
1647002520000|2022-03-11 12:42:00|10376.65|10376.65|10376.65|10376.65|10376.65|10376.65|10376.65|10376.65|0
1647002540000|2022-03-11 12:42:20|10376.48|10376.48|10376.48|10376.48|10376.48|10376.48|10376.48|10376.48|0
1647002630000|2022-03-11 12:43:50|10381.77|10381.77|10381.77|10381.77|10381.77|10381.77|10381.77|10381.77|0
1647002640000|2022-03-11 12:44:00|10379.13|10379.13|10376.48|10376.48|10379.13|10379.13|10376.48|10376.48|0
1647002760000|2022-03-11 12:46:00|10375.49|10375.49|10373.52|10373.52|10375.49|10375.49|10373.52|10373.52|0
1647002770000|2022-03-11 12:46:10|10372.53|10372.53|10374.19|10374.19|10374.19|10374.19|10371.54|10371.54|0
1647002800000|2022-03-11 12:46:40|10371.54|10371.54|10371.54|10371.54|10371.54|10371.54|10371.54|10371.54|0
1647002880000|2022-03-11 12:48:00|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|0
1647002900000|2022-03-11 12:48:20|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|0
1647002970000|2022-03-11 12:49:30|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|10374.19|0
1647002990000|2022-03-11 12:49:50|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|10376.83|0
1647003060000|2022-03-11 12:51:00|10379.48|10379.48|10374.19|10374.19|10379.48|10379.48|10374.19|10374.19|0
1647003090000|2022-03-11 12:51:30|10379.48|10379.48|10379.48|10379.48|10379.48|10379.48|10379.48|10379.48|0
1647003120000|2022-03-11 12:52:00|10379.82|10379.82|10379.82|10379.82|10379.82|10379.82|10379.82|10379.82|0
1647003160000|2022-03-11 12:52:40|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|0
1647003170000|2022-03-11 12:52:50|10379.15|10379.15|10379.15|10379.15|10379.15|10379.15|10379.15|10379.15|0
1647003180000|2022-03-11 12:53:00|10381.8|10381.8|10384.44|10384.44|10384.44|10384.44|10381.8|10381.8|0
1647003190000|2022-03-11 12:53:10|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|0
1647003200000|2022-03-11 12:53:20|10387.61|10387.61|10387.61|10387.61|10387.61|10387.61|10387.61|10387.61|0
1647003210000|2022-03-11 12:53:30|10387.26|10387.26|10387.26|10387.26|10387.26|10387.26|10387.26|10387.26|0
1647003240000|2022-03-11 12:54:00|10384.62|10384.62|10384.62|10384.62|10384.62|10384.62|10384.62|10384.62|0
1647003270000|2022-03-11 12:54:30|10379.32|10379.32|10379.32|10379.32|10379.32|10379.32|10379.32|10379.32|0
1647003340000|2022-03-11 12:55:40|10380.31|10380.31|10377.66|10377.66|10380.31|10380.31|10377.66|10377.66|0
1647003380000|2022-03-11 12:56:20|10375.69|10375.69|10367.75|10367.75|10375.69|10375.69|10367.75|10367.75|0
1647003480000|2022-03-11 12:58:00|10368.74|10368.74|10370.71|10370.71|10370.71|10370.71|10368.74|10368.74|0
1647003510000|2022-03-11 12:58:30|10371.7|10371.7|10370.71|10370.71|10371.7|10371.7|10370.71|10370.71|0
1647003540000|2022-03-11 12:59:00|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|0
1647003550000|2022-03-11 12:59:10|10378.65|10378.65|10378.65|10378.65|10378.65|10378.65|10378.65|10378.65|0
1647003600000|2022-03-11 13:00:00|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|0
1647003660000|2022-03-11 13:01:00|10373.36|10373.36|10369.73|10369.73|10373.36|10373.36|10369.73|10369.73|0
1647003710000|2022-03-11 13:01:50|10370.71|10370.71|10370.71|10370.71|10370.71|10370.71|10370.71|10370.71|0
1647003720000|2022-03-11 13:02:00|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|0
1647003730000|2022-03-11 13:02:10|10370.71|10370.71|10370.71|10370.71|10370.71|10370.71|10370.71|10370.71|0
1647003740000|2022-03-11 13:02:20|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|10373.36|0
1647003790000|2022-03-11 13:03:10|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|10376.01|0
1647003830000|2022-03-11 13:03:50|10377.98|10377.98|10377.98|10377.98|10377.98|10377.98|10377.98|10377.98|0
1647003840000|2022-03-11 13:04:00|10383.28|10383.28|10380.63|10380.63|10383.28|10383.28|10380.63|10380.63|0
1647003860000|2022-03-11 13:04:20|10381.62|10381.62|10381.62|10381.62|10381.62|10381.62|10381.62|10381.62|0
1647003870000|2022-03-11 13:04:30|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|10384.26|0
1647003900000|2022-03-11 13:05:00|10378.97|10378.97|10376.33|10376.33|10378.97|10378.97|10376.33|10376.33|0
1647003910000|2022-03-11 13:05:10|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|0
1647003920000|2022-03-11 13:05:20|10372.69|10372.69|10371.7|10371.7|10372.69|10372.69|10371.7|10371.7|0
1647003930000|2022-03-11 13:05:30|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|10369.06|0
1647004010000|2022-03-11 13:06:50|10371.7|10371.7|10374.35|10374.35|10374.35|10374.35|10371.7|10371.7|0
1647004090000|2022-03-11 13:08:10|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|10375.34|0
1647004120000|2022-03-11 13:08:40|10380.63|10380.63|10383.28|10383.28|10383.28|10383.28|10380.63|10380.63|0
1647004130000|2022-03-11 13:08:50|10377.98|10377.98|10377.98|10377.98|10377.98|10377.98|10377.98|10377.98|0
1647004140000|2022-03-11 13:09:00|10380.63|10380.63|10380.63|10380.63|10380.63|10380.63|10380.63|10380.63|0
1647004230000|2022-03-11 13:10:30|10383.28|10383.28|10385.92|10385.92|10385.92|10385.92|10383.28|10383.28|0
1647004250000|2022-03-11 13:10:50|10388.57|10388.57|10393.19|10393.19|10393.19|10393.19|10388.57|10388.57|0
1647004260000|2022-03-11 13:11:00|10401.13|10401.13|10398.48|10398.48|10401.13|10401.13|10398.48|10398.48|0
1647004290000|2022-03-11 13:11:30|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|10395.84|0
1647004310000|2022-03-11 13:11:50|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|10393.19|0
1647004330000|2022-03-11 13:12:10|10387.9|10387.9|10387.9|10387.9|10387.9|10387.9|10387.9|10387.9|0
1647004340000|2022-03-11 13:12:20|10385.25|10385.25|10385.25|10385.25|10385.25|10385.25|10385.25|10385.25|0
1647004420000|2022-03-11 13:13:40|10386.28|10386.28|10386.28|10386.28|10386.28|10386.28|10386.28|10386.28|0
1647004430000|2022-03-11 13:13:50|10385.29|10385.29|10380|10380|10385.29|10385.29|10380|10380|0
1647004490000|2022-03-11 13:14:50|10379.01|10379.01|10379.01|10379.01|10379.01|10379.01|10379.01|10379.01|0
1647004500000|2022-03-11 13:15:00|10379.18|10379.18|10378.84|10378.84|10379.18|10379.18|10378.84|10378.84|0
1647004610000|2022-03-11 13:16:50|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|10377.85|0
1647004620000|2022-03-11 13:17:00|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|10376.86|0
1647004640000|2022-03-11 13:17:20|10379.51|10379.51|10379.51|10379.51|10379.51|10379.51|10379.51|10379.51|0
1647004650000|2022-03-11 13:17:30|10374.22|10374.22|10368.93|10368.93|10374.22|10374.22|10368.93|10368.93|0
1647004660000|2022-03-11 13:17:40|10366.28|10366.28|10366.28|10366.28|10366.28|10366.28|10366.28|10366.28|0
1647004700000|2022-03-11 13:18:20|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|10364.3|0
1647004740000|2022-03-11 13:19:00|10359.01|10359.01|10359.01|10359.01|10359.01|10359.01|10359.01|10359.01|0
1647004750000|2022-03-11 13:19:10|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|0
1647004780000|2022-03-11 13:19:40|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|10355.37|0
1647004810000|2022-03-11 13:20:10|10358.02|10358.02|10361.66|10361.66|10365.29|10365.29|10358.02|10358.02|0
1647004890000|2022-03-11 13:21:30|10364.3|10364.3|10364.3|10364.3|10366.95|10366.95|10364.3|10364.3|0
1647004930000|2022-03-11 13:22:10|10369.59|10369.59|10368.61|10368.61|10369.59|10369.59|10368.61|10368.61|0
1647004970000|2022-03-11 13:22:50|10369.59|10369.59|10369.59|10369.59|10369.59|10369.59|10369.59|10369.59|0
1647004980000|2022-03-11 13:23:00|10372.24|10372.24|10372.24|10372.24|10372.24|10372.24|10372.24|10372.24|0
1647005070000|2022-03-11 13:24:30|10371.25|10371.25|10371.25|10371.25|10371.25|10371.25|10371.25|10371.25|0
1647005080000|2022-03-11 13:24:40|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|10368.61|0
1647005170000|2022-03-11 13:26:10|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|0
1647005220000|2022-03-11 13:27:00|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1647005290000|2022-03-11 13:28:10|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|0
1647005300000|2022-03-11 13:28:20|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1647005370000|2022-03-11 13:29:30|10372.91|10372.91|10370.26|10370.26|10372.91|10372.91|10370.26|10370.26|0
1647005380000|2022-03-11 13:29:40|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|0
1647005410000|2022-03-11 13:30:10|10380.85|10380.85|10378.2|10378.2|10380.85|10380.85|10378.2|10378.2|0
1647005420000|2022-03-11 13:30:20|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|0
1647005450000|2022-03-11 13:30:50|10374.57|10374.57|10374.57|10374.57|10374.57|10374.57|10374.57|10374.57|0
1647005470000|2022-03-11 13:31:10|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|0
1647005480000|2022-03-11 13:31:20|10374.57|10374.57|10374.57|10374.57|10374.57|10374.57|10374.57|10374.57|0
1647005510000|2022-03-11 13:31:50|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|10377.22|0
1647005530000|2022-03-11 13:32:10|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|10376.23|0
1647005540000|2022-03-11 13:32:20|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|10375.24|0
1647005550000|2022-03-11 13:32:30|10374.25|10374.25|10372.27|10372.27|10374.25|10374.25|10372.27|10372.27|0
1647005580000|2022-03-11 13:33:00|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|10371.29|0
1647005590000|2022-03-11 13:33:10|10370.3|10370.3|10367.65|10367.65|10370.3|10370.3|10367.65|10367.65|0
1647005610000|2022-03-11 13:33:30|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|0
1647005620000|2022-03-11 13:33:40|10366.98|10366.98|10365.99|10365.99|10366.98|10366.98|10365.99|10365.99|0
1647005650000|2022-03-11 13:34:10|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|10367.97|0
1647005660000|2022-03-11 13:34:20|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|10369.95|0
1647005710000|2022-03-11 13:35:10|10367.3|10367.3|10367.3|10367.3|10367.3|10367.3|10367.3|10367.3|0
1647005740000|2022-03-11 13:35:40|10370.26|10370.26|10369.28|10369.28|10370.26|10370.26|10369.28|10369.28|0
1647005770000|2022-03-11 13:36:10|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|0
1647005780000|2022-03-11 13:36:20|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|0
1647005790000|2022-03-11 13:36:30|10371.92|10371.92|10371.92|10371.92|10371.92|10371.92|10371.92|10371.92|0
1647005820000|2022-03-11 13:37:00|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|0
1647005830000|2022-03-11 13:37:10|10369.28|10369.28|10366.63|10366.63|10369.28|10369.28|10366.63|10366.63|0
1647005850000|2022-03-11 13:37:30|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|0
1647005860000|2022-03-11 13:37:40|10371.92|10371.92|10374.57|10374.57|10374.57|10374.57|10371.92|10371.92|0
1647005920000|2022-03-11 13:38:40|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|10375.56|0
1647005970000|2022-03-11 13:39:30|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|0
1647006000000|2022-03-11 13:40:00|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1647006040000|2022-03-11 13:40:40|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|10367.62|0
1647006110000|2022-03-11 13:41:50|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|10364.97|0
1647006160000|2022-03-11 13:42:40|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|10363.98|0
1647006190000|2022-03-11 13:43:10|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|0
1647006210000|2022-03-11 13:43:30|10369.28|10369.28|10369.28|10369.28|10371.92|10371.92|10369.28|10369.28|0
1647006240000|2022-03-11 13:44:00|10371.92|10371.92|10371.92|10371.92|10371.92|10371.92|10371.92|10371.92|0
1647006260000|2022-03-11 13:44:20|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|10369.28|0
1647006290000|2022-03-11 13:44:50|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|10366.63|0
1647006320000|2022-03-11 13:45:20|10364.65|10364.65|10361.02|10361.02|10364.65|10364.65|10361.02|10361.02|0
1647006370000|2022-03-11 13:46:10|10358.37|10358.37|10357.38|10357.38|10358.37|10358.37|10357.38|10357.38|0
1647006380000|2022-03-11 13:46:20|10359.36|10359.36|10358.37|10358.37|10359.36|10359.36|10358.37|10358.37|0
1647006430000|2022-03-11 13:47:10|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|10355.73|0
1647006440000|2022-03-11 13:47:20|10353.08|10353.08|10353.08|10353.08|10353.08|10353.08|10353.08|10353.08|0
1647006450000|2022-03-11 13:47:30|10351.1|10351.1|10344.82|10344.82|10351.1|10351.1|10344.82|10344.82|0
1647006460000|2022-03-11 13:47:40|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|0
1647006470000|2022-03-11 13:47:50|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|0
1647006480000|2022-03-11 13:48:00|10343.83|10343.83|10338.54|10338.54|10343.83|10343.83|10338.54|10338.54|0
1647006510000|2022-03-11 13:48:30|10335.89|10335.89|10335.89|10335.89|10335.89|10335.89|10335.89|10335.89|0
1647006520000|2022-03-11 13:48:40|10333.25|10333.25|10333.25|10333.25|10338.54|10338.54|10333.25|10333.25|0
1647006610000|2022-03-11 13:50:10|10338.54|10338.54|10335.89|10335.89|10338.54|10338.54|10335.89|10335.89|0
1647006630000|2022-03-11 13:50:30|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|0
1647006650000|2022-03-11 13:50:50|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|0
1647006660000|2022-03-11 13:51:00|10342.18|10342.18|10342.18|10342.18|10342.18|10342.18|10342.18|10342.18|0
1647006690000|2022-03-11 13:51:30|10347.47|10347.47|10347.47|10347.47|10347.47|10347.47|10347.47|10347.47|0
1647006730000|2022-03-11 13:52:10|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|0
1647006780000|2022-03-11 13:53:00|10347.47|10347.47|10347.47|10347.47|10347.47|10347.47|10347.47|10347.47|0
1647006790000|2022-03-11 13:53:10|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|0
1647006920000|2022-03-11 13:55:20|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|0
1647006960000|2022-03-11 13:56:00|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|10344.82|0
1647007100000|2022-03-11 13:58:20|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|10343.83|0
1647007140000|2022-03-11 13:59:00|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|10341.19|0
1647007160000|2022-03-11 13:59:20|10338.54|10338.54|10333.92|10333.92|10338.54|10338.54|10333.92|10333.92|0
1647007170000|2022-03-11 13:59:30|10331.27|10331.27|10331.27|10331.27|10331.27|10331.27|10331.27|10331.27|0
1647007180000|2022-03-11 13:59:40|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|0
1647007190000|2022-03-11 13:59:50|10331.27|10331.27|10331.27|10331.27|10331.27|10331.27|10331.27|10331.27|0
1647007270000|2022-03-11 14:01:10|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|0
1647007290000|2022-03-11 14:01:30|10332.93|10332.93|10332.93|10332.93|10332.93|10332.93|10332.93|10332.93|0
1647007300000|2022-03-11 14:01:40|10335.58|10335.58|10338.22|10338.22|10338.22|10338.22|10335.58|10335.58|0
1647007310000|2022-03-11 14:01:50|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|0
1647007330000|2022-03-11 14:02:10|10336.25|10336.25|10338.22|10338.22|10339.21|10339.21|10336.25|10336.25|0
1647007360000|2022-03-11 14:02:40|10340.87|10340.87|10340.87|10340.87|10340.87|10340.87|10340.87|10340.87|0
1647007410000|2022-03-11 14:03:30|10338.22|10338.22|10338.22|10338.22|10338.22|10338.22|10338.22|10338.22|0
1647007420000|2022-03-11 14:03:40|10340.87|10340.87|10339.88|10339.88|10340.87|10340.87|10339.88|10339.88|0
1647007520000|2022-03-11 14:05:20|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|10337.23|0
1647007530000|2022-03-11 14:05:30|10336.25|10336.25|10335.26|10335.26|10336.25|10336.25|10335.26|10335.26|0
1647007540000|2022-03-11 14:05:40|10337.9|10337.9|10336.92|10336.92|10337.9|10337.9|10336.92|10336.92|0
1647007570000|2022-03-11 14:06:10|10334.27|10334.27|10334.27|10334.27|10334.27|10334.27|10334.27|10334.27|0
1647007650000|2022-03-11 14:07:30|10336.25|10336.25|10337.23|10337.23|10337.23|10337.23|10336.25|10336.25|0
1647007710000|2022-03-11 14:08:30|10333.6|10333.6|10328.31|10328.31|10333.6|10333.6|10328.31|10328.31|0
1647007730000|2022-03-11 14:08:50|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|10328.65|0
1647007770000|2022-03-11 14:09:30|10331.3|10331.3|10331.3|10331.3|10331.3|10331.3|10331.3|10331.3|0
1647007800000|2022-03-11 14:10:00|10336.59|10336.59|10336.59|10336.59|10336.59|10336.59|10336.59|10336.59|0
1647007840000|2022-03-11 14:10:40|10335.6|10335.6|10335.6|10335.6|10335.6|10335.6|10335.6|10335.6|0
1647007860000|2022-03-11 14:11:00|10340.89|10340.89|10340.89|10340.89|10340.89|10340.89|10340.89|10340.89|0
1647007890000|2022-03-11 14:11:30|10339.91|10339.91|10339.91|10339.91|10339.91|10339.91|10339.91|10339.91|0
1647007910000|2022-03-11 14:11:50|10340.89|10340.89|10340.89|10340.89|10340.89|10340.89|10340.89|10340.89|0
1647007940000|2022-03-11 14:12:20|10338.25|10338.25|10338.25|10338.25|10338.25|10338.25|10338.25|10338.25|0
1647007990000|2022-03-11 14:13:10|10335.6|10335.6|10332.95|10332.95|10335.6|10335.6|10332.95|10332.95|0
1647008020000|2022-03-11 14:13:40|10327.66|10327.66|10327.66|10327.66|10327.66|10327.66|10327.66|10327.66|0
1647008050000|2022-03-11 14:14:10|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|10325.02|0
1647008090000|2022-03-11 14:14:50|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|0
1647008110000|2022-03-11 14:15:10|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|0
1647008120000|2022-03-11 14:15:20|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|0
1647008150000|2022-03-11 14:15:50|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|10324.03|0
1647008160000|2022-03-11 14:16:00|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|0
1647008190000|2022-03-11 14:16:30|10321.38|10321.38|10321.38|10321.38|10321.38|10321.38|10321.38|10321.38|0
1647008220000|2022-03-11 14:17:00|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|0
1647008320000|2022-03-11 14:18:40|10315.1|10315.1|10315.1|10315.1|10315.1|10315.1|10315.1|10315.1|0
1647008470000|2022-03-11 14:21:10|10320.39|10320.39|10323.04|10323.04|10323.04|10323.04|10320.39|10320.39|0
1647008540000|2022-03-11 14:22:20|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|0
1647008560000|2022-03-11 14:22:40|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|10323.04|0
1647008640000|2022-03-11 14:24:00|10325.69|10325.69|10325.69|10325.69|10325.69|10325.69|10325.69|10325.69|0
1647008650000|2022-03-11 14:24:10|10327.66|10327.66|10328.65|10328.65|10328.65|10328.65|10327.66|10327.66|0
1647008680000|2022-03-11 14:24:40|10326|10326|10326|10326|10326|10326|10326|10326|0
1647008690000|2022-03-11 14:24:50|10320.71|10320.71|10319.72|10319.72|10320.71|10320.71|10319.72|10319.72|0
1647008710000|2022-03-11 14:25:10|10317.08|10317.08|10317.08|10317.08|10317.08|10317.08|10317.08|10317.08|0
1647008750000|2022-03-11 14:25:50|10314.43|10314.43|10314.43|10314.43|10314.43|10314.43|10314.43|10314.43|0
1647008770000|2022-03-11 14:26:10|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|10315.42|0
1647008780000|2022-03-11 14:26:20|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|10312.77|0
1647008810000|2022-03-11 14:26:50|10320.71|10320.71|10315.42|10315.42|10320.71|10320.71|10315.42|10315.42|0
1647008830000|2022-03-11 14:27:10|10316.41|10316.41|10318.38|10318.38|10318.38|10318.38|10316.41|10316.41|0
1647008890000|2022-03-11 14:28:10|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|10319.37|0
1647008920000|2022-03-11 14:28:40|10316.72|10316.72|10313.09|10313.09|10316.72|10316.72|10313.09|10313.09|0
1647008950000|2022-03-11 14:29:10|10310.44|10310.44|10310.44|10310.44|10310.44|10310.44|10310.44|10310.44|0
1647008960000|2022-03-11 14:29:20|10307.8|10307.8|10310.44|10310.44|10310.44|10310.44|10307.8|10307.8|0
1647008970000|2022-03-11 14:29:30|10307.8|10307.8|10307.8|10307.8|10310.44|10310.44|10307.8|10307.8|0
1647008990000|2022-03-11 14:29:50|10305.15|10305.15|10302.5|10302.5|10305.15|10305.15|10302.5|10302.5|0
1647009010000|2022-03-11 14:30:10|10305.15|10305.15|10302.5|10302.5|10305.15|10305.15|10302.5|10302.5|0
1647009030000|2022-03-11 14:30:30|10305.15|10305.15|10307.8|10307.8|10307.8|10307.8|10305.15|10305.15|0
1647009040000|2022-03-11 14:30:40|10305.15|10305.15|10303.17|10303.17|10305.15|10305.15|10303.17|10303.17|0
1647009060000|2022-03-11 14:31:00|10302.19|10302.19|10299.54|10299.54|10302.19|10302.19|10299.54|10299.54|0
1647009140000|2022-03-11 14:32:20|10302.19|10302.19|10302.19|10302.19|10302.19|10302.19|10302.19|10302.19|0
1647009190000|2022-03-11 14:33:10|10304.83|10304.83|10307.48|10307.48|10307.48|10307.48|10304.83|10304.83|0
1647009220000|2022-03-11 14:33:40|10308.47|10308.47|10307.48|10307.48|10308.47|10308.47|10307.48|10307.48|0
1647009230000|2022-03-11 14:33:50|10309.46|10309.46|10314.75|10314.75|10314.75|10314.75|10309.46|10309.46|0
1647009240000|2022-03-11 14:34:00|10322.69|10322.69|10329.96|10329.96|10329.96|10329.96|10322.69|10322.69|0
1647009250000|2022-03-11 14:34:10|10327.31|10327.31|10332.6|10332.6|10332.6|10332.6|10327.31|10327.31|0
1647009280000|2022-03-11 14:34:40|10322.02|10322.02|10319.37|10319.37|10322.02|10322.02|10319.37|10319.37|0
1647009320000|2022-03-11 14:35:20|10318.38|10318.38|10318.38|10318.38|10318.38|10318.38|10318.38|10318.38|0
1647009330000|2022-03-11 14:35:30|10321.03|10321.03|10323.68|10323.68|10323.68|10323.68|10321.03|10321.03|0
1647009350000|2022-03-11 14:35:50|10321.03|10321.03|10323.68|10323.68|10323.68|10323.68|10321.03|10321.03|0
1647009370000|2022-03-11 14:36:10|10322.69|10322.69|10322.69|10322.69|10322.69|10322.69|10322.69|10322.69|0
1647009390000|2022-03-11 14:36:30|10325.33|10325.33|10326.32|10326.32|10326.32|10326.32|10325.33|10325.33|0
1647009430000|2022-03-11 14:37:10|10323.68|10323.68|10326.32|10326.32|10326.32|10326.32|10323.68|10323.68|0
1647009490000|2022-03-11 14:38:10|10328.97|10328.97|10328.97|10328.97|10328.97|10328.97|10328.97|10328.97|0
1647009510000|2022-03-11 14:38:30|10321.03|10321.03|10321.03|10321.03|10321.03|10321.03|10321.03|10321.03|0
1647009530000|2022-03-11 14:38:50|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|0
1647009540000|2022-03-11 14:39:00|10313.09|10313.09|10311.11|10311.11|10313.09|10313.09|10311.11|10311.11|0
1647009550000|2022-03-11 14:39:10|10313.76|10313.76|10316.41|10316.41|10316.41|10316.41|10313.76|10313.76|0
1647009590000|2022-03-11 14:39:50|10311.11|10311.11|10311.11|10311.11|10311.11|10311.11|10311.11|10311.11|0
1647009600000|2022-03-11 14:40:00|10310.43|10310.43|10310.26|10310.26|10310.43|10310.43|10310.26|10310.26|0
1647009610000|2022-03-11 14:40:10|10307.61|10307.61|10305.63|10305.63|10307.61|10307.61|10305.63|10305.63|0
1647009620000|2022-03-11 14:40:20|10308.28|10308.28|10308.28|10308.28|10308.28|10308.28|10308.28|10308.28|0
1647009630000|2022-03-11 14:40:30|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|10302.99|0
1647009640000|2022-03-11 14:40:40|10300.34|10300.34|10302.99|10302.99|10305.63|10305.63|10300.34|10300.34|0
1647009670000|2022-03-11 14:41:10|10302|10302|10302|10302|10302|10302|10302|10302|0
1647009710000|2022-03-11 14:41:50|10304.64|10304.64|10307.29|10307.29|10307.29|10307.29|10304.64|10304.64|0
1647009720000|2022-03-11 14:42:00|10309.94|10309.94|10309.94|10309.94|10309.94|10309.94|10309.94|10309.94|0
1647009760000|2022-03-11 14:42:40|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|0
1647009790000|2022-03-11 14:43:10|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|0
1647009800000|2022-03-11 14:43:20|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|0
1647009810000|2022-03-11 14:43:30|10313.89|10313.89|10320.84|10320.84|10320.84|10320.84|10313.89|10313.89|0
1647009820000|2022-03-11 14:43:40|10318.2|10318.2|10315.55|10315.55|10318.2|10318.2|10315.55|10315.55|0
1647009890000|2022-03-11 14:44:50|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|0
1647009900000|2022-03-11 14:45:00|10304.96|10304.96|10304.96|10304.96|10304.96|10304.96|10304.96|10304.96|0
1647009920000|2022-03-11 14:45:20|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|10310.26|0
1647009940000|2022-03-11 14:45:40|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|0
1647009970000|2022-03-11 14:46:10|10306.62|10306.62|10306.62|10306.62|10306.62|10306.62|10306.62|10306.62|0
1647010010000|2022-03-11 14:46:50|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|0
1647010050000|2022-03-11 14:47:30|10314.56|10314.56|10314.56|10314.56|10314.56|10314.56|10314.56|10314.56|0
1647010130000|2022-03-11 14:48:50|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|0
1647010140000|2022-03-11 14:49:00|10309.27|10309.27|10306.62|10306.62|10309.27|10309.27|10306.62|10306.62|0
1647010170000|2022-03-11 14:49:30|10301.33|10301.33|10301.33|10301.33|10301.33|10301.33|10301.33|10301.33|0
1647010180000|2022-03-11 14:49:40|10298.68|10298.68|10298.68|10298.68|10298.68|10298.68|10298.68|10298.68|0
1647010200000|2022-03-11 14:50:00|10301.33|10301.33|10303.98|10303.98|10303.98|10303.98|10301.33|10301.33|0
1647010220000|2022-03-11 14:50:20|10306.62|10306.62|10306.62|10306.62|10311.91|10311.91|10306.62|10306.62|0
1647010240000|2022-03-11 14:50:40|10314.56|10314.56|10314.56|10314.56|10314.56|10314.56|10314.56|10314.56|0
1647010270000|2022-03-11 14:51:10|10309.27|10309.27|10311.91|10311.91|10311.91|10311.91|10309.27|10309.27|0
1647010320000|2022-03-11 14:52:00|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|0
1647010330000|2022-03-11 14:52:10|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|0
1647010340000|2022-03-11 14:52:20|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|0
1647010350000|2022-03-11 14:52:30|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|10311.91|0
1647010360000|2022-03-11 14:52:40|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|10309.27|0
1647010370000|2022-03-11 14:52:50|10306.62|10306.62|10306.62|10306.62|10306.62|10306.62|10306.62|10306.62|0
1647010390000|2022-03-11 14:53:10|10311.91|10311.91|10314.56|10314.56|10314.56|10314.56|10311.91|10311.91|0
1647010440000|2022-03-11 14:54:00|10311.91|10311.91|10309.27|10309.27|10311.91|10311.91|10309.27|10309.27|0
1647010470000|2022-03-11 14:54:30|10306.62|10306.62|10303.98|10303.98|10306.62|10306.62|10302|10302|0
1647010480000|2022-03-11 14:54:40|10302.99|10302.99|10302.99|10302.99|10303.98|10303.98|10302.99|10302.99|0
1647010500000|2022-03-11 14:55:00|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|0
1647010520000|2022-03-11 14:55:20|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|0
1647010540000|2022-03-11 14:55:40|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|0
1647010560000|2022-03-11 14:56:00|10292.4|10292.4|10292.4|10292.4|10292.4|10292.4|10292.4|10292.4|0
1647010570000|2022-03-11 14:56:10|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|10295.05|0
1647010590000|2022-03-11 14:56:30|10297.02|10297.02|10294.38|10294.38|10297.02|10297.02|10294.38|10294.38|0
1647010620000|2022-03-11 14:57:00|10291.73|10291.73|10291.73|10291.73|10291.73|10291.73|10291.73|10291.73|0
1647010640000|2022-03-11 14:57:20|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|0
1647010670000|2022-03-11 14:57:50|10299.67|10299.67|10299.67|10299.67|10299.67|10299.67|10299.67|10299.67|0
1647010690000|2022-03-11 14:58:10|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|10302.32|0
1647010710000|2022-03-11 14:58:30|10304.96|10304.96|10304.96|10304.96|10304.96|10304.96|10304.96|10304.96|0
1647010740000|2022-03-11 14:59:00|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|10307.61|0
1647010750000|2022-03-11 14:59:10|10310.26|10310.26|10312.9|10312.9|10312.9|10312.9|10310.26|10310.26|0
1647010770000|2022-03-11 14:59:30|10313.89|10313.89|10315.87|10315.87|10315.87|10315.87|10313.89|10313.89|0
1647010800000|2022-03-11 15:00:00|10317.84|10317.84|10314.88|10314.88|10317.84|10317.84|10314.88|10314.88|0
1647010820000|2022-03-11 15:00:20|10312.23|10312.23|10309.59|10309.59|10312.23|10312.23|10309.59|10309.59|0
1647010840000|2022-03-11 15:00:40|10311.56|10311.56|10314.21|10314.21|10314.21|10314.21|10311.56|10311.56|0
1647010860000|2022-03-11 15:01:00|10308.92|10308.92|10308.92|10308.92|10308.92|10308.92|10308.92|10308.92|0
1647010870000|2022-03-11 15:01:10|10306.27|10306.27|10306.27|10306.27|10306.27|10306.27|10306.27|10306.27|0
1647010890000|2022-03-11 15:01:30|10311.56|10311.56|10315.2|10315.2|10315.2|10315.2|10311.56|10311.56|0
1647010900000|2022-03-11 15:01:40|10317.17|10317.17|10324.44|10324.44|10324.44|10324.44|10317.17|10317.17|0
1647010920000|2022-03-11 15:02:00|10316.5|10316.5|10311.88|10311.88|10316.5|10316.5|10311.88|10311.88|0
1647010940000|2022-03-11 15:02:20|10309.23|10309.23|10309.23|10309.23|10309.23|10309.23|10309.23|10309.23|0
1647010950000|2022-03-11 15:02:30|10306.59|10306.59|10306.59|10306.59|10306.59|10306.59|10306.59|10306.59|0
1647010960000|2022-03-11 15:02:40|10311.88|10311.88|10314.53|10314.53|10314.53|10314.53|10311.88|10311.88|0
1647010970000|2022-03-11 15:02:50|10315.52|10315.52|10315.52|10315.52|10315.52|10315.52|10315.52|10315.52|0
1647010990000|2022-03-11 15:03:10|10317.49|10317.49|10312.2|10312.2|10317.49|10317.49|10312.2|10312.2|0
1647011000000|2022-03-11 15:03:20|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|0
1647011020000|2022-03-11 15:03:40|10312.2|10312.2|10312.2|10312.2|10312.2|10312.2|10312.2|10312.2|0
1647011080000|2022-03-11 15:04:40|10306.91|10306.91|10309.55|10309.55|10309.55|10309.55|10306.91|10306.91|0
1647011100000|2022-03-11 15:05:00|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|0
1647011110000|2022-03-11 15:05:10|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|0
1647011120000|2022-03-11 15:05:20|10310.54|10310.54|10314.18|10314.18|10314.18|10314.18|10310.54|10310.54|0
1647011130000|2022-03-11 15:05:30|10311.53|10311.53|10311.53|10311.53|10311.53|10311.53|10311.53|10311.53|0
1647011170000|2022-03-11 15:06:10|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|0
1647011190000|2022-03-11 15:06:30|10314.18|10314.18|10314.18|10314.18|10314.18|10314.18|10314.18|10314.18|0
1647011200000|2022-03-11 15:06:40|10316.82|10316.82|10318.8|10318.8|10318.8|10318.8|10316.82|10316.82|0
1647011230000|2022-03-11 15:07:10|10317.81|10317.81|10320.46|10320.46|10325.75|10325.75|10317.81|10317.81|0
1647011240000|2022-03-11 15:07:20|10314.18|10314.18|10314.18|10314.18|10314.18|10314.18|10314.18|10314.18|0
1647011270000|2022-03-11 15:07:50|10316.82|10316.82|10316.82|10316.82|10316.82|10316.82|10316.82|10316.82|0
1647011290000|2022-03-11 15:08:10|10319.47|10319.47|10319.47|10319.47|10319.47|10319.47|10319.47|10319.47|0
1647011320000|2022-03-11 15:08:40|10322.12|10322.12|10322.12|10322.12|10322.12|10322.12|10322.12|10322.12|0
1647011350000|2022-03-11 15:09:10|10319.47|10319.47|10314.85|10314.85|10319.47|10319.47|10314.85|10314.85|0
1647011370000|2022-03-11 15:09:30|10313.86|10313.86|10313.86|10313.86|10313.86|10313.86|10313.86|10313.86|0
1647011400000|2022-03-11 15:10:00|10305.92|10305.92|10308.56|10308.56|10308.56|10308.56|10305.92|10305.92|0
1647011510000|2022-03-11 15:11:50|10305.92|10305.92|10300.63|10300.63|10305.92|10305.92|10300.63|10300.63|0
1647011530000|2022-03-11 15:12:10|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|10297.98|0
1647011560000|2022-03-11 15:12:40|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|10295.33|0
1647011590000|2022-03-11 15:13:10|10300.63|10300.63|10307.89|10307.89|10307.89|10307.89|10300.63|10300.63|0
1647011630000|2022-03-11 15:13:50|10309.87|10309.87|10309.87|10309.87|10309.87|10309.87|10309.87|10309.87|0
1647011680000|2022-03-11 15:14:40|10307.89|10307.89|10310.54|10310.54|10310.54|10310.54|10307.89|10307.89|0
1647011700000|2022-03-11 15:15:00|10309.55|10309.55|10306.91|10306.91|10309.55|10309.55|10306.91|10306.91|0
1647011720000|2022-03-11 15:15:20|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|10309.55|0
1647011730000|2022-03-11 15:15:30|10310.54|10310.54|10313.19|10313.19|10313.19|10313.19|10310.54|10310.54|0
1647011800000|2022-03-11 15:16:40|10310.54|10310.54|10310.54|10310.54|10310.54|10310.54|10310.54|10310.54|0
1647011810000|2022-03-11 15:16:50|10313.19|10313.19|10313.19|10313.19|10313.19|10313.19|10313.19|10313.19|0
1647011830000|2022-03-11 15:17:10|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|0
1647011870000|2022-03-11 15:17:50|10310.54|10310.54|10305.25|10305.25|10310.54|10310.54|10305.25|10305.25|0
1647011880000|2022-03-11 15:18:00|10299.96|10299.96|10299.96|10299.96|10299.96|10299.96|10299.96|10299.96|0
1647011900000|2022-03-11 15:18:20|10305.25|10305.25|10305.25|10305.25|10305.25|10305.25|10305.25|10305.25|0
1647011930000|2022-03-11 15:18:50|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|10307.89|0
1647011940000|2022-03-11 15:19:00|10308.88|10308.88|10314.18|10314.18|10314.18|10314.18|10308.88|10308.88|0
1647011960000|2022-03-11 15:19:20|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|0
1647011970000|2022-03-11 15:19:30|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|0
1647012010000|2022-03-11 15:20:10|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|0
1647012020000|2022-03-11 15:20:20|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|10312.52|0
1647012030000|2022-03-11 15:20:30|10310.54|10310.54|10308.88|10308.88|10311.53|10311.53|10308.88|10308.88|0
1647012050000|2022-03-11 15:20:50|10306.24|10306.24|10303.59|10303.59|10306.24|10306.24|10303.59|10303.59|0
1647012070000|2022-03-11 15:21:10|10306.24|10306.24|10306.24|10306.24|10306.24|10306.24|10306.24|10306.24|0
1647012090000|2022-03-11 15:21:30|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|0
1647012100000|2022-03-11 15:21:40|10306.24|10306.24|10306.24|10306.24|10306.24|10306.24|10306.24|10306.24|0
1647012150000|2022-03-11 15:22:30|10305.72|10305.72|10305.72|10305.72|10305.72|10305.72|10305.72|10305.72|0
1647012160000|2022-03-11 15:22:40|10308.37|10308.37|10311.01|10311.01|10311.01|10311.01|10308.37|10308.37|0
1647012190000|2022-03-11 15:23:10|10312.99|10312.99|10315.64|10315.64|10315.64|10315.64|10312.99|10312.99|0
1647012240000|2022-03-11 15:24:00|10313.98|10313.98|10313.98|10313.98|10313.98|10313.98|10313.98|10313.98|0
1647012250000|2022-03-11 15:24:10|10312.99|10312.99|10312.99|10312.99|10312.99|10312.99|10312.99|10312.99|0
1647012290000|2022-03-11 15:24:50|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|10318.28|0
1647012330000|2022-03-11 15:25:30|10312.99|10312.99|10315.64|10315.64|10315.64|10315.64|10312.99|10312.99|0
1647012340000|2022-03-11 15:25:40|10310.35|10310.35|10310.35|10310.35|10310.35|10310.35|10310.35|10310.35|0
1647012400000|2022-03-11 15:26:40|10309.36|10309.36|10308.37|10308.37|10309.36|10309.36|10308.37|10308.37|0
1647012410000|2022-03-11 15:26:50|10311.01|10311.01|10312.67|10312.67|10312.67|10312.67|10307.38|10307.38|0
1647012480000|2022-03-11 15:28:00|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|10310.03|0
1647012490000|2022-03-11 15:28:10|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|10309.04|0
1647012500000|2022-03-11 15:28:20|10311.68|10311.68|10311.68|10311.68|10311.68|10311.68|10311.68|10311.68|0
1647012520000|2022-03-11 15:28:40|10310.7|10310.7|10310.7|10310.7|10310.7|10310.7|10310.7|10310.7|0
1647012570000|2022-03-11 15:29:30|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|10309.71|0
1647012590000|2022-03-11 15:29:50|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|0
1647012600000|2022-03-11 15:30:00|10304.42|10304.42|10307.06|10307.06|10307.06|10307.06|10304.42|10304.42|0
1647012680000|2022-03-11 15:31:20|10303.43|10303.43|10300.78|10300.78|10303.43|10303.43|10300.78|10300.78|0
1647012700000|2022-03-11 15:31:40|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|10298.13|0
1647012710000|2022-03-11 15:31:50|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|10295.49|0
1647012730000|2022-03-11 15:32:10|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|10292.84|0
1647012750000|2022-03-11 15:32:30|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|10290.2|0
1647012770000|2022-03-11 15:32:50|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|10287.55|0
1647012780000|2022-03-11 15:33:00|10290.2|10290.2|10293.83|10293.83|10293.83|10293.83|10290.2|10290.2|0
1647012790000|2022-03-11 15:33:10|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|10291.18|0
1647012840000|2022-03-11 15:34:00|10288.54|10288.54|10286.56|10286.56|10288.54|10288.54|10286.56|10286.56|0
1647012880000|2022-03-11 15:34:40|10283.91|10283.91|10286.56|10286.56|10286.56|10286.56|10283.91|10283.91|0
1647012890000|2022-03-11 15:34:50|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|10283.91|0
1647012900000|2022-03-11 15:35:00|10289.21|10289.21|10290.2|10290.2|10290.2|10290.2|10289.21|10289.21|0
1647012910000|2022-03-11 15:35:10|10295.49|10295.49|10296.48|10296.48|10296.48|10296.48|10295.49|10295.49|0
1647012930000|2022-03-11 15:35:30|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|10307.06|0
1647012970000|2022-03-11 15:36:10|10309.71|10309.71|10307.89|10307.89|10309.71|10309.71|10304.42|10304.42|0
1647012980000|2022-03-11 15:36:20|10313.19|10313.19|10313.19|10313.19|10313.19|10313.19|10313.19|10313.19|0
1647013000000|2022-03-11 15:36:40|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|10315.83|0
1647013080000|2022-03-11 15:38:00|10313.19|10313.19|10307.89|10307.89|10313.19|10313.19|10307.89|10307.89|0
1647013090000|2022-03-11 15:38:10|10305.25|10305.25|10302.6|10302.6|10305.25|10305.25|10302.6|10302.6|0
1647013120000|2022-03-11 15:38:40|10300.63|10300.63|10297.98|10297.98|10300.63|10300.63|10297.98|10297.98|0
1647013140000|2022-03-11 15:39:00|10295.33|10295.33|10293.67|10293.67|10296.32|10296.32|10293.67|10293.67|0
1647013170000|2022-03-11 15:39:30|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|0
1647013190000|2022-03-11 15:39:50|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|10296.32|0
1647013210000|2022-03-11 15:40:10|10301.61|10301.61|10296.32|10296.32|10301.61|10301.61|10296.32|10296.32|0
1647013230000|2022-03-11 15:40:30|10298.97|10298.97|10301.61|10301.61|10301.61|10301.61|10298.97|10298.97|0
1647013250000|2022-03-11 15:40:50|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|0
1647013260000|2022-03-11 15:41:00|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|10306.91|0
1647013270000|2022-03-11 15:41:10|10309.55|10309.55|10317.49|10317.49|10317.49|10317.49|10309.55|10309.55|0
1647013310000|2022-03-11 15:41:50|10322.79|10322.79|10333.69|10333.69|10333.69|10333.69|10322.79|10322.79|0
1647013320000|2022-03-11 15:42:00|10335.67|10335.67|10335.67|10335.67|10335.67|10335.67|10335.67|10335.67|0
1647013330000|2022-03-11 15:42:10|10333.02|10333.02|10333.02|10333.02|10333.02|10333.02|10333.02|10333.02|0
1647013340000|2022-03-11 15:42:20|10330.37|10330.37|10330.03|10330.03|10330.37|10330.37|10330.03|10330.03|0
1647013350000|2022-03-11 15:42:30|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|10324.74|0
1647013360000|2022-03-11 15:42:40|10323.75|10323.75|10322.55|10322.55|10323.75|10323.75|10322.55|10322.55|0
1647013430000|2022-03-11 15:43:50|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|0
1647013440000|2022-03-11 15:44:00|10317.26|10317.26|10316.27|10316.27|10317.26|10317.26|10316.27|10316.27|0
1647013460000|2022-03-11 15:44:20|10313.62|10313.62|10312.63|10312.63|10313.62|10313.62|10312.63|10312.63|0
1647013500000|2022-03-11 15:45:00|10315.28|10315.28|10316.27|10316.27|10316.27|10316.27|10315.28|10315.28|0
1647013520000|2022-03-11 15:45:20|10321.56|10321.56|10321.56|10321.56|10321.56|10321.56|10321.56|10321.56|0
1647013530000|2022-03-11 15:45:30|10318.91|10318.91|10318.91|10318.91|10318.91|10318.91|10318.91|10318.91|0
1647013560000|2022-03-11 15:46:00|10317.93|10317.93|10317.93|10317.93|10317.93|10317.93|10317.93|10317.93|0
1647013580000|2022-03-11 15:46:20|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|10315.28|0
1647013680000|2022-03-11 15:48:00|10312.63|10312.63|10312.63|10312.63|10312.63|10312.63|10312.63|10312.63|0
1647013700000|2022-03-11 15:48:20|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|10312.8|0
1647013730000|2022-03-11 15:48:50|10307.51|10307.51|10307.51|10307.51|10307.51|10307.51|10307.51|10307.51|0
1647013740000|2022-03-11 15:49:00|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|0
1647013770000|2022-03-11 15:49:30|10302.22|10302.22|10302.22|10302.22|10302.22|10302.22|10302.22|10302.22|0
1647013790000|2022-03-11 15:49:50|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|0
1647013800000|2022-03-11 15:50:00|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|0
1647013810000|2022-03-11 15:50:10|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|10301.23|0
1647013830000|2022-03-11 15:50:30|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|10298.58|0
1647013860000|2022-03-11 15:51:00|10301.23|10301.23|10306.52|10306.52|10306.52|10306.52|10301.23|10301.23|0
1647013870000|2022-03-11 15:51:10|10307.51|10307.51|10308.5|10308.5|10308.5|10308.5|10307.51|10307.51|0
1647013880000|2022-03-11 15:51:20|10311.15|10311.15|10311.15|10311.15|10311.15|10311.15|10308.5|10308.5|0
1647013890000|2022-03-11 15:51:30|10312.13|10312.13|10311.15|10311.15|10312.13|10312.13|10311.15|10311.15|0
1647013900000|2022-03-11 15:51:40|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|0
1647013920000|2022-03-11 15:52:00|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10303.21|10303.21|0
1647013940000|2022-03-11 15:52:20|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|0
1647013950000|2022-03-11 15:52:30|10309.49|10309.49|10309.49|10309.49|10309.49|10309.49|10309.49|10309.49|0
1647013960000|2022-03-11 15:52:40|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|0
1647013990000|2022-03-11 15:53:10|10309.49|10309.49|10309.49|10309.49|10309.49|10309.49|10309.49|10309.49|0
1647014120000|2022-03-11 15:55:20|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|0
1647014160000|2022-03-11 15:56:00|10309.49|10309.49|10306.84|10306.84|10309.49|10309.49|10306.84|10306.84|0
1647014230000|2022-03-11 15:57:10|10312.13|10312.13|10306.84|10306.84|10312.13|10312.13|10306.84|10306.84|0
1647014240000|2022-03-11 15:57:20|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|0
1647014280000|2022-03-11 15:58:00|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|0
1647014320000|2022-03-11 15:58:40|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|0
1647014370000|2022-03-11 15:59:30|10317.43|10317.43|10314.78|10314.78|10317.43|10317.43|10314.78|10314.78|0
1647014380000|2022-03-11 15:59:40|10320.07|10320.07|10321.06|10321.06|10321.06|10321.06|10320.07|10320.07|0
1647014390000|2022-03-11 15:59:50|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|0
1647014510000|2022-03-11 16:01:50|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1647014520000|2022-03-11 16:02:00|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|0
1647014540000|2022-03-11 16:02:20|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|0
1647014550000|2022-03-11 16:02:30|10314.11|10314.11|10314.11|10314.11|10314.11|10314.11|10314.11|10314.11|0
1647014560000|2022-03-11 16:02:40|10319.4|10319.4|10319.4|10319.4|10319.4|10319.4|10319.4|10319.4|0
1647014590000|2022-03-11 16:03:10|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1647014640000|2022-03-11 16:04:00|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|10315.77|0
1647014650000|2022-03-11 16:04:10|10314.78|10314.78|10311.15|10311.15|10314.78|10314.78|10311.15|10311.15|0
1647014660000|2022-03-11 16:04:20|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|10308.5|0
1647014690000|2022-03-11 16:04:50|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|0
1647014700000|2022-03-11 16:05:00|10303.21|10303.21|10303.21|10303.21|10303.21|10303.21|10303.21|10303.21|0
1647014750000|2022-03-11 16:05:50|10305.85|10305.85|10308.5|10308.5|10308.5|10308.5|10305.85|10305.85|0
1647014760000|2022-03-11 16:06:00|10305.85|10305.85|10300.56|10300.56|10305.85|10305.85|10300.56|10300.56|0
1647014770000|2022-03-11 16:06:10|10299.57|10299.57|10295.94|10295.94|10299.57|10299.57|10295.94|10295.94|0
1647014790000|2022-03-11 16:06:30|10293.29|10293.29|10298.58|10298.58|10298.58|10298.58|10293.29|10293.29|0
1647014800000|2022-03-11 16:06:40|10297.6|10297.6|10297.6|10297.6|10297.6|10297.6|10297.6|10297.6|0
1647014810000|2022-03-11 16:06:50|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|10292.3|0
1647014820000|2022-03-11 16:07:00|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|0
1647014830000|2022-03-11 16:07:10|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|10290.33|0
1647014840000|2022-03-11 16:07:20|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|0
1647014850000|2022-03-11 16:07:30|10285.03|10285.03|10284.04|10284.04|10285.03|10285.03|10284.04|10284.04|0
1647014890000|2022-03-11 16:08:10|10286.69|10286.69|10284.04|10284.04|10286.69|10286.69|10284.04|10284.04|0
1647014900000|2022-03-11 16:08:20|10289.34|10289.34|10289.34|10289.34|10289.34|10289.34|10289.34|10289.34|0
1647014910000|2022-03-11 16:08:30|10288.35|10288.35|10291.31|10291.31|10291.31|10291.31|10288.35|10288.35|0
1647014920000|2022-03-11 16:08:40|10293.96|10293.96|10296.61|10296.61|10296.61|10296.61|10293.96|10293.96|0
1647015000000|2022-03-11 16:10:00|10293.96|10293.96|10291.31|10291.31|10293.96|10293.96|10291.31|10291.31|0
1647015030000|2022-03-11 16:10:30|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|0
1647015060000|2022-03-11 16:11:00|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|0
1647015150000|2022-03-11 16:12:30|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|0
1647015160000|2022-03-11 16:12:40|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|10291.31|0
1647015180000|2022-03-11 16:13:00|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|10288.67|0
1647015190000|2022-03-11 16:13:10|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|10287.68|0
1647015200000|2022-03-11 16:13:20|10286.69|10286.69|10287.68|10287.68|10287.68|10287.68|10286.69|10286.69|0
1647015210000|2022-03-11 16:13:30|10292.97|10292.97|10292.97|10292.97|10292.97|10292.97|10292.97|10292.97|0
1647015240000|2022-03-11 16:14:00|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|10293.96|0
1647015300000|2022-03-11 16:15:00|10294.95|10294.95|10294.95|10294.95|10294.95|10294.95|10294.95|10294.95|0
1647015320000|2022-03-11 16:15:20|10297.6|10297.6|10298.58|10298.58|10298.58|10298.58|10297.6|10297.6|0
1647015390000|2022-03-11 16:16:30|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|10299.57|0
1647015410000|2022-03-11 16:16:50|10302.22|10302.22|10302.22|10302.22|10302.22|10302.22|10302.22|10302.22|0
1647015440000|2022-03-11 16:17:20|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|0
1647015460000|2022-03-11 16:17:40|10302.22|10302.22|10299.57|10299.57|10302.22|10302.22|10299.57|10299.57|0
1647015470000|2022-03-11 16:17:50|10298.58|10298.58|10293.29|10293.29|10298.58|10298.58|10293.29|10293.29|0
1647015490000|2022-03-11 16:18:10|10290.64|10290.64|10293.29|10293.29|10293.29|10293.29|10290.64|10290.64|0
1647015560000|2022-03-11 16:19:20|10295.94|10295.94|10295.94|10295.94|10295.94|10295.94|10295.94|10295.94|0
1647015580000|2022-03-11 16:19:40|10297.91|10297.91|10297.91|10297.91|10297.91|10297.91|10297.91|10297.91|0
1647015590000|2022-03-11 16:19:50|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|0
1647015620000|2022-03-11 16:20:20|10303.21|10303.21|10308.5|10308.5|10308.5|10308.5|10303.21|10303.21|0
1647015640000|2022-03-11 16:20:40|10311.15|10311.15|10311.15|10311.15|10311.15|10311.15|10311.15|10311.15|0
1647015650000|2022-03-11 16:20:50|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|10310.16|0
1647015660000|2022-03-11 16:21:00|10304.86|10304.86|10307.51|10307.51|10307.51|10307.51|10304.86|10304.86|0
1647015670000|2022-03-11 16:21:10|10304.86|10304.86|10307.51|10307.51|10307.51|10307.51|10304.86|10304.86|0
1647015700000|2022-03-11 16:21:40|10307.34|10307.34|10307.51|10307.51|10307.51|10307.51|10307.34|10307.34|0
1647015720000|2022-03-11 16:22:00|10304.86|10304.86|10307.51|10307.51|10307.51|10307.51|10304.86|10304.86|0
1647015740000|2022-03-11 16:22:20|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|10304.86|0
1647015750000|2022-03-11 16:22:30|10303.88|10303.88|10306.52|10306.52|10306.52|10306.52|10303.88|10303.88|0
1647015760000|2022-03-11 16:22:40|10305.84|10305.84|10304.85|10304.85|10305.84|10305.84|10302.2|10302.2|0
1647015800000|2022-03-11 16:23:20|10299.56|10299.56|10296.91|10296.91|10299.56|10299.56|10296.91|10296.91|0
1647015820000|2022-03-11 16:23:40|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|0
1647015830000|2022-03-11 16:23:50|10296.91|10296.91|10291.62|10291.62|10296.91|10296.91|10291.62|10291.62|0
1647015840000|2022-03-11 16:24:00|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|10294.26|0
1647015850000|2022-03-11 16:24:10|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|0
1647015900000|2022-03-11 16:25:00|10292.29|10292.29|10293.27|10293.27|10293.27|10293.27|10292.29|10292.29|0
1647015920000|2022-03-11 16:25:20|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|10295.92|0
1647015950000|2022-03-11 16:25:50|10298.57|10298.57|10298.57|10298.57|10298.57|10298.57|10298.57|10298.57|0
1647015970000|2022-03-11 16:26:10|10297.58|10297.58|10297.58|10297.58|10297.58|10297.58|10297.58|10297.58|0
1647015980000|2022-03-11 16:26:20|10292.29|10292.29|10292.29|10292.29|10292.29|10292.29|10292.29|10292.29|0
1647016070000|2022-03-11 16:27:50|10289.64|10289.64|10292.29|10292.29|10292.29|10292.29|10289.64|10289.64|0
1647016090000|2022-03-11 16:28:10|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|0
1647016100000|2022-03-11 16:28:20|10290.63|10290.63|10287.98|10287.98|10290.63|10290.63|10287.98|10287.98|0
1647016110000|2022-03-11 16:28:30|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|10288.97|0
1647016130000|2022-03-11 16:28:50|10291.62|10291.62|10291.62|10291.62|10291.62|10291.62|10291.62|10291.62|0
1647016140000|2022-03-11 16:29:00|10288.97|10288.97|10283.68|10283.68|10291.62|10291.62|10283.68|10283.68|0
1647016160000|2022-03-11 16:29:20|10281.03|10281.03|10280.04|10280.04|10281.03|10281.03|10280.04|10280.04|0
1647016170000|2022-03-11 16:29:30|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|10282.69|0
1647016180000|2022-03-11 16:29:40|10280.04|10280.04|10277.4|10277.4|10280.04|10280.04|10277.4|10277.4|0
1647016190000|2022-03-11 16:29:50|10282.69|10282.69|10285.34|10285.34|10285.34|10285.34|10282.69|10282.69|0
1647245700000|2022-03-14 08:15:00|10334.78|10334.78|10334.78|10334.78|10334.78|10334.78|10334.78|10334.78|0
1647245720000|2022-03-14 08:15:20|10335.12|10335.12|10335.12|10335.12|10335.12|10335.12|10335.12|10335.12|0
1647245730000|2022-03-14 08:15:30|10338.08|10338.08|10359.25|10359.25|10359.25|10359.25|10338.08|10338.08|0
1647245740000|2022-03-14 08:15:40|10351.32|10351.32|10351.32|10351.32|10351.32|10351.32|10351.32|10351.32|0
1647245760000|2022-03-14 08:16:00|10348.67|10348.67|10338.08|10338.08|10348.67|10348.67|10338.08|10338.08|0
1647245770000|2022-03-14 08:16:10|10330.14|10330.14|10330.14|10330.14|10330.14|10330.14|10330.14|10330.14|0
1647245790000|2022-03-14 08:16:30|10332.79|10332.79|10335.44|10335.44|10335.44|10335.44|10332.79|10332.79|0
1647245800000|2022-03-14 08:16:40|10340.73|10340.73|10340.73|10340.73|10340.73|10340.73|10340.73|10340.73|0
1647245820000|2022-03-14 08:17:00|10351.32|10351.32|10351.32|10351.32|10351.32|10351.32|10351.32|10351.32|0
1647245830000|2022-03-14 08:17:10|10348.67|10348.67|10363.88|10363.88|10363.88|10363.88|10348.67|10348.67|0
1647245860000|2022-03-14 08:17:40|10361.23|10361.23|10359.25|10359.25|10361.23|10361.23|10359.25|10359.25|0
1647245880000|2022-03-14 08:18:00|10358.27|10358.27|10359.25|10359.25|10359.25|10359.25|10358.27|10358.27|0
1647245890000|2022-03-14 08:18:10|10351.32|10351.32|10356.61|10356.61|10356.61|10356.61|10351.32|10351.32|0
1647245900000|2022-03-14 08:18:20|10357.6|10357.6|10357.6|10357.6|10357.6|10357.6|10357.6|10357.6|0
1647245910000|2022-03-14 08:18:30|10360.24|10360.24|10360.24|10360.24|10360.24|10360.24|10360.24|10360.24|0
1647245920000|2022-03-14 08:18:40|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|10352.3|0
1647245930000|2022-03-14 08:18:50|10354.95|10354.95|10362.89|10362.89|10362.89|10362.89|10354.95|10354.95|0
1647245940000|2022-03-14 08:19:00|10373.47|10373.47|10376.12|10376.12|10376.12|10376.12|10373.47|10373.47|0
1647245990000|2022-03-14 08:19:50|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|0
1647246000000|2022-03-14 08:20:00|10368.18|10368.18|10370.83|10370.83|10370.83|10370.83|10362.89|10362.89|0
1647246020000|2022-03-14 08:20:20|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|10362.89|0
1647246030000|2022-03-14 08:20:30|10357.6|10357.6|10356.61|10356.61|10357.6|10357.6|10356.61|10356.61|0
1647246050000|2022-03-14 08:20:50|10355.62|10355.62|10354.63|10354.63|10355.62|10355.62|10354.63|10354.63|0
1647246060000|2022-03-14 08:21:00|10344.05|10344.05|10349.34|10349.34|10349.34|10349.34|10344.05|10344.05|0
1647246080000|2022-03-14 08:21:20|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|10351.99|0
1647246110000|2022-03-14 08:21:50|10346.69|10346.69|10351.99|10351.99|10351.99|10351.99|10346.69|10346.69|0
1647246120000|2022-03-14 08:22:00|10344.05|10344.05|10344.05|10344.05|10344.05|10344.05|10344.05|10344.05|0
1647246140000|2022-03-14 08:22:20|10341.4|10341.4|10338.75|10338.75|10341.4|10341.4|10338.75|10338.75|0
1647246190000|2022-03-14 08:23:10|10336.11|10336.11|10336.11|10336.11|10336.11|10336.11|10336.11|10336.11|0
1647246200000|2022-03-14 08:23:20|10333.46|10333.46|10332.47|10332.47|10333.46|10333.46|10332.47|10332.47|0
1647246210000|2022-03-14 08:23:30|10331.48|10331.48|10331.48|10331.48|10331.48|10331.48|10331.48|10331.48|0
1647246220000|2022-03-14 08:23:40|10326.19|10326.19|10326.19|10326.19|10326.19|10326.19|10326.19|10326.19|0
1647246260000|2022-03-14 08:24:20|10328.84|10328.84|10331.48|10331.48|10331.48|10331.48|10328.84|10328.84|0
1647246280000|2022-03-14 08:24:40|10330.5|10330.5|10318.92|10318.92|10330.5|10330.5|10316.28|10316.28|0
1647246290000|2022-03-14 08:24:50|10317.93|10317.93|10318.92|10318.92|10318.92|10318.92|10317.93|10317.93|0
1647246300000|2022-03-14 08:25:00|10329.51|10329.51|10329.51|10329.51|10329.51|10329.51|10329.51|10329.51|0
1647246310000|2022-03-14 08:25:10|10324.21|10324.21|10325.87|10325.87|10326.86|10326.86|10324.21|10324.21|0
1647246320000|2022-03-14 08:25:20|10324.88|10324.88|10327.53|10327.53|10327.53|10327.53|10322.24|10322.24|0
1647246330000|2022-03-14 08:25:30|10329.51|10329.51|10330.5|10330.5|10330.5|10330.5|10329.51|10329.51|0
1647246380000|2022-03-14 08:26:20|10325.2|10325.2|10325.2|10325.2|10325.2|10325.2|10325.2|10325.2|0
1647246390000|2022-03-14 08:26:30|10327.85|10327.85|10323.23|10323.23|10327.85|10327.85|10323.23|10323.23|0
1647246410000|2022-03-14 08:26:50|10320.58|10320.58|10320.58|10320.58|10320.58|10320.58|10320.58|10320.58|0
1647246420000|2022-03-14 08:27:00|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|10323.23|0
1647246430000|2022-03-14 08:27:10|10325.87|10325.87|10333.81|10333.81|10333.81|10333.81|10325.87|10325.87|0
1647246470000|2022-03-14 08:27:50|10320.58|10320.58|10305.37|10305.37|10320.58|10320.58|10305.37|10305.37|0
1647246480000|2022-03-14 08:28:00|10302.73|10302.73|10305.37|10305.37|10305.37|10305.37|10302.73|10302.73|0
1647246500000|2022-03-14 08:28:20|10308.02|10308.02|10308.02|10308.02|10308.02|10308.02|10308.02|10308.02|0
1647246520000|2022-03-14 08:28:40|10315.96|10315.96|10318.6|10318.6|10318.6|10318.6|10315.96|10315.96|0
1647246530000|2022-03-14 08:28:50|10319.59|10319.59|10319.59|10319.59|10319.59|10319.59|10319.59|10319.59|0
1647246550000|2022-03-14 08:29:10|10314.3|10314.3|10309.01|10309.01|10314.3|10314.3|10309.01|10309.01|0
1647246590000|2022-03-14 08:29:50|10311.65|10311.65|10311.65|10311.65|10311.65|10311.65|10311.65|10311.65|0
1647246600000|2022-03-14 08:30:00|10309.01|10309.01|10306.36|10306.36|10309.01|10309.01|10306.36|10306.36|0
1647246630000|2022-03-14 08:30:30|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|0
1647246670000|2022-03-14 08:31:10|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|0
1647246690000|2022-03-14 08:31:30|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|0
1647246700000|2022-03-14 08:31:40|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|10306.36|0
1647246710000|2022-03-14 08:31:50|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|10309.01|0
1647246720000|2022-03-14 08:32:00|10314.3|10314.3|10316.95|10316.95|10316.95|10316.95|10314.3|10314.3|0
1647246730000|2022-03-14 08:32:10|10309.01|10309.01|10303.71|10303.71|10309.01|10309.01|10303.71|10303.71|0
1647246810000|2022-03-14 08:33:30|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|0
1647246820000|2022-03-14 08:33:40|10297.43|10297.43|10294.79|10294.79|10297.43|10297.43|10294.79|10294.79|0
1647246860000|2022-03-14 08:34:20|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|0
1647246880000|2022-03-14 08:34:40|10289.49|10289.49|10294.79|10294.79|10294.79|10294.79|10289.49|10289.49|0
1647246900000|2022-03-14 08:35:00|10297.43|10297.43|10297.43|10297.43|10297.43|10297.43|10297.43|10297.43|0
1647246910000|2022-03-14 08:35:10|10300.08|10300.08|10300.08|10300.08|10300.08|10300.08|10300.08|10300.08|0
1647246930000|2022-03-14 08:35:30|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|10302.73|0
1647246970000|2022-03-14 08:36:10|10294.79|10294.79|10294.79|10294.79|10294.79|10294.79|10294.79|10294.79|0
1647246980000|2022-03-14 08:36:20|10292.14|10292.14|10292.14|10292.14|10292.14|10292.14|10292.14|10292.14|0
1647246990000|2022-03-14 08:36:30|10294.79|10294.79|10284.2|10284.2|10294.79|10294.79|10283.21|10283.21|0
1647247010000|2022-03-14 08:36:50|10292.14|10292.14|10289.49|10289.49|10292.14|10292.14|10289.49|10289.49|0
1647247020000|2022-03-14 08:37:00|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|0
1647247080000|2022-03-14 08:38:00|10289.49|10289.49|10289.49|10289.49|10289.49|10289.49|10289.49|10289.49|0
1647247090000|2022-03-14 08:38:10|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|10284.2|0
1647247100000|2022-03-14 08:38:20|10286.85|10286.85|10286.85|10286.85|10286.85|10286.85|10286.85|10286.85|0
1647247110000|2022-03-14 08:38:30|10284.87|10284.87|10282.22|10282.22|10284.87|10284.87|10282.22|10282.22|0
1647247120000|2022-03-14 08:38:40|10279.58|10279.58|10276.93|10276.93|10279.58|10279.58|10276.93|10276.93|0
1647247130000|2022-03-14 08:38:50|10275.94|10275.94|10275.94|10275.94|10275.94|10275.94|10275.94|10275.94|0
1647247160000|2022-03-14 08:39:20|10286.53|10286.53|10288.5|10288.5|10288.5|10288.5|10286.53|10286.53|0
1647247180000|2022-03-14 08:39:40|10291.15|10291.15|10291.15|10291.15|10291.15|10291.15|10291.15|10291.15|0
1647247200000|2022-03-14 08:40:00|10292.14|10292.14|10306.68|10306.68|10306.68|10306.68|10292.14|10292.14|0
1647247210000|2022-03-14 08:40:10|10309.32|10309.32|10306.68|10306.68|10309.32|10309.32|10306.68|10306.68|0
1647247230000|2022-03-14 08:40:30|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|10311.97|0
1647247240000|2022-03-14 08:40:40|10312.96|10312.96|10312.96|10312.96|10312.96|10312.96|10312.96|10312.96|0
1647247250000|2022-03-14 08:40:50|10307.67|10307.67|10307.67|10307.67|10307.67|10307.67|10307.67|10307.67|0
1647247260000|2022-03-14 08:41:00|10306.68|10306.68|10306.68|10306.68|10306.68|10306.68|10306.68|10306.68|0
1647247300000|2022-03-14 08:41:40|10304.03|10304.03|10304.03|10304.03|10304.03|10304.03|10304.03|10304.03|0
1647247320000|2022-03-14 08:42:00|10309.32|10309.32|10309.32|10309.32|10309.32|10309.32|10309.32|10309.32|0
1647247330000|2022-03-14 08:42:10|10314.62|10314.62|10314.62|10314.62|10314.62|10314.62|10314.62|10314.62|0
1647247350000|2022-03-14 08:42:30|10317.26|10317.26|10317.26|10317.26|10317.26|10317.26|10317.26|10317.26|0
1647247360000|2022-03-14 08:42:40|10316.28|10316.28|10310.98|10310.98|10316.28|10316.28|10310.98|10310.98|0
1647247440000|2022-03-14 08:44:00|10306.36|10306.36|10295.77|10295.77|10306.36|10306.36|10295.77|10295.77|0
1647247490000|2022-03-14 08:44:50|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|10301.07|0
1647247500000|2022-03-14 08:45:00|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|0
1647247520000|2022-03-14 08:45:20|10304.7|10304.7|10309.99|10309.99|10309.99|10309.99|10304.7|10304.7|0
1647247530000|2022-03-14 08:45:30|10310.98|10310.98|10310.98|10310.98|10310.98|10310.98|10310.98|10310.98|0
1647247570000|2022-03-14 08:46:10|10305.69|10305.69|10305.69|10305.69|10305.69|10305.69|10305.69|10305.69|0
1647247610000|2022-03-14 08:46:50|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|10313.63|0
1647247640000|2022-03-14 08:47:20|10308.34|10308.34|10308.34|10308.34|10308.34|10308.34|10308.34|10308.34|0
1647247650000|2022-03-14 08:47:30|10316.28|10316.28|10316.28|10316.28|10316.28|10316.28|10316.28|10316.28|0
1647247660000|2022-03-14 08:47:40|10317.26|10317.26|10333.14|10333.14|10333.14|10333.14|10317.26|10317.26|0
1647247740000|2022-03-14 08:49:00|10325.2|10325.2|10330.5|10330.5|10330.5|10330.5|10325.2|10325.2|0
1647247800000|2022-03-14 08:50:00|10325.2|10325.2|10332.15|10332.15|10332.15|10332.15|10325.2|10325.2|0
1647247820000|2022-03-14 08:50:20|10326.86|10326.86|10326.86|10326.86|10326.86|10326.86|10326.86|10326.86|0
1647247830000|2022-03-14 08:50:30|10329.51|10329.51|10329.51|10329.51|10329.51|10329.51|10329.51|10329.51|0
1647247850000|2022-03-14 08:50:50|10327.53|10327.53|10327.53|10327.53|10327.53|10327.53|10327.53|10327.53|0
1647247860000|2022-03-14 08:51:00|10330.18|10330.18|10329.49|10329.49|10330.18|10330.18|10329.49|10329.49|0
1647247880000|2022-03-14 08:51:20|10328.98|10328.98|10325.47|10325.47|10328.98|10328.98|10325.47|10325.47|0
1647247900000|2022-03-14 08:51:40|10320.18|10320.18|10320.18|10320.18|10320.18|10320.18|10320.18|10320.18|0
1647247910000|2022-03-14 08:51:50|10319.19|10319.19|10313.9|10313.9|10319.19|10319.19|10313.9|10313.9|0
1647247930000|2022-03-14 08:52:10|10311.25|10311.25|10304.97|10304.97|10311.25|10311.25|10304.97|10304.97|0
1647247950000|2022-03-14 08:52:30|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|0
1647248050000|2022-03-14 08:54:10|10307.62|10307.62|10307.62|10307.62|10307.62|10307.62|10307.62|10307.62|0
1647248090000|2022-03-14 08:54:50|10297.7|10297.7|10297.7|10297.7|10297.7|10297.7|10297.7|10297.7|0
1647248130000|2022-03-14 08:55:30|10295.06|10295.06|10295.06|10295.06|10295.06|10295.06|10295.06|10295.06|0
1647248150000|2022-03-14 08:55:50|10294.07|10294.07|10294.07|10294.07|10294.07|10294.07|10294.07|10294.07|0
1647248170000|2022-03-14 08:56:10|10286.13|10286.13|10286.13|10286.13|10286.13|10286.13|10286.13|10286.13|0
1647248180000|2022-03-14 08:56:20|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|0
1647248250000|2022-03-14 08:57:30|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|10288.95|0
1647248270000|2022-03-14 08:57:50|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|10283.65|0
1647248300000|2022-03-14 08:58:20|10281.68|10281.68|10280.69|10280.69|10281.68|10281.68|10280.69|10280.69|0
1647248310000|2022-03-14 08:58:30|10283.34|10283.34|10283.34|10283.34|10283.34|10283.34|10283.34|10283.34|0
1647248320000|2022-03-14 08:58:40|10275.4|10275.4|10274.41|10274.41|10275.4|10275.4|10274.41|10274.41|0
1647248330000|2022-03-14 08:58:50|10271.76|10271.76|10271.76|10271.76|10271.76|10271.76|10271.76|10271.76|0
1647248340000|2022-03-14 08:59:00|10269.78|10269.78|10269.78|10269.78|10269.78|10269.78|10269.78|10269.78|0
1647248350000|2022-03-14 08:59:10|10268.8|10268.8|10268.8|10268.8|10268.8|10268.8|10268.8|10268.8|0
1647248360000|2022-03-14 08:59:20|10270.77|10270.77|10271.76|10271.76|10271.76|10271.76|10270.77|10270.77|0
1647248370000|2022-03-14 08:59:30|10273.74|10273.74|10276.38|10276.38|10276.38|10276.38|10273.74|10273.74|0
1647248380000|2022-03-14 08:59:40|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|0
1647248390000|2022-03-14 08:59:50|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|0
1647248400000|2022-03-14 09:00:00|10285.98|10285.98|10287.96|10287.96|10287.96|10287.96|10285.98|10285.98|0
1647248410000|2022-03-14 09:00:10|10290.6|10290.6|10290.6|10290.6|10290.6|10290.6|10290.6|10290.6|0
1647248420000|2022-03-14 09:00:20|10298.54|10298.54|10298.54|10298.54|10298.54|10298.54|10298.54|10298.54|0
1647248440000|2022-03-14 09:00:40|10303.84|10303.84|10303.84|10303.84|10303.84|10303.84|10303.84|10303.84|0
1647248460000|2022-03-14 09:01:00|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|10301.19|0
1647248470000|2022-03-14 09:01:10|10300.2|10300.2|10300.2|10300.2|10300.2|10300.2|10300.2|10300.2|0
1647248510000|2022-03-14 09:01:50|10297.56|10297.56|10297.56|10297.56|10297.56|10297.56|10297.56|10297.56|0
1647248540000|2022-03-14 09:02:20|10302.85|10302.85|10305.49|10305.49|10305.49|10305.49|10302.85|10302.85|0
1647248550000|2022-03-14 09:02:30|10306.48|10306.48|10305.49|10305.49|10306.48|10306.48|10305.49|10305.49|0
1647248590000|2022-03-14 09:03:10|10310.79|10310.79|10313.43|10313.43|10313.43|10313.43|10310.79|10310.79|0
1647248610000|2022-03-14 09:03:30|10312.45|10312.45|10309.8|10309.8|10312.45|10312.45|10309.8|10309.8|0
1647248630000|2022-03-14 09:03:50|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|0
1647248680000|2022-03-14 09:04:40|10311.46|10311.46|10311.46|10311.46|10311.46|10311.46|10311.46|10311.46|0
1647248690000|2022-03-14 09:04:50|10310.47|10310.47|10310.47|10310.47|10310.47|10310.47|10310.47|10310.47|0
1647248710000|2022-03-14 09:05:10|10307.82|10307.82|10304.19|10304.19|10307.82|10307.82|10304.19|10304.19|0
1647248730000|2022-03-14 09:05:30|10306.83|10306.83|10306.83|10306.83|10306.83|10306.83|10306.83|10306.83|0
1647248740000|2022-03-14 09:05:40|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10307.5|10307.5|0
1647248750000|2022-03-14 09:05:50|10311.46|10311.46|10312.45|10312.45|10312.45|10312.45|10311.46|10311.46|0
1647248760000|2022-03-14 09:06:00|10309.8|10309.8|10309.8|10309.8|10309.8|10309.8|10309.8|10309.8|0
1647248810000|2022-03-14 09:06:50|10312.45|10312.45|10315.09|10315.09|10315.09|10315.09|10312.45|10312.45|0
1647248840000|2022-03-14 09:07:20|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|10312.45|0
1647248930000|2022-03-14 09:08:50|10313.43|10313.43|10314.42|10314.42|10314.42|10314.42|10313.43|10313.43|0
1647248950000|2022-03-14 09:09:10|10317.07|10317.07|10320.03|10320.03|10320.03|10320.03|10317.07|10317.07|0
1647249020000|2022-03-14 09:10:20|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|10319.04|0
1647249140000|2022-03-14 09:12:20|10326.98|10326.98|10326.98|10326.98|10326.98|10326.98|10326.98|10326.98|0
1647249210000|2022-03-14 09:13:30|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|10324.34|0
1647249230000|2022-03-14 09:13:50|10319.04|10319.04|10317.07|10317.07|10319.04|10319.04|10317.07|10317.07|0
1647249280000|2022-03-14 09:14:40|10316.08|10316.08|10316.08|10316.08|10316.08|10316.08|10316.08|10316.08|0
1647249320000|2022-03-14 09:15:20|10315.09|10315.09|10315.09|10315.09|10315.09|10315.09|10315.09|10315.09|0
1647249340000|2022-03-14 09:15:40|10317.74|10317.74|10319.71|10319.71|10319.71|10319.71|10317.74|10317.74|0
1647249360000|2022-03-14 09:16:00|10322.36|10322.36|10322.36|10322.36|10322.36|10322.36|10322.36|10322.36|0
1647249390000|2022-03-14 09:16:30|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|0
1647249460000|2022-03-14 09:17:40|10324.02|10324.02|10324.02|10324.02|10324.02|10324.02|10324.02|10324.02|0
1647249480000|2022-03-14 09:18:00|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|10321.37|0
1647249550000|2022-03-14 09:19:10|10322.36|10322.36|10324.34|10324.34|10324.34|10324.34|10322.36|10322.36|0
1647249560000|2022-03-14 09:19:20|10325.33|10325.33|10325.33|10325.33|10325.33|10325.33|10325.33|10325.33|0
1647249570000|2022-03-14 09:19:30|10330.62|10330.62|10330.62|10330.62|10330.62|10330.62|10330.62|10330.62|0
1647249600000|2022-03-14 09:20:00|10329.63|10329.63|10329.63|10329.63|10329.63|10329.63|10329.63|10329.63|0
1647249640000|2022-03-14 09:20:40|10332.28|10332.28|10332.28|10332.28|10332.28|10332.28|10332.28|10332.28|0
1647249710000|2022-03-14 09:21:50|10333.27|10333.27|10335.91|10335.91|10335.91|10335.91|10333.27|10333.27|0
1647249720000|2022-03-14 09:22:00|10341.2|10341.2|10341.2|10341.2|10341.2|10341.2|10341.2|10341.2|0
1647249730000|2022-03-14 09:22:10|10346.5|10346.5|10346.5|10346.5|10346.5|10346.5|10346.5|10346.5|0
1647249740000|2022-03-14 09:22:20|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|0
1647249820000|2022-03-14 09:23:40|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|10348.16|0
1647249840000|2022-03-14 09:24:00|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|10349.14|0
1647249880000|2022-03-14 09:24:40|10343.85|10343.85|10343.85|10343.85|10343.85|10343.85|10343.85|10343.85|0
1647249980000|2022-03-14 09:26:20|10338.56|10338.56|10338.56|10338.56|10338.56|10338.56|10338.56|10338.56|0
1647249990000|2022-03-14 09:26:30|10335.91|10335.91|10341.2|10341.2|10341.2|10341.2|10335.91|10335.91|0
1647250030000|2022-03-14 09:27:10|10346.15|10346.15|10349.11|10349.11|10349.11|10349.11|10346.15|10346.15|0
1647250040000|2022-03-14 09:27:20|10348.12|10348.12|10337.54|10337.54|10348.12|10348.12|10337.54|10337.54|0
1647250050000|2022-03-14 09:27:30|10340.18|10340.18|10340.18|10340.18|10340.18|10340.18|10340.18|10340.18|0
1647250060000|2022-03-14 09:27:40|10342.83|10342.83|10345.48|10345.48|10345.48|10345.48|10342.83|10342.83|0
1647250070000|2022-03-14 09:27:50|10346.46|10346.46|10346.46|10346.46|10346.46|10346.46|10346.46|10346.46|0
1647250080000|2022-03-14 09:28:00|10347.45|10347.45|10348.44|10348.44|10348.44|10348.44|10347.45|10347.45|0
1647250090000|2022-03-14 09:28:10|10347.45|10347.45|10347.45|10347.45|10347.45|10347.45|10347.45|10347.45|0
1647250120000|2022-03-14 09:28:40|10350.1|10350.1|10350.1|10350.1|10350.1|10350.1|10350.1|10350.1|0
1647250180000|2022-03-14 09:29:40|10358.04|10358.04|10358.04|10358.04|10358.04|10358.04|10358.04|10358.04|0
1647250200000|2022-03-14 09:30:00|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|0
1647250210000|2022-03-14 09:30:10|10355.39|10355.39|10347.45|10347.45|10355.39|10355.39|10347.45|10347.45|0
1647250230000|2022-03-14 09:30:30|10352.75|10352.75|10352.75|10352.75|10352.75|10352.75|10352.75|10352.75|0
1647250250000|2022-03-14 09:30:50|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|10360.68|0
1647250270000|2022-03-14 09:31:10|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|0
1647250310000|2022-03-14 09:31:50|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|0
1647250320000|2022-03-14 09:32:00|10368.62|10368.62|10369.61|10369.61|10369.61|10369.61|10368.62|10368.62|0
1647250330000|2022-03-14 09:32:10|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|10364.32|0
1647250340000|2022-03-14 09:32:20|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|0
1647250380000|2022-03-14 09:33:00|10358.04|10358.04|10360.68|10360.68|10360.68|10360.68|10358.04|10358.04|0
1647250420000|2022-03-14 09:33:40|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|10365.98|0
1647250440000|2022-03-14 09:34:00|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|10363.33|0
1647250490000|2022-03-14 09:34:50|10362.34|10362.34|10359.7|10359.7|10362.34|10362.34|10359.7|10359.7|0
1647250500000|2022-03-14 09:35:00|10354.4|10354.4|10354.4|10354.4|10354.4|10354.4|10354.4|10354.4|0
1647250570000|2022-03-14 09:36:10|10351.76|10351.76|10348.12|10348.12|10351.76|10351.76|10348.12|10348.12|0
1647250580000|2022-03-14 09:36:20|10347.13|10347.13|10347.13|10347.13|10347.13|10347.13|10347.13|10347.13|0
1647250600000|2022-03-14 09:36:40|10344.49|10344.49|10344.49|10344.49|10344.49|10344.49|10344.49|10344.49|0
1647250620000|2022-03-14 09:37:00|10341.84|10341.84|10349.78|10349.78|10349.78|10349.78|10341.84|10341.84|0
1647250650000|2022-03-14 09:37:30|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|10352.43|0
1647250680000|2022-03-14 09:38:00|10351.44|10351.44|10351.44|10351.44|10351.44|10351.44|10351.44|10351.44|0
1647250710000|2022-03-14 09:38:30|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|0
1647250790000|2022-03-14 09:39:50|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|10354.08|0
1647250850000|2022-03-14 09:40:50|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|10356.73|0
1647250880000|2022-03-14 09:41:20|10354.75|10354.75|10356.73|10356.73|10356.73|10356.73|10354.75|10354.75|0
1647250910000|2022-03-14 09:41:50|10363.01|10363.01|10366.65|10366.65|10369.29|10369.29|10363.01|10363.01|0
1647250950000|2022-03-14 09:42:30|10369.29|10369.29|10369.29|10369.29|10369.29|10369.29|10369.29|10369.29|0
1647250960000|2022-03-14 09:42:40|10364|10364|10364|10364|10364|10364|10364|10364|0
1647250980000|2022-03-14 09:43:00|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|10364.99|0
1647250990000|2022-03-14 09:43:10|10363.01|10363.01|10363.01|10363.01|10363.01|10363.01|10363.01|10363.01|0
1647251020000|2022-03-14 09:43:40|10360.37|10360.37|10367.64|10367.64|10367.64|10367.64|10360.37|10360.37|0
1647251050000|2022-03-14 09:44:10|10364.99|10364.99|10362.34|10362.34|10364.99|10364.99|10362.34|10362.34|0
1647251070000|2022-03-14 09:44:30|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|10360.37|0
1647251120000|2022-03-14 09:45:20|10355.07|10355.07|10355.07|10355.07|10355.07|10355.07|10355.07|10355.07|0
1647251140000|2022-03-14 09:45:40|10353.1|10353.1|10355.07|10355.07|10355.07|10355.07|10353.1|10353.1|0
1647251190000|2022-03-14 09:46:30|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|10353.1|0
1647251210000|2022-03-14 09:46:50|10352.11|10352.11|10352.11|10352.11|10352.11|10352.11|10352.11|10352.11|0
1647251220000|2022-03-14 09:47:00|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|10349.46|0
1647251250000|2022-03-14 09:47:30|10352.11|10352.11|10352.11|10352.11|10354.75|10354.75|10352.11|10352.11|0
1647251260000|2022-03-14 09:47:40|10351.12|10351.12|10353.77|10353.77|10353.77|10353.77|10351.12|10351.12|0
1647251280000|2022-03-14 09:48:00|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|0
1647251310000|2022-03-14 09:48:30|10359.06|10359.06|10359.06|10359.06|10359.06|10359.06|10359.06|10359.06|0
1647251340000|2022-03-14 09:49:00|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|10356.41|0
1647251360000|2022-03-14 09:49:20|10361.71|10361.71|10361.71|10361.71|10361.71|10361.71|10361.71|10361.71|0
1647251390000|2022-03-14 09:49:50|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|0
1647251440000|2022-03-14 09:50:40|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|10363.36|0
1647251460000|2022-03-14 09:51:00|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|10360.72|0
1647251470000|2022-03-14 09:51:10|10359.73|10359.73|10359.73|10359.73|10359.73|10359.73|10359.73|10359.73|0
1647251500000|2022-03-14 09:51:40|10367.67|10367.67|10367.67|10367.67|10367.67|10367.67|10367.67|10367.67|0
1647251510000|2022-03-14 09:51:50|10370.31|10370.31|10370.31|10370.31|10370.31|10370.31|10370.31|10370.31|0
1647251520000|2022-03-14 09:52:00|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|0
1647251530000|2022-03-14 09:52:10|10373.95|10373.95|10379.24|10379.24|10379.24|10379.24|10373.95|10373.95|0
1647251540000|2022-03-14 09:52:20|10376.6|10376.6|10376.6|10376.6|10376.6|10376.6|10376.6|10376.6|0
1647251570000|2022-03-14 09:52:50|10371.3|10371.3|10373.95|10373.95|10373.95|10373.95|10371.3|10371.3|0
1647251620000|2022-03-14 09:53:40|10376.6|10376.6|10377.58|10377.58|10377.58|10377.58|10376.6|10376.6|0
1647251630000|2022-03-14 09:53:50|10378.57|10378.57|10378.57|10378.57|10378.57|10378.57|10378.57|10378.57|0
1647251650000|2022-03-14 09:54:10|10376.6|10376.6|10376.6|10376.6|10376.6|10376.6|10376.6|10376.6|0
1647251690000|2022-03-14 09:54:50|10381.89|10381.89|10381.89|10381.89|10384.54|10384.54|10381.89|10381.89|0
1647251700000|2022-03-14 09:55:00|10379.24|10379.24|10379.24|10379.24|10379.24|10379.24|10379.24|10379.24|0
1647251770000|2022-03-14 09:56:10|10363.36|10363.36|10373.95|10373.95|10373.95|10373.95|10363.36|10363.36|0
1647251780000|2022-03-14 09:56:20|10376.6|10376.6|10373.95|10373.95|10379.24|10379.24|10373.95|10373.95|0
1647251820000|2022-03-14 09:57:00|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|10371.3|0
1647251830000|2022-03-14 09:57:10|10369.33|10369.33|10364.03|10364.03|10369.33|10369.33|10364.03|10364.03|0
1647251860000|2022-03-14 09:57:40|10362.06|10362.06|10356.76|10356.76|10362.06|10362.06|10356.76|10356.76|0
1647251870000|2022-03-14 09:57:50|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|0
1647251880000|2022-03-14 09:58:00|10359.41|10359.41|10359.41|10359.41|10359.41|10359.41|10359.41|10359.41|0
1647251950000|2022-03-14 09:59:10|10358.42|10358.42|10359.41|10359.41|10359.41|10359.41|10358.42|10358.42|0
1647251990000|2022-03-14 09:59:50|10357.43|10357.43|10359.41|10359.41|10359.41|10359.41|10357.43|10357.43|0
1647252000000|2022-03-14 10:00:00|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|10354.12|0
1647252010000|2022-03-14 10:00:10|10355.11|10355.11|10355.11|10355.11|10355.11|10355.11|10355.11|10355.11|0
1647252030000|2022-03-14 10:00:30|10347.17|10347.17|10347.17|10347.17|10347.17|10347.17|10347.17|10347.17|0
1647252060000|2022-03-14 10:01:00|10341.87|10341.87|10341.87|10341.87|10341.87|10341.87|10341.87|10341.87|0
1647252070000|2022-03-14 10:01:10|10336.58|10336.58|10336.58|10336.58|10336.58|10336.58|10336.58|10336.58|0
1647252100000|2022-03-14 10:01:40|10333.94|10333.94|10336.58|10336.58|10336.58|10336.58|10333.94|10333.94|0
1647252130000|2022-03-14 10:02:10|10331.29|10331.29|10331.29|10331.29|10331.29|10331.29|10331.29|10331.29|0
1647252150000|2022-03-14 10:02:30|10339.23|10339.23|10339.23|10339.23|10339.23|10339.23|10339.23|10339.23|0
1647252190000|2022-03-14 10:03:10|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|10344.52|0
1647252200000|2022-03-14 10:03:20|10342.54|10342.54|10347.84|10347.84|10347.84|10347.84|10342.54|10342.54|0
1647252310000|2022-03-14 10:05:10|10353.13|10353.13|10354.12|10354.12|10354.12|10354.12|10353.13|10353.13|0
1647252320000|2022-03-14 10:05:20|10357.08|10357.08|10357.08|10357.08|10357.08|10357.08|10357.08|10357.08|0
1647252350000|2022-03-14 10:05:50|10356.09|10356.09|10355.11|10355.11|10356.09|10356.09|10355.11|10355.11|0
1647252420000|2022-03-14 10:07:00|10352.46|10352.46|10347.17|10347.17|10352.46|10352.46|10347.17|10347.17|0
1647252450000|2022-03-14 10:07:30|10346.18|10346.18|10342.54|10342.54|10346.18|10346.18|10339.9|10339.9|0
1647252460000|2022-03-14 10:07:40|10347.84|10347.84|10347.84|10347.84|10347.84|10347.84|10347.84|10347.84|0
1647252480000|2022-03-14 10:08:00|10339.9|10339.9|10336.74|10336.74|10339.9|10339.9|10336.74|10336.74|0
1647252510000|2022-03-14 10:08:30|10334.09|10334.09|10334.09|10334.09|10334.09|10334.09|10334.09|10334.09|0
1647252520000|2022-03-14 10:08:40|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|10333.92|0
1647252530000|2022-03-14 10:08:50|10328.63|10328.63|10328.63|10328.63|10328.63|10328.63|10328.63|10328.63|0
1647252570000|2022-03-14 10:09:30|10327.64|10327.64|10327.64|10327.64|10327.64|10327.64|10327.64|10327.64|0
1647252580000|2022-03-14 10:09:40|10326.65|10326.65|10326.65|10326.65|10326.65|10326.65|10326.65|10326.65|0
1647252620000|2022-03-14 10:10:20|10321.36|10321.36|10326.65|10326.65|10326.65|10326.65|10321.36|10321.36|0
1647252630000|2022-03-14 10:10:30|10321.36|10321.36|10320.37|10320.37|10321.36|10321.36|10320.37|10320.37|0
1647252650000|2022-03-14 10:10:50|10317.72|10317.72|10327.64|10327.64|10327.64|10327.64|10317.72|10317.72|0
1647252670000|2022-03-14 10:11:10|10322.35|10322.35|10322.35|10322.35|10322.35|10322.35|10322.35|10322.35|0
1647252690000|2022-03-14 10:11:30|10320.37|10320.37|10320.37|10320.37|10320.37|10320.37|10320.37|10320.37|0
1647252700000|2022-03-14 10:11:40|10317.72|10317.72|10316.73|10316.73|10317.72|10317.72|10315.75|10315.75|0
1647252710000|2022-03-14 10:11:50|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|10311.44|0
1647252720000|2022-03-14 10:12:00|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|0
1647252730000|2022-03-14 10:12:10|10308.79|10308.79|10311.44|10311.44|10311.44|10311.44|10308.79|10308.79|0
1647252740000|2022-03-14 10:12:20|10314.09|10314.09|10322.03|10322.03|10322.03|10322.03|10314.09|10314.09|0
1647252750000|2022-03-14 10:12:30|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|10324.67|0
1647252760000|2022-03-14 10:12:40|10319.38|10319.38|10316.73|10316.73|10319.38|10319.38|10316.73|10316.73|0
1647252870000|2022-03-14 10:14:30|10308.79|10308.79|10308.79|10308.79|10308.79|10308.79|10308.79|10308.79|0
1647252890000|2022-03-14 10:14:50|10306.15|10306.15|10303.5|10303.5|10306.15|10306.15|10303.5|10303.5|0
1647252900000|2022-03-14 10:15:00|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|0
1647252930000|2022-03-14 10:15:30|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1647253020000|2022-03-14 10:17:00|10307.81|10307.81|10313.1|10313.1|10313.1|10313.1|10307.81|10307.81|0
1647253030000|2022-03-14 10:17:10|10310.45|10310.45|10307.81|10307.81|10313.1|10313.1|10307.81|10307.81|0
1647253040000|2022-03-14 10:17:20|10306.82|10306.82|10304.17|10304.17|10306.82|10306.82|10304.17|10304.17|0
1647253060000|2022-03-14 10:17:40|10301.53|10301.53|10304.17|10304.17|10304.17|10304.17|10301.53|10301.53|0
1647253070000|2022-03-14 10:17:50|10303.18|10303.18|10303.18|10303.18|10303.18|10303.18|10303.18|10303.18|0
1647253130000|2022-03-14 10:18:50|10295.24|10295.24|10295.24|10295.24|10295.24|10295.24|10295.24|10295.24|0
1647253150000|2022-03-14 10:19:10|10294.26|10294.26|10292.28|10292.28|10294.26|10294.26|10291.29|10291.29|0
1647253190000|2022-03-14 10:19:50|10294.93|10294.93|10294.93|10294.93|10294.93|10294.93|10294.93|10294.93|0
1647253200000|2022-03-14 10:20:00|10289.63|10289.63|10289.63|10289.63|10289.63|10289.63|10289.63|10289.63|0
1647253270000|2022-03-14 10:21:10|10288.64|10288.64|10288.64|10288.64|10288.64|10288.64|10288.64|10288.64|0
1647253280000|2022-03-14 10:21:20|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|10293.94|0
1647253290000|2022-03-14 10:21:30|10294.93|10294.93|10298.56|10298.56|10298.56|10298.56|10294.93|10294.93|0
1647253300000|2022-03-14 10:21:40|10301.21|10301.21|10301.21|10301.21|10301.21|10301.21|10301.21|10301.21|0
1647253310000|2022-03-14 10:21:50|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|10298.56|0
1647253350000|2022-03-14 10:22:30|10297.57|10297.57|10298.56|10298.56|10298.56|10298.56|10297.57|10297.57|0
1647253370000|2022-03-14 10:22:50|10295.91|10295.91|10295.91|10295.91|10295.91|10295.91|10295.91|10295.91|0
1647253380000|2022-03-14 10:23:00|10293.27|10293.27|10293.27|10293.27|10293.27|10293.27|10287.98|10287.98|0
1647253390000|2022-03-14 10:23:10|10287.98|10287.98|10286|10286|10287.98|10287.98|10286|10286|0
1647253410000|2022-03-14 10:23:30|10288.64|10288.64|10288.64|10288.64|10288.64|10288.64|10288.64|10288.64|0
1647253420000|2022-03-14 10:23:40|10283.35|10283.35|10280.71|10280.71|10286|10286|10280.71|10280.71|0
1647253430000|2022-03-14 10:23:50|10278.06|10278.06|10280.71|10280.71|10280.71|10280.71|10278.06|10278.06|0
1647253460000|2022-03-14 10:24:20|10278.06|10278.06|10275.41|10275.41|10278.06|10278.06|10275.41|10275.41|0
1647253470000|2022-03-14 10:24:30|10272.77|10272.77|10272.77|10272.77|10272.77|10272.77|10272.77|10272.77|0
1647253490000|2022-03-14 10:24:50|10271.78|10271.78|10271.78|10271.78|10271.78|10271.78|10271.78|10271.78|0
1647253500000|2022-03-14 10:25:00|10277.07|10277.07|10277.07|10277.07|10277.07|10277.07|10277.07|10277.07|0
1647253510000|2022-03-14 10:25:10|10274.42|10274.42|10274.42|10274.42|10274.42|10274.42|10274.42|10274.42|0
1647253530000|2022-03-14 10:25:30|10271.78|10271.78|10266.49|10266.49|10271.78|10271.78|10266.49|10266.49|0
1647253540000|2022-03-14 10:25:40|10263.84|10263.84|10258.55|10258.55|10263.84|10263.84|10258.55|10258.55|0
1647253550000|2022-03-14 10:25:50|10263.84|10263.84|10266.49|10266.49|10266.49|10266.49|10263.84|10263.84|0
1647253620000|2022-03-14 10:27:00|10264.51|10264.51|10266.17|10266.17|10267.16|10267.16|10264.51|10264.51|0
1647253630000|2022-03-14 10:27:10|10264.19|10264.19|10263.2|10263.2|10264.19|10264.19|10263.2|10263.2|0
1647253660000|2022-03-14 10:27:40|10268.5|10268.5|10273.79|10273.79|10273.79|10273.79|10268.5|10268.5|0
1647253670000|2022-03-14 10:27:50|10268.5|10268.5|10273.79|10273.79|10273.79|10273.79|10268.5|10268.5|0
1647253680000|2022-03-14 10:28:00|10276.43|10276.43|10276.43|10276.43|10276.43|10276.43|10276.43|10276.43|0
1647253690000|2022-03-14 10:28:10|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|0
1647253710000|2022-03-14 10:28:30|10265.85|10265.85|10265.85|10265.85|10265.85|10265.85|10265.85|10265.85|0
1647253760000|2022-03-14 10:29:20|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|0
1647253780000|2022-03-14 10:29:40|10273.79|10273.79|10273.79|10273.79|10273.79|10273.79|10273.79|10273.79|0
1647253790000|2022-03-14 10:29:50|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|0
1647253850000|2022-03-14 10:30:50|10284.37|10284.37|10288.33|10288.33|10288.33|10288.33|10284.37|10284.37|0
1647253870000|2022-03-14 10:31:10|10287.34|10287.34|10287.34|10287.34|10287.34|10287.34|10287.34|10287.34|0
1647253890000|2022-03-14 10:31:30|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|10285.36|0
1647253900000|2022-03-14 10:31:40|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|10281.73|0
1647253910000|2022-03-14 10:31:50|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|10280.74|0
1647253920000|2022-03-14 10:32:00|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|10278.09|0
1647253930000|2022-03-14 10:32:10|10270.15|10270.15|10270.15|10270.15|10270.15|10270.15|10270.15|10270.15|0
1647253940000|2022-03-14 10:32:20|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1647253970000|2022-03-14 10:32:50|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1647254030000|2022-03-14 10:33:50|10264.86|10264.86|10272.8|10272.8|10272.8|10272.8|10264.86|10264.86|0
1647254040000|2022-03-14 10:34:00|10275.45|10275.45|10272.8|10272.8|10275.45|10275.45|10272.8|10272.8|0
1647254080000|2022-03-14 10:34:40|10270.15|10270.15|10270.15|10270.15|10270.15|10270.15|10270.15|10270.15|0
1647254140000|2022-03-14 10:35:40|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1647254150000|2022-03-14 10:35:50|10263.87|10263.87|10263.87|10263.87|10263.87|10263.87|10263.87|10263.87|0
1647254160000|2022-03-14 10:36:00|10269.17|10269.17|10266.52|10266.52|10269.17|10269.17|10266.52|10266.52|0
1647254190000|2022-03-14 10:36:30|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|0
1647254200000|2022-03-14 10:36:40|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|10271.14|0
1647254250000|2022-03-14 10:37:30|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|10272.13|0
1647254260000|2022-03-14 10:37:40|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|0
1647254300000|2022-03-14 10:38:20|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|0
1647254350000|2022-03-14 10:39:10|10273.12|10273.12|10273.12|10273.12|10273.12|10273.12|10273.12|10273.12|0
1647254440000|2022-03-14 10:40:40|10270.47|10270.47|10273.12|10273.12|10273.12|10273.12|10270.47|10270.47|0
1647254460000|2022-03-14 10:41:00|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|0
1647254540000|2022-03-14 10:42:20|10273.12|10273.12|10275.76|10275.76|10275.76|10275.76|10273.12|10273.12|0
1647254570000|2022-03-14 10:42:50|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|0
1647254600000|2022-03-14 10:43:20|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|10267.83|0
1647254610000|2022-03-14 10:43:30|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|0
1647254670000|2022-03-14 10:44:30|10265.18|10265.18|10265.18|10265.18|10265.18|10265.18|10265.18|10265.18|0
1647254740000|2022-03-14 10:45:40|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|10270.47|0
1647254760000|2022-03-14 10:46:00|10273.12|10273.12|10274.78|10274.78|10275.76|10275.76|10273.12|10273.12|0
1647254770000|2022-03-14 10:46:10|10269.48|10269.48|10269.48|10269.48|10269.48|10269.48|10269.48|10269.48|0
1647254810000|2022-03-14 10:46:50|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|0
1647254820000|2022-03-14 10:47:00|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|10275.76|0
1647254850000|2022-03-14 10:47:30|10273.12|10273.12|10272.13|10272.13|10273.12|10273.12|10272.13|10272.13|0
1647254890000|2022-03-14 10:48:10|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|0
1647254920000|2022-03-14 10:48:40|10277.42|10277.42|10277.42|10277.42|10277.42|10277.42|10277.42|10277.42|0
1647254930000|2022-03-14 10:48:50|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|10280.07|0
1647254980000|2022-03-14 10:49:40|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|10274.78|0
1647255040000|2022-03-14 10:50:40|10272.13|10272.13|10269.48|10269.48|10272.13|10272.13|10269.48|10269.48|0
1647255090000|2022-03-14 10:51:30|10268.5|10268.5|10267.51|10267.51|10268.5|10268.5|10267.51|10267.51|0
1647255110000|2022-03-14 10:51:50|10270.15|10270.15|10275.45|10275.45|10275.45|10275.45|10270.15|10270.15|0
1647255120000|2022-03-14 10:52:00|10277.42|10277.42|10278.41|10278.41|10278.41|10278.41|10277.42|10277.42|0
1647255230000|2022-03-14 10:53:50|10275.76|10275.76|10278.41|10278.41|10278.41|10278.41|10275.76|10275.76|0
1647255250000|2022-03-14 10:54:10|10273.12|10273.12|10279.4|10279.4|10282.05|10282.05|10273.12|10273.12|0
1647255260000|2022-03-14 10:54:20|10276.75|10276.75|10276.75|10276.75|10276.75|10276.75|10276.75|10276.75|0
1647255280000|2022-03-14 10:54:40|10274.78|10274.78|10274.78|10274.78|10276.75|10276.75|10274.78|10274.78|0
1647255310000|2022-03-14 10:55:10|10272.8|10272.8|10272.8|10272.8|10272.8|10272.8|10272.8|10272.8|0
1647255320000|2022-03-14 10:55:20|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1647255330000|2022-03-14 10:55:30|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1647255410000|2022-03-14 10:56:50|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1647255640000|2022-03-14 11:00:40|10270.15|10270.15|10272.8|10272.8|10272.8|10272.8|10270.15|10270.15|0
1647255660000|2022-03-14 11:01:00|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1647255670000|2022-03-14 11:01:10|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|10264.86|0
1647255760000|2022-03-14 11:02:40|10266.84|10266.84|10267.83|10267.83|10267.83|10267.83|10266.84|10266.84|0
1647255860000|2022-03-14 11:04:20|10270.47|10270.47|10276.75|10276.75|10277.74|10277.74|10270.47|10270.47|0
1647255870000|2022-03-14 11:04:30|10271.46|10271.46|10271.46|10271.46|10271.46|10271.46|10271.46|10271.46|0
1647255880000|2022-03-14 11:04:40|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|10268.5|0
1647255900000|2022-03-14 11:05:00|10263.2|10263.2|10263.2|10263.2|10263.2|10263.2|10263.2|10263.2|0
1647256000000|2022-03-14 11:06:40|10262.21|10262.21|10262.21|10262.21|10262.21|10262.21|10262.21|10262.21|0
1647256030000|2022-03-14 11:07:10|10264.86|10264.86|10262.21|10262.21|10264.86|10264.86|10262.21|10262.21|0
1647256130000|2022-03-14 11:08:50|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|0
1647256150000|2022-03-14 11:09:10|10254.27|10254.27|10254.27|10254.27|10254.27|10254.27|10254.27|10254.27|0
1647256160000|2022-03-14 11:09:20|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|0
1647256210000|2022-03-14 11:10:10|10259.57|10259.57|10254.27|10254.27|10259.57|10259.57|10254.27|10254.27|0
1647256260000|2022-03-14 11:11:00|10262.21|10262.21|10259.57|10259.57|10262.21|10262.21|10259.57|10259.57|0
1647256270000|2022-03-14 11:11:10|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|10267.51|0
1647256310000|2022-03-14 11:11:50|10264.86|10264.86|10267.51|10267.51|10267.51|10267.51|10264.86|10264.86|0
1647256350000|2022-03-14 11:12:30|10266.52|10266.52|10265.53|10265.53|10266.52|10266.52|10265.53|10265.53|0
1647256380000|2022-03-14 11:13:00|10264.54|10264.54|10263.55|10263.55|10264.54|10264.54|10263.55|10263.55|0
1647256490000|2022-03-14 11:14:50|10260.59|10260.59|10260.59|10260.59|10260.59|10260.59|10260.59|10260.59|0
1647256500000|2022-03-14 11:15:00|10262.57|10262.57|10257.27|10257.27|10262.57|10262.57|10257.27|10257.27|0
1647256560000|2022-03-14 11:16:00|10258.26|10258.26|10259.25|10259.25|10259.25|10259.25|10258.26|10258.26|0
1647256600000|2022-03-14 11:16:40|10256.6|10256.6|10257.59|10257.59|10257.59|10257.59|10256.6|10256.6|0
1647256620000|2022-03-14 11:17:00|10252.3|10252.3|10254.94|10254.94|10254.94|10254.94|10252.3|10252.3|0
1647256680000|2022-03-14 11:18:00|10257.59|10257.59|10260.24|10260.24|10260.24|10260.24|10257.59|10257.59|0
1647256700000|2022-03-14 11:18:20|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1647256710000|2022-03-14 11:18:30|10262.21|10262.21|10262.21|10262.21|10262.21|10262.21|10262.21|10262.21|0
1647256750000|2022-03-14 11:19:10|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|10261.23|0
1647256810000|2022-03-14 11:20:10|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|10260.24|0
1647256870000|2022-03-14 11:21:10|10262.88|10262.88|10260.24|10260.24|10262.88|10262.88|10260.24|10260.24|0
1647256900000|2022-03-14 11:21:40|10254.94|10254.94|10254.94|10254.94|10254.94|10254.94|10254.94|10254.94|0
1647256950000|2022-03-14 11:22:30|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|0
1647257060000|2022-03-14 11:24:20|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|0
1647257110000|2022-03-14 11:25:10|10256.92|10256.92|10256.92|10256.92|10256.92|10256.92|10254.27|10254.27|0
1647257120000|2022-03-14 11:25:20|10255.93|10255.93|10249.65|10249.65|10255.93|10255.93|10249.65|10249.65|0
1647257130000|2022-03-14 11:25:30|10252.3|10252.3|10249.65|10249.65|10252.3|10252.3|10247.01|10247.01|0
1647257140000|2022-03-14 11:25:40|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|10252.3|0
1647257190000|2022-03-14 11:26:30|10254.27|10254.27|10254.27|10254.27|10254.27|10254.27|10254.27|10254.27|0
1647257220000|2022-03-14 11:27:00|10251.63|10251.63|10252.62|10252.62|10252.62|10252.62|10251.63|10251.63|0
1647257240000|2022-03-14 11:27:20|10249.97|10249.97|10249.97|10249.97|10249.97|10249.97|10249.97|10249.97|0
1647257260000|2022-03-14 11:27:40|10247.32|10247.32|10252.62|10252.62|10252.62|10252.62|10247.32|10247.32|0
1647257340000|2022-03-14 11:29:00|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|10251.63|0
1647257360000|2022-03-14 11:29:20|10243.69|10243.69|10241.03|10241.03|10243.69|10243.69|10241.03|10241.03|0
1647257370000|2022-03-14 11:29:30|10240.68|10240.68|10232.74|10232.74|10240.68|10240.68|10232.74|10232.74|0
1647257380000|2022-03-14 11:29:40|10238.04|10238.04|10238.04|10238.04|10238.04|10238.04|10238.04|10238.04|0
1647257400000|2022-03-14 11:30:00|10240.68|10240.68|10240.68|10240.68|10240.68|10240.68|10240.68|10240.68|0
1647257440000|2022-03-14 11:30:40|10243.33|10243.33|10243.33|10243.33|10243.33|10243.33|10243.33|10243.33|0
1647257480000|2022-03-14 11:31:20|10244.32|10244.32|10244.32|10244.32|10245.31|10245.31|10244.32|10244.32|0
1647257490000|2022-03-14 11:31:30|10246.96|10246.96|10246.96|10246.96|10246.96|10246.96|10246.96|10246.96|0
1647257510000|2022-03-14 11:31:50|10247.95|10247.95|10247.95|10247.95|10247.95|10247.95|10247.95|10247.95|0
1647257550000|2022-03-14 11:32:30|10245.31|10245.31|10245.31|10245.31|10245.31|10245.31|10245.31|10245.31|0
1647257580000|2022-03-14 11:33:00|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|0
1647257610000|2022-03-14 11:33:30|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1647257640000|2022-03-14 11:34:00|10237.37|10237.37|10240.01|10240.01|10240.01|10240.01|10237.37|10237.37|0
1647257670000|2022-03-14 11:34:30|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1647257680000|2022-03-14 11:34:40|10229.43|10229.43|10229.43|10229.43|10229.43|10229.43|10229.43|10229.43|0
1647257720000|2022-03-14 11:35:20|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1647257730000|2022-03-14 11:35:30|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1647257750000|2022-03-14 11:35:50|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|10242.66|0
1647257870000|2022-03-14 11:37:50|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1647257900000|2022-03-14 11:38:20|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|0
1647257910000|2022-03-14 11:38:30|10233.73|10233.73|10233.73|10233.73|10233.73|10233.73|10233.73|10233.73|0
1647257990000|2022-03-14 11:39:50|10232.74|10232.74|10232.74|10232.74|10232.74|10232.74|10232.74|10232.74|0
1647258000000|2022-03-14 11:40:00|10238.04|10238.04|10238.04|10238.04|10238.04|10238.04|10238.04|10238.04|0
1647258010000|2022-03-14 11:40:10|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|0
1647258030000|2022-03-14 11:40:30|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1647258070000|2022-03-14 11:41:10|10241|10241|10241.99|10241.99|10241.99|10241.99|10241|10241|0
1647258090000|2022-03-14 11:41:30|10244.64|10244.64|10244.64|10244.64|10244.64|10244.64|10244.64|10244.64|0
1647258120000|2022-03-14 11:42:00|10243.65|10243.65|10243.65|10243.65|10243.65|10243.65|10243.65|10243.65|0
1647258140000|2022-03-14 11:42:20|10241|10241|10241|10241|10241|10241|10241|10241|0
1647258160000|2022-03-14 11:42:40|10238.36|10238.36|10235.71|10235.71|10238.36|10238.36|10235.71|10235.71|0
1647258210000|2022-03-14 11:43:30|10238.36|10238.36|10241|10241|10241|10241|10238.36|10238.36|0
1647258220000|2022-03-14 11:43:40|10238.36|10238.36|10238.36|10238.36|10238.36|10238.36|10238.36|10238.36|0
1647258290000|2022-03-14 11:44:50|10233.06|10233.06|10233.06|10233.06|10233.06|10233.06|10233.06|10233.06|0
1647258300000|2022-03-14 11:45:00|10227.77|10227.77|10227.77|10227.77|10227.77|10227.77|10227.77|10227.77|0
1647258340000|2022-03-14 11:45:40|10233.06|10233.06|10238.36|10238.36|10238.36|10238.36|10233.06|10233.06|0
1647258380000|2022-03-14 11:46:20|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1647258390000|2022-03-14 11:46:30|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1647258400000|2022-03-14 11:46:40|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|0
1647258420000|2022-03-14 11:47:00|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1647258430000|2022-03-14 11:47:10|10229.43|10229.43|10232.07|10232.07|10232.07|10232.07|10229.43|10229.43|0
1647258460000|2022-03-14 11:47:40|10229.43|10229.43|10226.78|10226.78|10229.43|10229.43|10226.78|10226.78|0
1647258520000|2022-03-14 11:48:40|10229.43|10229.43|10229.43|10229.43|10229.43|10229.43|10229.43|10229.43|0
1647258620000|2022-03-14 11:50:20|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1647258680000|2022-03-14 11:51:20|10229.43|10229.43|10225.79|10225.79|10229.43|10229.43|10225.79|10225.79|0
1647258690000|2022-03-14 11:51:30|10228.44|10228.44|10228.44|10228.44|10231.09|10231.09|10228.44|10228.44|0
1647258710000|2022-03-14 11:51:50|10231.09|10231.09|10231.09|10231.09|10231.09|10231.09|10231.09|10231.09|0
1647258750000|2022-03-14 11:52:30|10236.38|10236.38|10239.03|10239.03|10239.03|10239.03|10236.38|10236.38|0
1647258800000|2022-03-14 11:53:20|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|0
1647258810000|2022-03-14 11:53:30|10235.39|10235.39|10235.39|10235.39|10235.39|10235.39|10235.39|10235.39|0
1647258840000|2022-03-14 11:54:00|10234.4|10234.4|10229.11|10229.11|10234.4|10234.4|10229.11|10229.11|0
1647258850000|2022-03-14 11:54:10|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|10231.76|0
1647258860000|2022-03-14 11:54:20|10232.74|10232.74|10233.73|10233.73|10233.73|10233.73|10232.74|10232.74|0
1647258900000|2022-03-14 11:55:00|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|0
1647258910000|2022-03-14 11:55:10|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|0
1647258980000|2022-03-14 11:56:20|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1647258990000|2022-03-14 11:56:30|10242.66|10242.66|10244.64|10244.64|10244.64|10244.64|10242.66|10242.66|0
1647259020000|2022-03-14 11:57:00|10241.99|10241.99|10247.28|10247.28|10247.28|10247.28|10241.99|10241.99|0
1647259030000|2022-03-14 11:57:10|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|10246.29|0
1647259070000|2022-03-14 11:57:50|10238.36|10238.36|10233.06|10233.06|10238.36|10238.36|10233.06|10233.06|0
1647259080000|2022-03-14 11:58:00|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|10232.07|0
1647259110000|2022-03-14 11:58:30|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1647259150000|2022-03-14 11:59:10|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|10240.01|0
1647259200000|2022-03-14 12:00:00|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1647259230000|2022-03-14 12:00:30|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|10234.72|0
1647259250000|2022-03-14 12:00:50|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|10237.37|0
1647259260000|2022-03-14 12:01:00|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|10236.38|0
1647259350000|2022-03-14 12:02:30|10241.67|10241.67|10241.67|10241.67|10241.67|10241.67|10241.67|10241.67|0
1647259420000|2022-03-14 12:03:40|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|10244.32|0
1647259490000|2022-03-14 12:04:50|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|10239.03|0
1647259500000|2022-03-14 12:05:00|10234.4|10234.4|10234.4|10234.4|10234.4|10234.4|10234.4|10234.4|0
1647259530000|2022-03-14 12:05:30|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|10237.05|0
1647259560000|2022-03-14 12:06:00|10236.06|10236.06|10238.71|10238.71|10238.71|10238.71|10236.06|10236.06|0
1647259570000|2022-03-14 12:06:10|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|10237.72|0
1647259600000|2022-03-14 12:06:40|10235.07|10235.07|10234.08|10234.08|10235.07|10235.07|10234.08|10234.08|0
1647259610000|2022-03-14 12:06:50|10232.11|10232.11|10232.11|10232.11|10232.11|10232.11|10232.11|10232.11|0
1647259660000|2022-03-14 12:07:40|10229.46|10229.46|10229.46|10229.46|10229.46|10229.46|10229.46|10229.46|0
1647259690000|2022-03-14 12:08:10|10230.45|10230.45|10230.45|10230.45|10230.45|10230.45|10230.45|10230.45|0
1647259720000|2022-03-14 12:08:40|10228.47|10228.47|10230.45|10230.45|10230.45|10230.45|10228.47|10228.47|0
1647259740000|2022-03-14 12:09:00|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|10233.1|0
1647259760000|2022-03-14 12:09:20|10235.07|10235.07|10235.07|10235.07|10235.07|10235.07|10235.07|10235.07|0
1647259770000|2022-03-14 12:09:30|10240.37|10240.37|10243.01|10243.01|10243.01|10243.01|10240.37|10240.37|0
1647259880000|2022-03-14 12:11:20|10240.37|10240.37|10240.37|10240.37|10240.37|10240.37|10240.37|10240.37|0
1647259950000|2022-03-14 12:12:30|10241.35|10241.35|10252.11|10252.11|10252.93|10252.93|10241.35|10241.35|0
1647259980000|2022-03-14 12:13:00|10254.76|10254.76|10257.4|10257.4|10257.4|10257.4|10254.76|10254.76|0
1647259990000|2022-03-14 12:13:10|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|10252.11|0
1647260060000|2022-03-14 12:14:20|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|10257.4|0
1647260120000|2022-03-14 12:15:20|10259.38|10259.38|10258.39|10258.39|10259.38|10259.38|10258.39|10258.39|0
1647260130000|2022-03-14 12:15:30|10261.04|10261.04|10261.04|10261.04|10261.04|10261.04|10261.04|10261.04|0
1647260140000|2022-03-14 12:15:40|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|10262.03|0
1647260160000|2022-03-14 12:16:00|10259.38|10259.38|10259.38|10259.38|10259.38|10259.38|10259.38|10259.38|0
1647260240000|2022-03-14 12:17:20|10256.73|10256.73|10256.73|10256.73|10256.73|10256.73|10254.09|10254.09|0
1647260310000|2022-03-14 12:18:30|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|0
1647260380000|2022-03-14 12:19:40|10254.09|10254.09|10256.73|10256.73|10256.73|10256.73|10254.09|10254.09|0
1647260390000|2022-03-14 12:19:50|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1647260420000|2022-03-14 12:20:20|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|0
1647260440000|2022-03-14 12:20:40|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1647260460000|2022-03-14 12:21:00|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|10251.44|0
1647260520000|2022-03-14 12:22:00|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1647260560000|2022-03-14 12:22:40|10246.15|10246.15|10248.79|10248.79|10248.79|10248.79|10246.15|10246.15|0
1647260600000|2022-03-14 12:23:20|10246.15|10246.15|10251.44|10251.44|10251.44|10251.44|10246.15|10246.15|0
1647260610000|2022-03-14 12:23:30|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|10254.09|0
1647260620000|2022-03-14 12:23:40|10248.79|10248.79|10248.79|10248.79|10248.79|10248.79|10248.79|10248.79|0
1647260690000|2022-03-14 12:24:50|10246.15|10246.15|10246.15|10246.15|10246.15|10246.15|10246.15|10246.15|0
1647260720000|2022-03-14 12:25:20|10245.16|10245.16|10245.16|10245.16|10245.16|10245.16|10245.16|10245.16|0
1647260730000|2022-03-14 12:25:30|10243.18|10243.18|10243.18|10243.18|10243.18|10243.18|10243.18|10243.18|0
1647260740000|2022-03-14 12:25:40|10245.83|10245.83|10245.83|10245.83|10245.83|10245.83|10245.83|10245.83|0
1647260770000|2022-03-14 12:26:10|10246.82|10246.82|10246.82|10246.82|10246.82|10246.82|10246.82|10246.82|0
1647260820000|2022-03-14 12:27:00|10249.46|10249.46|10249.46|10249.46|10249.46|10249.46|10249.46|10249.46|0
1647260840000|2022-03-14 12:27:20|10248.48|10248.48|10248.48|10248.48|10248.48|10248.48|10248.48|10248.48|0
1647260880000|2022-03-14 12:28:00|10251.12|10251.12|10251.12|10251.12|10251.12|10251.12|10251.12|10251.12|0
1647260920000|2022-03-14 12:28:40|10253.77|10253.77|10256.42|10256.42|10256.42|10256.42|10253.77|10253.77|0
1647260930000|2022-03-14 12:28:50|10259.06|10259.06|10256.42|10256.42|10259.06|10259.06|10256.42|10256.42|0
1647260940000|2022-03-14 12:29:00|10254.44|10254.44|10251.79|10251.79|10254.44|10254.44|10251.79|10251.79|0
1647260960000|2022-03-14 12:29:20|10249.15|10249.15|10251.79|10251.79|10251.79|10251.79|10249.15|10249.15|0
1647260970000|2022-03-14 12:29:30|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|0
1647260990000|2022-03-14 12:29:50|10251.79|10251.79|10251.79|10251.79|10251.79|10251.79|10251.79|10251.79|0
1647261060000|2022-03-14 12:31:00|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|10250.8|0
1647261120000|2022-03-14 12:32:00|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|10249.82|0
1647261160000|2022-03-14 12:32:40|10250.8|10250.8|10252.78|10252.78|10252.78|10252.78|10250.8|10250.8|0
1647261170000|2022-03-14 12:32:50|10251.79|10251.79|10249.15|10249.15|10251.79|10251.79|10249.15|10249.15|0
1647261180000|2022-03-14 12:33:00|10251.79|10251.79|10257.09|10257.09|10257.09|10257.09|10251.79|10251.79|0
1647261210000|2022-03-14 12:33:30|10262.38|10262.38|10262.38|10262.38|10262.38|10262.38|10262.38|10262.38|0
1647261270000|2022-03-14 12:34:30|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|0
1647261290000|2022-03-14 12:34:50|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|10270.32|0
1647261300000|2022-03-14 12:35:00|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|10265.02|0
1647261320000|2022-03-14 12:35:20|10259.73|10259.73|10259.73|10259.73|10259.73|10259.73|10259.73|10259.73|0
1647261370000|2022-03-14 12:36:10|10261.71|10261.71|10261.71|10261.71|10261.71|10261.71|10261.71|10261.71|0
1647261380000|2022-03-14 12:36:20|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|10262.7|0
1647261420000|2022-03-14 12:37:00|10260.05|10260.05|10260.05|10260.05|10260.05|10260.05|10260.05|10260.05|0
1647261460000|2022-03-14 12:37:40|10262.7|10262.7|10264.67|10264.67|10264.67|10264.67|10262.7|10262.7|0
1647261490000|2022-03-14 12:38:10|10263.68|10263.68|10263.68|10263.68|10263.68|10263.68|10263.68|10263.68|0
1647261560000|2022-03-14 12:39:20|10266.33|10266.33|10266.33|10266.33|10266.33|10266.33|10266.33|10266.33|0
1647261610000|2022-03-14 12:40:10|10266.67|10266.67|10266.67|10266.67|10266.67|10266.67|10266.67|10266.67|0
1647261620000|2022-03-14 12:40:20|10267.66|10267.66|10275.77|10275.77|10275.77|10275.77|10267.66|10267.66|0
1647261630000|2022-03-14 12:40:30|10278.42|10278.42|10278.42|10278.42|10278.42|10278.42|10278.42|10278.42|0
1647261650000|2022-03-14 12:40:50|10275.77|10275.77|10275.77|10275.77|10275.77|10275.77|10275.77|10275.77|0
1647261660000|2022-03-14 12:41:00|10276.76|10276.76|10276.76|10276.76|10276.76|10276.76|10276.76|10276.76|0
1647261720000|2022-03-14 12:42:00|10282.05|10282.05|10287.35|10287.35|10287.35|10287.35|10282.05|10282.05|0
1647261740000|2022-03-14 12:42:20|10288.34|10288.34|10288.34|10288.34|10288.34|10288.34|10288.34|10288.34|0
1647261770000|2022-03-14 12:42:50|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1647261810000|2022-03-14 12:43:30|10288.34|10288.34|10288.34|10288.34|10288.34|10288.34|10288.34|10288.34|0
1647261860000|2022-03-14 12:44:20|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|0
1647261900000|2022-03-14 12:45:00|10286.68|10286.68|10286.68|10286.68|10286.68|10286.68|10286.68|10286.68|0
1647261960000|2022-03-14 12:46:00|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|0
1647261970000|2022-03-14 12:46:10|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|0
1647262040000|2022-03-14 12:47:20|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|0
1647262050000|2022-03-14 12:47:30|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|0
1647262070000|2022-03-14 12:47:50|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|0
1647262220000|2022-03-14 12:50:20|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|0
1647262300000|2022-03-14 12:51:40|10284.7|10284.7|10287.35|10287.35|10287.35|10287.35|10284.7|10284.7|0
1647262310000|2022-03-14 12:51:50|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|0
1647262340000|2022-03-14 12:52:20|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|0
1647262400000|2022-03-14 12:53:20|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|10282.05|0
1647262440000|2022-03-14 12:54:00|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|10284.7|0
1647262460000|2022-03-14 12:54:20|10285.69|10285.69|10290.98|10290.98|10290.98|10290.98|10285.69|10285.69|0
1647262470000|2022-03-14 12:54:30|10299.91|10299.91|10299.91|10299.91|10305.2|10305.2|10299.91|10299.91|0
1647262480000|2022-03-14 12:54:40|10302.56|10302.56|10299.91|10299.91|10302.56|10302.56|10299.91|10299.91|0
1647262490000|2022-03-14 12:54:50|10294.62|10294.62|10294.62|10294.62|10295.6|10295.6|10294.62|10294.62|0
1647262520000|2022-03-14 12:55:20|10293.63|10293.63|10293.63|10293.63|10293.63|10293.63|10293.63|10293.63|0
1647262560000|2022-03-14 12:56:00|10298.92|10298.92|10298.92|10298.92|10298.92|10298.92|10298.92|10298.92|0
1647262580000|2022-03-14 12:56:20|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|10301.57|0
1647262600000|2022-03-14 12:56:40|10304.21|10304.21|10301.57|10301.57|10304.21|10304.21|10301.57|10301.57|0
1647262620000|2022-03-14 12:57:00|10304.21|10304.21|10296.27|10296.27|10304.21|10304.21|10296.27|10296.27|0
1647262630000|2022-03-14 12:57:10|10298.92|10298.92|10298.92|10298.92|10298.92|10298.92|10298.92|10298.92|0
1647262670000|2022-03-14 12:57:50|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|10297.93|0
1647262700000|2022-03-14 12:58:20|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|0
1647262720000|2022-03-14 12:58:40|10294.97|10294.97|10294.97|10294.97|10294.97|10294.97|10294.97|10294.97|0
1647262740000|2022-03-14 12:59:00|10293.98|10293.98|10293.98|10293.98|10293.98|10293.98|10293.98|10293.98|0
1647262750000|2022-03-14 12:59:10|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|0
1647262790000|2022-03-14 12:59:50|10275.45|10275.45|10275.45|10275.45|10275.45|10275.45|10275.45|10275.45|0
1647262800000|2022-03-14 13:00:00|10273.48|10273.48|10273.48|10273.48|10273.48|10273.48|10273.48|10273.48|0
1647262820000|2022-03-14 13:00:20|10272.49|10272.49|10274.15|10274.15|10275.14|10275.14|10272.49|10272.49|0
1647262860000|2022-03-14 13:01:00|10275.14|10275.14|10277.78|10277.78|10277.78|10277.78|10275.14|10275.14|0
1647262880000|2022-03-14 13:01:20|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|0
1647262890000|2022-03-14 13:01:30|10275.81|10275.81|10273.16|10273.16|10275.81|10275.81|10273.16|10273.16|0
1647262950000|2022-03-14 13:02:30|10270.51|10270.51|10275.81|10275.81|10275.81|10275.81|10270.51|10270.51|0
1647262990000|2022-03-14 13:03:10|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|0
1647263040000|2022-03-14 13:04:00|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|0
1647263150000|2022-03-14 13:05:50|10275.14|10275.14|10275.14|10275.14|10275.14|10275.14|10275.14|10275.14|0
1647263200000|2022-03-14 13:06:40|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|0
1647263280000|2022-03-14 13:08:00|10276.79|10276.79|10271.5|10271.5|10276.79|10276.79|10271.5|10271.5|0
1647263360000|2022-03-14 13:09:20|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|0
1647263480000|2022-03-14 13:11:20|10277.78|10277.78|10276.79|10276.79|10277.78|10277.78|10276.79|10276.79|0
1647263570000|2022-03-14 13:12:50|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|0
1647263630000|2022-03-14 13:13:50|10281.42|10281.42|10281.42|10281.42|10281.42|10281.42|10281.42|10281.42|0
1647263710000|2022-03-14 13:15:10|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1647263760000|2022-03-14 13:16:00|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|0
1647263800000|2022-03-14 13:16:40|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|10284.06|0
1647263910000|2022-03-14 13:18:30|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|10278.77|0
1647263990000|2022-03-14 13:19:50|10279.76|10279.76|10284.7|10284.7|10284.7|10284.7|10279.76|10279.76|0
1647264020000|2022-03-14 13:20:20|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|0
1647264080000|2022-03-14 13:21:20|10288.02|10288.02|10293.31|10293.31|10293.31|10293.31|10288.02|10288.02|0
1647264100000|2022-03-14 13:21:40|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|10288.02|0
1647264110000|2022-03-14 13:21:50|10289|10289|10289|10289|10289|10289|10289|10289|0
1647264260000|2022-03-14 13:24:20|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|0
1647264280000|2022-03-14 13:24:40|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|10283.71|0
1647264290000|2022-03-14 13:24:50|10282.72|10282.72|10283.71|10283.71|10283.71|10283.71|10282.72|10282.72|0
1647264320000|2022-03-14 13:25:20|10286.36|10286.36|10289|10289|10289|10289|10286.36|10286.36|0
1647264330000|2022-03-14 13:25:30|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|10286.36|0
1647264360000|2022-03-14 13:26:00|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|10285.37|0
1647264430000|2022-03-14 13:27:10|10282.72|10282.72|10285.37|10285.37|10285.37|10285.37|10282.72|10282.72|0
1647264510000|2022-03-14 13:28:30|10284.38|10284.38|10285.37|10285.37|10285.37|10285.37|10284.38|10284.38|0
1647264540000|2022-03-14 13:29:00|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|10282.72|0
1647264580000|2022-03-14 13:29:40|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|10280.75|0
1647264590000|2022-03-14 13:29:50|10279.76|10279.76|10279.76|10279.76|10279.76|10279.76|10279.76|10279.76|0
1647264600000|2022-03-14 13:30:00|10282.41|10282.41|10287.7|10287.7|10287.7|10287.7|10282.41|10282.41|0
1647264630000|2022-03-14 13:30:30|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|10285.05|0
1647264660000|2022-03-14 13:31:00|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1647264690000|2022-03-14 13:31:30|10287.7|10287.7|10290.34|10290.34|10290.34|10290.34|10287.7|10287.7|0
1647264700000|2022-03-14 13:31:40|10292.99|10292.99|10295.64|10295.64|10295.64|10295.64|10292.99|10292.99|0
1647264710000|2022-03-14 13:31:50|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|0
1647264730000|2022-03-14 13:32:10|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|10299.27|0
1647264760000|2022-03-14 13:32:40|10298.28|10298.28|10299.27|10299.27|10299.27|10299.27|10298.28|10298.28|0
1647264810000|2022-03-14 13:33:30|10296.63|10296.63|10291.33|10291.33|10296.63|10296.63|10291.33|10291.33|0
1647264830000|2022-03-14 13:33:50|10286.04|10286.04|10287.7|10287.7|10287.7|10287.7|10285.05|10285.05|0
1647264860000|2022-03-14 13:34:20|10290.34|10290.34|10293.66|10293.66|10295.64|10295.64|10290.34|10290.34|0
1647264870000|2022-03-14 13:34:30|10298.95|10298.95|10299.94|10299.94|10299.94|10299.94|10298.95|10298.95|0
1647264930000|2022-03-14 13:35:30|10302.59|10302.59|10302.59|10302.59|10302.59|10302.59|10302.59|10302.59|0
1647264950000|2022-03-14 13:35:50|10301.6|10301.6|10301.6|10301.6|10301.6|10301.6|10301.6|10301.6|0
1647264960000|2022-03-14 13:36:00|10298.95|10298.95|10298.95|10298.95|10298.95|10298.95|10298.95|10298.95|0
1647264970000|2022-03-14 13:36:10|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|10296.31|0
1647264980000|2022-03-14 13:36:20|10293.66|10293.66|10292.67|10292.67|10293.66|10293.66|10292.67|10292.67|0
1647264990000|2022-03-14 13:36:30|10291.68|10291.68|10291.68|10291.68|10291.68|10291.68|10291.68|10291.68|0
1647265000000|2022-03-14 13:36:40|10294.33|10294.33|10296.98|10296.98|10296.98|10296.98|10294.33|10294.33|0
1647265020000|2022-03-14 13:37:00|10294.33|10294.33|10291.68|10291.68|10294.33|10294.33|10289.04|10289.04|0
1647265030000|2022-03-14 13:37:10|10293.66|10293.66|10295.64|10295.64|10295.64|10295.64|10293.66|10293.66|0
1647265080000|2022-03-14 13:38:00|10297.61|10297.61|10297.61|10297.61|10297.61|10297.61|10297.61|10297.61|0
1647265090000|2022-03-14 13:38:10|10294.97|10294.97|10290.34|10290.34|10294.97|10294.97|10290.34|10290.34|0
1647265110000|2022-03-14 13:38:30|10289.36|10289.36|10288.37|10288.37|10289.36|10289.36|10288.37|10288.37|0
1647265120000|2022-03-14 13:38:40|10287.38|10287.38|10287.38|10287.38|10287.38|10287.38|10287.38|10287.38|0
1647265130000|2022-03-14 13:38:50|10288.37|10288.37|10288.37|10288.37|10288.37|10288.37|10288.37|10288.37|0
1647265140000|2022-03-14 13:39:00|10280.43|10280.43|10283.08|10283.08|10283.08|10283.08|10280.43|10280.43|0
1647265150000|2022-03-14 13:39:10|10288.37|10288.37|10288.37|10288.37|10288.37|10288.37|10288.37|10288.37|0
1647265200000|2022-03-14 13:40:00|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|0
1647265210000|2022-03-14 13:40:10|10286.71|10286.71|10286.71|10286.71|10286.71|10286.71|10286.71|10286.71|0
1647265220000|2022-03-14 13:40:20|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|0
1647265250000|2022-03-14 13:40:50|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|10292|10292|0
1647265340000|2022-03-14 13:42:20|10292|10292|10289.36|10289.36|10292|10292|10289.36|10289.36|0
1647265410000|2022-03-14 13:43:30|10286.71|10286.71|10286.71|10286.71|10286.71|10286.71|10286.71|10286.71|0
1647265430000|2022-03-14 13:43:50|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|10289.36|0
1647265440000|2022-03-14 13:44:00|10292|10292|10292|10292|10292|10292|10292|10292|0
1647265480000|2022-03-14 13:44:40|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|10294.65|0
1647265490000|2022-03-14 13:44:50|10293.66|10293.66|10293.66|10293.66|10293.66|10293.66|10293.66|10293.66|0
1647265580000|2022-03-14 13:46:20|10283.08|10283.08|10283.08|10283.08|10283.08|10283.08|10283.08|10283.08|0
1647265630000|2022-03-14 13:47:10|10280.43|10280.43|10280.43|10280.43|10280.43|10280.43|10280.43|10280.43|0
1647265650000|2022-03-14 13:47:30|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|10277.78|0
1647265680000|2022-03-14 13:48:00|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|0
1647265690000|2022-03-14 13:48:10|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|0
1647265780000|2022-03-14 13:49:40|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|10275.81|0
1647265790000|2022-03-14 13:49:50|10276.79|10276.79|10277.78|10277.78|10277.78|10277.78|10276.79|10276.79|0
1647265810000|2022-03-14 13:50:10|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|10276.79|0
1647265850000|2022-03-14 13:50:50|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|0
1647265900000|2022-03-14 13:51:40|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|10274.15|0
1647265950000|2022-03-14 13:52:30|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|10273.16|0
1647265960000|2022-03-14 13:52:40|10270.51|10270.51|10270.51|10270.51|10270.51|10270.51|10270.51|10270.51|0
1647266020000|2022-03-14 13:53:40|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|10271.5|0
1647266110000|2022-03-14 13:55:10|10270.99|10270.99|10270.64|10270.64|10270.99|10270.99|10270.64|10270.64|0
1647266120000|2022-03-14 13:55:20|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|0
1647266130000|2022-03-14 13:55:30|10275.94|10275.94|10275.94|10275.94|10275.94|10275.94|10275.94|10275.94|0
1647266170000|2022-03-14 13:56:10|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|10273.29|0
1647266190000|2022-03-14 13:56:30|10275.94|10275.94|10278.58|10278.58|10278.58|10278.58|10275.94|10275.94|0
1647266210000|2022-03-14 13:56:50|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|0
1647266250000|2022-03-14 13:57:30|10272.3|10272.3|10274.95|10274.95|10274.95|10274.95|10272.3|10272.3|0
1647266350000|2022-03-14 13:59:10|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|0
1647266400000|2022-03-14 14:00:00|10274.95|10274.95|10272.3|10272.3|10274.95|10274.95|10272.3|10272.3|0
1647266420000|2022-03-14 14:00:20|10274.95|10274.95|10274.95|10274.95|10274.95|10274.95|10274.95|10274.95|0
1647266490000|2022-03-14 14:01:30|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|0
1647266510000|2022-03-14 14:01:50|10268.67|10268.67|10263.37|10263.37|10268.67|10268.67|10263.37|10263.37|0
1647266520000|2022-03-14 14:02:00|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|10266.02|0
1647266550000|2022-03-14 14:02:30|10263.37|10263.37|10263.37|10263.37|10263.37|10263.37|10263.37|10263.37|0
1647266600000|2022-03-14 14:03:20|10262.39|10262.39|10262.39|10262.39|10262.39|10262.39|10262.39|10262.39|0
1647266620000|2022-03-14 14:03:40|10265.03|10265.03|10262.39|10262.39|10265.03|10265.03|10262.39|10262.39|0
1647266640000|2022-03-14 14:04:00|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|10261.4|0
1647266710000|2022-03-14 14:05:10|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|10264.04|0
1647266750000|2022-03-14 14:05:50|10266.69|10266.69|10277.28|10277.28|10277.28|10277.28|10266.69|10266.69|0
1647266760000|2022-03-14 14:06:00|10278.26|10278.26|10279.25|10279.25|10279.25|10279.25|10278.26|10278.26|0
1647266770000|2022-03-14 14:06:10|10276.61|10276.61|10279.25|10279.25|10279.25|10279.25|10276.61|10276.61|0
1647266810000|2022-03-14 14:06:50|10276.61|10276.61|10276.61|10276.61|10276.61|10276.61|10276.61|10276.61|0
1647266820000|2022-03-14 14:07:00|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|10273.96|0
1647266860000|2022-03-14 14:07:40|10276.61|10276.61|10276.61|10276.61|10276.61|10276.61|10276.61|10276.61|0
1647266890000|2022-03-14 14:08:10|10275.62|10275.62|10275.62|10275.62|10275.62|10275.62|10275.62|10275.62|0
1647266950000|2022-03-14 14:09:10|10278.26|10278.26|10278.26|10278.26|10278.26|10278.26|10278.26|10278.26|0
1647266960000|2022-03-14 14:09:20|10272.97|10272.97|10272.97|10272.97|10272.97|10272.97|10272.97|10272.97|0
1647266970000|2022-03-14 14:09:30|10275.62|10275.62|10275.62|10275.62|10275.62|10275.62|10275.62|10275.62|0
1647267010000|2022-03-14 14:10:10|10272.97|10272.97|10274.95|10274.95|10274.95|10274.95|10272.97|10272.97|0
1647267020000|2022-03-14 14:10:20|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|10277.59|0
1647267050000|2022-03-14 14:10:50|10278.58|10278.58|10279.57|10279.57|10279.57|10279.57|10278.58|10278.58|0
1647267070000|2022-03-14 14:11:10|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|0
1647267080000|2022-03-14 14:11:20|10284.86|10284.86|10284.86|10284.86|10284.86|10284.86|10284.86|10284.86|0
1647267110000|2022-03-14 14:11:50|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|0
1647267130000|2022-03-14 14:12:10|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|10279.57|0
1647267170000|2022-03-14 14:12:50|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|10282.22|0
1647267200000|2022-03-14 14:13:20|10281.23|10281.23|10281.23|10281.23|10281.23|10281.23|10281.23|10281.23|0
1647267260000|2022-03-14 14:14:20|10286.52|10286.52|10286.52|10286.52|10286.52|10286.52|10286.52|10286.52|0
1647267320000|2022-03-14 14:15:20|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|10283.88|0
1647267350000|2022-03-14 14:15:50|10286.52|10286.52|10286.52|10286.52|10286.52|10286.52|10286.52|10286.52|0
1647267440000|2022-03-14 14:17:20|10285.53|10285.53|10285.53|10285.53|10285.53|10285.53|10285.53|10285.53|0
1647267450000|2022-03-14 14:17:30|10288.18|10288.18|10293.47|10293.47|10293.47|10293.47|10288.18|10288.18|0
1647267460000|2022-03-14 14:17:40|10294.46|10294.46|10292.8|10292.8|10295.45|10295.45|10292.8|10292.8|0
1647267510000|2022-03-14 14:18:30|10295.45|10295.45|10298.41|10298.41|10298.41|10298.41|10295.45|10295.45|0
1647267520000|2022-03-14 14:18:40|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|10303.71|0
1647267570000|2022-03-14 14:19:30|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|0
1647267590000|2022-03-14 14:19:50|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10296.76|10296.76|0
1647267700000|2022-03-14 14:21:40|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|0
1647267710000|2022-03-14 14:21:50|10307.34|10307.34|10307.34|10307.34|10307.34|10307.34|10307.34|10307.34|0
1647267720000|2022-03-14 14:22:00|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|10304.7|0
1647267770000|2022-03-14 14:22:50|10307.34|10307.34|10308.33|10308.33|10308.33|10308.33|10307.34|10307.34|0
1647267790000|2022-03-14 14:23:10|10303.04|10303.04|10300.39|10300.39|10303.04|10303.04|10300.39|10300.39|0
1647267800000|2022-03-14 14:23:20|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|0
1647267810000|2022-03-14 14:23:30|10298.41|10298.41|10298.41|10298.41|10298.41|10298.41|10298.41|10298.41|0
1647267860000|2022-03-14 14:24:20|10299.4|10299.4|10303.04|10303.04|10303.04|10303.04|10299.4|10299.4|0
1647267870000|2022-03-14 14:24:30|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|0
1647267900000|2022-03-14 14:25:00|10308.33|10308.33|10309.32|10309.32|10309.32|10309.32|10308.33|10308.33|0
1647267910000|2022-03-14 14:25:10|10311.96|10311.96|10311.79|10311.79|10311.96|10311.96|10311.79|10311.79|0
1647267940000|2022-03-14 14:25:40|10303.85|10303.85|10301.21|10301.21|10303.85|10303.85|10301.21|10301.21|0
1647267990000|2022-03-14 14:26:30|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|0
1647268100000|2022-03-14 14:28:20|10297.57|10297.57|10297.57|10297.57|10297.57|10297.57|10297.57|10297.57|0
1647268130000|2022-03-14 14:28:50|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|10300.22|0
1647268180000|2022-03-14 14:29:40|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|0
1647268190000|2022-03-14 14:29:50|10303.21|10303.21|10304.2|10304.2|10304.2|10304.2|10303.21|10303.21|0
1647268220000|2022-03-14 14:30:20|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|0
1647268240000|2022-03-14 14:30:40|10304.2|10304.2|10304.2|10304.2|10304.2|10304.2|10304.2|10304.2|0
1647268260000|2022-03-14 14:31:00|10306.84|10306.84|10298.9|10298.9|10306.84|10306.84|10298.9|10298.9|0
1647268300000|2022-03-14 14:31:40|10301.55|10301.55|10301.55|10301.55|10301.55|10301.55|10301.55|10301.55|0
1647268310000|2022-03-14 14:31:50|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|10300.56|0
1647268320000|2022-03-14 14:32:00|10295.27|10295.27|10292.62|10292.62|10295.27|10295.27|10292.62|10292.62|0
1647268340000|2022-03-14 14:32:20|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|10291.64|0
1647268350000|2022-03-14 14:32:30|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|0
1647268370000|2022-03-14 14:32:50|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|10286.34|0
1647268400000|2022-03-14 14:33:20|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|10288.99|0
1647268420000|2022-03-14 14:33:40|10289.98|10289.98|10289.98|10289.98|10289.98|10289.98|10289.98|10289.98|0
1647268440000|2022-03-14 14:34:00|10292.62|10292.62|10295.27|10295.27|10295.27|10295.27|10292.62|10292.62|0
1647268480000|2022-03-14 14:34:40|10292.62|10292.62|10289.98|10289.98|10292.62|10292.62|10289.98|10289.98|0
1647268500000|2022-03-14 14:35:00|10291.95|10291.95|10297.25|10297.25|10297.25|10297.25|10291.95|10291.95|0
1647268530000|2022-03-14 14:35:30|10299.89|10299.89|10299.89|10299.89|10299.89|10299.89|10299.89|10299.89|0
1647268540000|2022-03-14 14:35:40|10297.25|10297.25|10297.25|10297.25|10297.25|10297.25|10297.25|10297.25|0
1647268560000|2022-03-14 14:36:00|10301.87|10301.87|10302.86|10302.86|10302.86|10302.86|10301.87|10301.87|0
1647268580000|2022-03-14 14:36:20|10305.5|10305.5|10302.86|10302.86|10305.5|10305.5|10302.86|10302.86|0
1647268600000|2022-03-14 14:36:40|10301.87|10301.87|10301.87|10301.87|10301.87|10301.87|10301.87|10301.87|0
1647268610000|2022-03-14 14:36:50|10302.86|10302.86|10302.86|10302.86|10302.86|10302.86|10302.86|10302.86|0
1647268620000|2022-03-14 14:37:00|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|0
1647268670000|2022-03-14 14:37:50|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|10305.68|0
1647268680000|2022-03-14 14:38:00|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|0
1647268700000|2022-03-14 14:38:20|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|0
1647268710000|2022-03-14 14:38:30|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|10310.97|0
1647268730000|2022-03-14 14:38:50|10308.99|10308.99|10308.99|10308.99|10308.99|10308.99|10308.99|10308.99|0
1647268780000|2022-03-14 14:39:40|10306.35|10306.35|10311.64|10311.64|10311.64|10311.64|10306.35|10306.35|0
1647268800000|2022-03-14 14:40:00|10306.35|10306.35|10303.7|10303.7|10306.35|10306.35|10303.7|10303.7|0
1647268810000|2022-03-14 14:40:10|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|0
1647268860000|2022-03-14 14:41:00|10303.7|10303.7|10303.7|10303.7|10303.7|10303.7|10303.7|10303.7|0
1647268880000|2022-03-14 14:41:20|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|10306.35|0
1647268920000|2022-03-14 14:42:00|10301.05|10301.05|10294.77|10294.77|10301.05|10301.05|10294.77|10294.77|0
1647269020000|2022-03-14 14:43:40|10297.42|10297.42|10296.43|10296.43|10297.42|10297.42|10296.43|10296.43|0
1647269050000|2022-03-14 14:44:10|10297.42|10297.42|10297.42|10297.42|10297.42|10297.42|10297.42|10297.42|0
1647269070000|2022-03-14 14:44:30|10302.71|10302.71|10302.71|10302.71|10302.71|10302.71|10302.71|10302.71|0
1647269150000|2022-03-14 14:45:50|10305.36|10305.36|10308|10308|10308|10308|10305.36|10305.36|0
1647269160000|2022-03-14 14:46:00|10307.83|10307.83|10307.66|10307.66|10307.83|10307.83|10307.66|10307.66|0
1647269190000|2022-03-14 14:46:30|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|10308.65|0
1647269200000|2022-03-14 14:46:40|10309.64|10309.64|10309.64|10309.64|10309.64|10309.64|10309.64|10309.64|0
1647269230000|2022-03-14 14:47:10|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|10310.63|0
1647269270000|2022-03-14 14:47:50|10307.98|10307.98|10307.98|10307.98|10307.98|10307.98|10305.33|10305.33|0
1647269280000|2022-03-14 14:48:00|10308.97|10308.97|10306.32|10306.32|10308.97|10308.97|10306.32|10306.32|0
1647269300000|2022-03-14 14:48:20|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|10308.97|0
1647269320000|2022-03-14 14:48:40|10309.96|10309.96|10310.94|10310.94|10310.94|10310.94|10309.96|10309.96|0
1647269390000|2022-03-14 14:49:50|10311.93|10311.93|10311.93|10311.93|10311.93|10311.93|10311.93|10311.93|0
1647269430000|2022-03-14 14:50:30|10312.27|10312.27|10312.27|10312.27|10312.27|10312.27|10312.27|10312.27|0
1647269510000|2022-03-14 14:51:50|10314.92|10314.92|10315.91|10315.91|10315.91|10315.91|10314.92|10314.92|0
1647269530000|2022-03-14 14:52:10|10318.56|10318.56|10318.56|10318.56|10318.56|10318.56|10318.56|10318.56|0
1647269590000|2022-03-14 14:53:10|10319.54|10319.54|10324.84|10324.84|10324.84|10324.84|10319.54|10319.54|0
1647269620000|2022-03-14 14:53:40|10327.48|10327.48|10327.48|10327.48|10327.48|10327.48|10327.48|10327.48|0
1647269640000|2022-03-14 14:54:00|10330.13|10330.13|10330.13|10330.13|10330.13|10330.13|10330.13|10330.13|0
1647269660000|2022-03-14 14:54:20|10332.78|10332.78|10332.78|10332.78|10332.78|10332.78|10332.78|10332.78|0
1647269670000|2022-03-14 14:54:30|10333.76|10333.76|10333.76|10333.76|10333.76|10333.76|10333.76|10333.76|0
1647269690000|2022-03-14 14:54:50|10331.12|10331.12|10333.76|10333.76|10333.76|10333.76|10331.12|10331.12|0
1647269700000|2022-03-14 14:55:00|10331.12|10331.12|10331.12|10331.12|10331.12|10331.12|10331.12|10331.12|0
1647269720000|2022-03-14 14:55:20|10333.76|10333.76|10337.4|10337.4|10337.4|10337.4|10333.76|10333.76|0
1647269730000|2022-03-14 14:55:30|10339.38|10339.38|10342.02|10342.02|10342.02|10342.02|10339.38|10339.38|0
1647269760000|2022-03-14 14:56:00|10339.38|10339.38|10338.39|10338.39|10339.38|10339.38|10338.39|10338.39|0
1647269790000|2022-03-14 14:56:30|10335.74|10335.74|10335.74|10335.74|10335.74|10335.74|10335.74|10335.74|0
1647269830000|2022-03-14 14:57:10|10334.75|10334.75|10331.79|10331.79|10334.75|10334.75|10331.79|10331.79|0
1647269860000|2022-03-14 14:57:40|10334.43|10334.43|10337.08|10337.08|10337.08|10337.08|10334.43|10334.43|0
1647269890000|2022-03-14 14:58:10|10339.73|10339.73|10337.08|10337.08|10339.73|10339.73|10337.08|10337.08|0
1647269910000|2022-03-14 14:58:30|10336.09|10336.09|10334.43|10334.43|10336.09|10336.09|10333.45|10333.45|0
1647269970000|2022-03-14 14:59:30|10331.79|10331.79|10331.79|10331.79|10331.79|10331.79|10331.79|10331.79|0
1647269990000|2022-03-14 14:59:50|10329.81|10329.81|10327.17|10327.17|10329.81|10329.81|10327.17|10327.17|0
1647270000000|2022-03-14 15:00:00|10326.18|10326.18|10326.35|10326.35|10326.35|10326.35|10326.18|10326.18|0
1647270030000|2022-03-14 15:00:30|10325.36|10325.36|10324.37|10324.37|10325.36|10325.36|10324.37|10324.37|0
1647270080000|2022-03-14 15:01:20|10325.36|10325.36|10330.65|10330.65|10330.65|10330.65|10325.36|10325.36|0
1647270090000|2022-03-14 15:01:30|10333.62|10333.62|10333.62|10333.62|10333.62|10333.62|10333.62|10333.62|0
1647270120000|2022-03-14 15:02:00|10330.97|10330.97|10329.98|10329.98|10330.97|10330.97|10329.98|10329.98|0
1647270130000|2022-03-14 15:02:10|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|0
1647270160000|2022-03-14 15:02:40|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|0
1647270170000|2022-03-14 15:02:50|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|10328.99|0
1647270180000|2022-03-14 15:03:00|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|10323.7|0
1647270190000|2022-03-14 15:03:10|10321.06|10321.06|10320.07|10320.07|10321.06|10321.06|10320.07|10320.07|0
1647270220000|2022-03-14 15:03:40|10319.08|10319.08|10320.07|10320.07|10320.07|10320.07|10319.08|10319.08|0
1647270250000|2022-03-14 15:04:10|10317.42|10317.42|10317.42|10317.42|10317.42|10317.42|10317.42|10317.42|0
1647270260000|2022-03-14 15:04:20|10314.77|10314.77|10312.13|10312.13|10314.77|10314.77|10312.13|10312.13|0
1647270280000|2022-03-14 15:04:40|10317.42|10317.42|10312.13|10312.13|10317.42|10317.42|10312.13|10312.13|0
1647270310000|2022-03-14 15:05:10|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|0
1647270340000|2022-03-14 15:05:40|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|0
1647270360000|2022-03-14 15:06:00|10314.77|10314.77|10320.07|10320.07|10320.07|10320.07|10314.77|10314.77|0
1647270420000|2022-03-14 15:07:00|10325.36|10325.36|10325.36|10325.36|10325.36|10325.36|10325.36|10325.36|0
1647270450000|2022-03-14 15:07:30|10327.34|10327.34|10327.34|10327.34|10327.34|10327.34|10327.34|10327.34|0
1647270480000|2022-03-14 15:08:00|10329.98|10329.98|10329.98|10329.98|10329.98|10329.98|10329.98|10329.98|0
1647270510000|2022-03-14 15:08:30|10332.63|10332.63|10335.28|10335.28|10335.28|10335.28|10332.63|10332.63|0
1647270520000|2022-03-14 15:08:40|10329.98|10329.98|10329.98|10329.98|10329.98|10329.98|10329.98|10329.98|0
1647270540000|2022-03-14 15:09:00|10327.34|10327.34|10327.34|10327.34|10327.34|10327.34|10327.34|10327.34|0
1647270560000|2022-03-14 15:09:20|10322.04|10322.04|10321.06|10321.06|10322.04|10322.04|10321.06|10321.06|0
1647270570000|2022-03-14 15:09:30|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|10318.41|0
1647270600000|2022-03-14 15:10:00|10321.06|10321.06|10321.06|10321.06|10321.06|10321.06|10321.06|10321.06|0
1647270620000|2022-03-14 15:10:20|10322.04|10322.04|10324.69|10324.69|10324.69|10324.69|10322.04|10322.04|0
1647270630000|2022-03-14 15:10:30|10327.34|10327.34|10328.32|10328.32|10328.32|10328.32|10327.34|10327.34|0
1647270640000|2022-03-14 15:10:40|10330.97|10330.97|10330.97|10330.97|10330.97|10330.97|10330.97|10330.97|0
1647270780000|2022-03-14 15:13:00|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|10325.68|0
1647270800000|2022-03-14 15:13:20|10323.03|10323.03|10324.02|10324.02|10324.02|10324.02|10323.03|10323.03|0
1647270820000|2022-03-14 15:13:40|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|10326.67|0
1647270880000|2022-03-14 15:14:40|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|10327.65|0
1647270960000|2022-03-14 15:16:00|10322.36|10322.36|10322.36|10322.36|10322.36|10322.36|10320.39|10320.39|0
1647271000000|2022-03-14 15:16:40|10317.07|10317.07|10319.72|10319.72|10319.72|10319.72|10317.07|10317.07|0
1647271060000|2022-03-14 15:17:40|10321.69|10321.69|10321.69|10321.69|10322.68|10322.68|10320.7|10320.7|0
1647271080000|2022-03-14 15:18:00|10319.05|10319.05|10319.05|10319.05|10319.05|10319.05|10319.05|10319.05|0
1647271090000|2022-03-14 15:18:10|10318.06|10318.06|10320.7|10320.7|10320.7|10320.7|10318.06|10318.06|0
1647271100000|2022-03-14 15:18:20|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1647271130000|2022-03-14 15:18:50|10315.41|10315.41|10312.76|10312.76|10315.41|10315.41|10312.76|10312.76|0
1647271220000|2022-03-14 15:20:20|10315.41|10315.41|10315.41|10315.41|10315.41|10315.41|10315.41|10315.41|0
1647271230000|2022-03-14 15:20:30|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1647271300000|2022-03-14 15:21:40|10320.7|10320.7|10320.7|10320.7|10320.7|10320.7|10320.7|10320.7|0
1647271330000|2022-03-14 15:22:10|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1647271340000|2022-03-14 15:22:20|10315.41|10315.41|10315.41|10315.41|10315.41|10315.41|10315.41|10315.41|0
1647271360000|2022-03-14 15:22:40|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|10318.06|0
1647271420000|2022-03-14 15:23:40|10317.07|10317.07|10319.72|10319.72|10319.72|10319.72|10317.07|10317.07|0
1647271430000|2022-03-14 15:23:50|10322.36|10322.36|10325.01|10325.01|10325.01|10325.01|10322.36|10322.36|0
1647271460000|2022-03-14 15:24:20|10319.72|10319.72|10319.72|10319.72|10319.72|10319.72|10319.72|10319.72|0
1647271470000|2022-03-14 15:24:30|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|10318.73|0
1647271490000|2022-03-14 15:24:50|10316.08|10316.08|10316.08|10316.08|10316.08|10316.08|10316.08|10316.08|0
1647271500000|2022-03-14 15:25:00|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|10315.74|0
1647271510000|2022-03-14 15:25:10|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|10310.45|0
1647271560000|2022-03-14 15:26:00|10309.46|10309.46|10308.47|10308.47|10309.46|10309.46|10308.47|10308.47|0
1647271570000|2022-03-14 15:26:10|10308.3|10308.3|10308.3|10308.3|10308.3|10308.3|10308.3|10308.3|0
1647271620000|2022-03-14 15:27:00|10307.31|10307.31|10307.31|10307.31|10307.31|10307.31|10307.31|10307.31|0
1647271670000|2022-03-14 15:27:50|10306.32|10306.32|10306.32|10306.32|10306.32|10306.32|10306.32|10306.32|0
1647271710000|2022-03-14 15:28:30|10308.3|10308.3|10308.3|10308.3|10308.3|10308.3|10308.3|10308.3|0
1647271760000|2022-03-14 15:29:20|10305.65|10305.65|10305.65|10305.65|10305.65|10305.65|10305.65|10305.65|0
1647271770000|2022-03-14 15:29:30|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|10304.66|0
1647271800000|2022-03-14 15:30:00|10302.02|10302.02|10300.04|10300.04|10302.02|10302.02|10300.04|10300.04|0
1647271810000|2022-03-14 15:30:10|10297.39|10297.39|10297.39|10297.39|10297.39|10297.39|10297.39|10297.39|0
1647271850000|2022-03-14 15:30:50|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|10300.04|0
1647271860000|2022-03-14 15:31:00|10297.39|10297.39|10295.74|10295.74|10298.38|10298.38|10295.74|10295.74|0
1647271870000|2022-03-14 15:31:10|10293.09|10293.09|10293.09|10293.09|10293.09|10293.09|10293.09|10293.09|0
1647271890000|2022-03-14 15:31:30|10290.44|10290.44|10290.44|10290.44|10290.44|10290.44|10290.44|10290.44|0
1647271900000|2022-03-14 15:31:40|10293.09|10293.09|10293.09|10293.09|10293.09|10293.09|10293.09|10293.09|0
1647271910000|2022-03-14 15:31:50|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|10295.74|0
1647271920000|2022-03-14 15:32:00|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|10292.77|0
1647271950000|2022-03-14 15:32:30|10295.42|10295.42|10301.7|10301.7|10301.7|10301.7|10295.42|10295.42|0
1647271970000|2022-03-14 15:32:50|10299.05|10299.05|10299.05|10299.05|10299.05|10299.05|10299.05|10299.05|0
1647272060000|2022-03-14 15:34:20|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|0
1647272100000|2022-03-14 15:35:00|10301.7|10301.7|10299.05|10299.05|10301.7|10301.7|10299.05|10299.05|0
1647272110000|2022-03-14 15:35:10|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|0
1647272200000|2022-03-14 15:36:40|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|0
1647272240000|2022-03-14 15:37:20|10309.64|10309.64|10309.64|10309.64|10309.64|10309.64|10309.64|10309.64|0
1647272260000|2022-03-14 15:37:40|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|0
1647272340000|2022-03-14 15:39:00|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|10304.34|0
1647272350000|2022-03-14 15:39:10|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|10306.99|0
1647272360000|2022-03-14 15:39:20|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|0
1647272380000|2022-03-14 15:39:40|10309.47|10309.47|10309.47|10309.47|10309.47|10309.47|10309.47|10309.47|0
1647272390000|2022-03-14 15:39:50|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|0
1647272400000|2022-03-14 15:40:00|10301.53|10301.53|10301.53|10301.53|10301.53|10301.53|10301.53|10301.53|0
1647272430000|2022-03-14 15:40:30|10300.54|10300.54|10303.18|10303.18|10303.18|10303.18|10300.54|10300.54|0
1647272460000|2022-03-14 15:41:00|10300.54|10300.54|10300.54|10300.54|10300.54|10300.54|10300.54|10300.54|0
1647272480000|2022-03-14 15:41:20|10301.53|10301.53|10302.51|10302.51|10302.51|10302.51|10301.53|10301.53|0
1647272490000|2022-03-14 15:41:30|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1647272550000|2022-03-14 15:42:30|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|0
1647272600000|2022-03-14 15:43:20|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1647272610000|2022-03-14 15:43:30|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|0
1647272630000|2022-03-14 15:43:50|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1647272640000|2022-03-14 15:44:00|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|0
1647272680000|2022-03-14 15:44:40|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|10305.16|0
1647272690000|2022-03-14 15:44:50|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|0
1647272700000|2022-03-14 15:45:00|10301.53|10301.53|10301.53|10301.53|10301.53|10301.53|10301.53|10301.53|0
1647272760000|2022-03-14 15:46:00|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|10304.17|0
1647272850000|2022-03-14 15:47:30|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|10306.82|0
1647272880000|2022-03-14 15:48:00|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|0
1647272910000|2022-03-14 15:48:30|10308.8|10308.8|10308.8|10308.8|10308.8|10308.8|10308.8|10308.8|0
1647272920000|2022-03-14 15:48:40|10309.78|10309.78|10309.78|10309.78|10312.43|10312.43|10309.78|10309.78|0
1647272930000|2022-03-14 15:48:50|10312.43|10312.43|10309.78|10309.78|10312.43|10312.43|10309.78|10309.78|0
1647272940000|2022-03-14 15:49:00|10312.43|10312.43|10310.77|10310.77|10312.43|10312.43|10309.78|10309.78|0
1647272950000|2022-03-14 15:49:10|10310.94|10310.94|10308.3|10308.3|10310.94|10310.94|10308.3|10308.3|0
1647272960000|2022-03-14 15:49:20|10308.13|10308.13|10310.77|10310.77|10310.77|10310.77|10308.13|10308.13|0
1647273020000|2022-03-14 15:50:20|10308.13|10308.13|10308.13|10308.13|10308.13|10308.13|10308.13|10308.13|0
1647273030000|2022-03-14 15:50:30|10310.77|10310.77|10310.77|10310.77|10310.77|10310.77|10310.77|10310.77|0
1647273060000|2022-03-14 15:51:00|10310.6|10310.6|10310.6|10310.6|10310.6|10310.6|10310.6|10310.6|0
1647273120000|2022-03-14 15:52:00|10313.25|10313.25|10318.54|10318.54|10318.54|10318.54|10313.25|10313.25|0
1647273140000|2022-03-14 15:52:20|10315.89|10315.89|10315.89|10315.89|10315.89|10315.89|10315.89|10315.89|0
1647273150000|2022-03-14 15:52:30|10314.91|10314.91|10315.89|10315.89|10315.89|10315.89|10314.91|10314.91|0
1647273180000|2022-03-14 15:53:00|10313.25|10313.25|10313.25|10313.25|10313.25|10313.25|10313.25|10313.25|0
1647273200000|2022-03-14 15:53:20|10310.6|10310.6|10310.6|10310.6|10310.6|10310.6|10310.6|10310.6|0
1647273220000|2022-03-14 15:53:40|10309.61|10309.61|10309.61|10309.61|10309.61|10309.61|10309.61|10309.61|0
1647273230000|2022-03-14 15:53:50|10312.26|10312.26|10314.91|10314.91|10314.91|10314.91|10312.26|10312.26|0
1647273240000|2022-03-14 15:54:00|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|10312.26|0
1647273290000|2022-03-14 15:54:50|10309.61|10309.61|10309.61|10309.61|10309.61|10309.61|10309.61|10309.61|0
1647273300000|2022-03-14 15:55:00|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|10308.62|0
1647273350000|2022-03-14 15:55:50|10307.64|10307.64|10307.64|10307.64|10307.64|10307.64|10307.64|10307.64|0
1647273360000|2022-03-14 15:56:00|10306.65|10306.65|10306.65|10306.65|10306.65|10306.65|10306.65|10306.65|0
1647273370000|2022-03-14 15:56:10|10308.62|10308.62|10307.64|10307.64|10308.62|10308.62|10307.64|10307.64|0
1647273380000|2022-03-14 15:56:20|10304.99|10304.99|10305.98|10305.98|10305.98|10305.98|10304.99|10304.99|0
1647273390000|2022-03-14 15:56:30|10303.33|10303.33|10303.33|10303.33|10303.33|10303.33|10303.33|10303.33|0
1647273410000|2022-03-14 15:56:50|10305.98|10305.98|10305.98|10305.98|10305.98|10305.98|10305.98|10305.98|0
1647273420000|2022-03-14 15:57:00|10308.62|10308.62|10305.98|10305.98|10308.62|10308.62|10305.98|10305.98|0
1647273450000|2022-03-14 15:57:30|10306.49|10306.49|10306.49|10306.49|10306.49|10306.49|10306.49|10306.49|0
1647273500000|2022-03-14 15:58:20|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|10306.15|0
1647273510000|2022-03-14 15:58:30|10303.5|10303.5|10303.5|10303.5|10303.5|10303.5|10303.5|10303.5|0
1647273520000|2022-03-14 15:58:40|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|10302.51|0
1647273590000|2022-03-14 15:59:50|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|10307.81|0
1647273620000|2022-03-14 16:00:20|10309.78|10309.78|10309.78|10309.78|10309.78|10309.78|10309.78|10309.78|0
1647273640000|2022-03-14 16:00:40|10312.43|10312.43|10312.43|10312.43|10312.43|10312.43|10312.43|10312.43|0
1647273650000|2022-03-14 16:00:50|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|10313.42|0
1647273660000|2022-03-14 16:01:00|10313.93|10313.93|10313.93|10313.93|10313.93|10313.93|10313.93|10313.93|0
1647273720000|2022-03-14 16:02:00|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|10311.29|0
1647273730000|2022-03-14 16:02:10|10309.31|10309.31|10306.66|10306.66|10309.31|10309.31|10306.66|10306.66|0
1647273740000|2022-03-14 16:02:20|10304.02|10304.02|10304.19|10304.19|10304.19|10304.19|10304.02|10304.02|0
1647273760000|2022-03-14 16:02:40|10305.18|10305.18|10305.18|10305.18|10305.18|10305.18|10305.18|10305.18|0
1647273790000|2022-03-14 16:03:10|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|10304.19|0
1647273810000|2022-03-14 16:03:30|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|10306.84|0
1647273840000|2022-03-14 16:04:00|10309.48|10309.48|10312.13|10312.13|10312.13|10312.13|10309.48|10309.48|0
1647273880000|2022-03-14 16:04:40|10309.48|10309.48|10306.84|10306.84|10309.48|10309.48|10306.84|10306.84|0
1647273890000|2022-03-14 16:04:50|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|10309.48|0
1647273900000|2022-03-14 16:05:00|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|10312.13|0
1647273910000|2022-03-14 16:05:10|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|10313.12|0
1647273930000|2022-03-14 16:05:30|10315.76|10315.76|10315.76|10315.76|10315.76|10315.76|10315.76|10315.76|0
1647274040000|2022-03-14 16:07:20|10317.74|10317.74|10317.74|10317.74|10317.74|10317.74|10317.74|10317.74|0
1647274050000|2022-03-14 16:07:30|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|10320.39|0
1647274080000|2022-03-14 16:08:00|10325.68|10325.68|10323.03|10323.03|10325.68|10325.68|10323.03|10323.03|0
1647274090000|2022-03-14 16:08:10|10322.04|10322.04|10321.06|10321.06|10322.04|10322.04|10321.06|10321.06|0
1647274100000|2022-03-14 16:08:20|10320.07|10320.07|10319.08|10319.08|10320.07|10320.07|10319.08|10319.08|0
1647274110000|2022-03-14 16:08:30|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|0
1647274180000|2022-03-14 16:09:40|10317.42|10317.42|10317.42|10317.42|10317.42|10317.42|10317.42|10317.42|0
1647274210000|2022-03-14 16:10:10|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|10314.77|0
1647274220000|2022-03-14 16:10:20|10313.79|10313.79|10313.79|10313.79|10313.79|10313.79|10313.79|10313.79|0
1647274290000|2022-03-14 16:11:30|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|10316.43|0
1647274320000|2022-03-14 16:12:00|10313.79|10313.79|10313.79|10313.79|10313.79|10313.79|10313.79|10313.79|0
1647274330000|2022-03-14 16:12:10|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|10311.14|0
1647274340000|2022-03-14 16:12:20|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|0
1647274360000|2022-03-14 16:12:40|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|10305.85|0
1647274370000|2022-03-14 16:12:50|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|0
1647274440000|2022-03-14 16:14:00|10307.51|10307.51|10309.48|10309.48|10309.48|10309.48|10307.51|10307.51|0
1647274450000|2022-03-14 16:14:10|10306.84|10306.84|10305.85|10305.85|10306.84|10306.84|10305.85|10305.85|0
1647274460000|2022-03-14 16:14:20|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|10308.49|0
1647274490000|2022-03-14 16:14:50|10307.51|10307.51|10308.02|10308.02|10308.02|10308.02|10307.51|10307.51|0
1647274540000|2022-03-14 16:15:40|10309.05|10309.05|10309.05|10309.05|10309.05|10309.05|10309.05|10309.05|0
1647274560000|2022-03-14 16:16:00|10311.7|10311.7|10314.66|10314.66|10314.66|10314.66|10311.7|10311.7|0
1647274610000|2022-03-14 16:16:50|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|10313.67|0
1647274630000|2022-03-14 16:17:10|10314.66|10314.66|10317.31|10317.31|10317.31|10317.31|10314.66|10314.66|0
1647274680000|2022-03-14 16:18:00|10319.95|10319.95|10316.32|10316.32|10319.95|10319.95|10316.32|10316.32|0
1647274710000|2022-03-14 16:18:30|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|0
1647274740000|2022-03-14 16:19:00|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|0
1647274770000|2022-03-14 16:19:30|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|0
1647274780000|2022-03-14 16:19:40|10317.82|10317.82|10320.79|10320.79|10320.79|10320.79|10317.82|10317.82|0
1647274820000|2022-03-14 16:20:20|10319.8|10319.8|10318.81|10318.81|10319.8|10319.8|10318.81|10318.81|0
1647274840000|2022-03-14 16:20:40|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|0
1647274860000|2022-03-14 16:21:00|10315.17|10315.17|10314.19|10314.19|10315.17|10315.17|10314.19|10314.19|0
1647274890000|2022-03-14 16:21:30|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|10316.83|0
1647274900000|2022-03-14 16:21:40|10314.19|10314.19|10314.19|10314.19|10315.17|10315.17|10314.19|10314.19|0
1647274910000|2022-03-14 16:21:50|10315.17|10315.17|10315.17|10315.17|10315.17|10315.17|10315.17|10315.17|0
1647274980000|2022-03-14 16:23:00|10312.53|10312.53|10315.17|10315.17|10315.17|10315.17|10312.53|10312.53|0
1647274990000|2022-03-14 16:23:10|10312.53|10312.53|10312.53|10312.53|10312.53|10312.53|10312.53|10312.53|0
1647275000000|2022-03-14 16:23:20|10315.17|10315.17|10314.19|10314.19|10315.17|10315.17|10314.19|10314.19|0
1647275080000|2022-03-14 16:24:40|10315.17|10315.17|10317.82|10317.82|10317.82|10317.82|10315.17|10315.17|0
1647275090000|2022-03-14 16:24:50|10320.47|10320.47|10323.11|10323.11|10323.11|10323.11|10320.47|10320.47|0
1647275130000|2022-03-14 16:25:30|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|10320.47|0
1647275140000|2022-03-14 16:25:40|10317.82|10317.82|10316.83|10316.83|10317.82|10317.82|10316.83|10316.83|0
1647275160000|2022-03-14 16:26:00|10319.48|10319.48|10316.83|10316.83|10319.48|10319.48|10316.83|10316.83|0
1647275170000|2022-03-14 16:26:10|10317.82|10317.82|10317.82|10317.82|10317.82|10317.82|10317.82|10317.82|0
1647275180000|2022-03-14 16:26:20|10315.84|10315.84|10316.36|10316.36|10316.36|10316.36|10315.84|10315.84|0
1647275210000|2022-03-14 16:26:50|10316.53|10316.53|10318.51|10318.51|10318.51|10318.51|10316.53|10316.53|0
1647275220000|2022-03-14 16:27:00|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|0
1647275260000|2022-03-14 16:27:40|10313.88|10313.88|10315.86|10315.86|10315.86|10315.86|10313.88|10313.88|0
1647275280000|2022-03-14 16:28:00|10321.15|10321.15|10318.51|10318.51|10321.15|10321.15|10318.51|10318.51|0
1647275320000|2022-03-14 16:28:40|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|10315.86|0
1647275330000|2022-03-14 16:28:50|10318.51|10318.51|10318.51|10318.51|10318.51|10318.51|10318.51|10318.51|0
1647275340000|2022-03-14 16:29:00|10321.15|10321.15|10318.51|10318.51|10321.15|10321.15|10318.51|10318.51|0
1647275350000|2022-03-14 16:29:10|10315.86|10315.86|10314.87|10314.87|10315.86|10315.86|10314.87|10314.87|0
1647275370000|2022-03-14 16:29:30|10317.52|10317.52|10317.52|10317.52|10317.52|10317.52|10317.52|10317.52|0
1647275380000|2022-03-14 16:29:40|10314.87|10314.87|10314.87|10314.87|10317.52|10317.52|10314.87|10314.87|0
1647275390000|2022-03-14 16:29:50|10313.88|10313.88|10314.87|10314.87|10317.52|10317.52|10310.25|10310.25|0
1647332100000|2022-03-15 08:15:00|10258.6|10258.6|10255.96|10255.96|10258.6|10258.6|10255.96|10255.96|0
1647332120000|2022-03-15 08:15:20|10261.25|10261.25|10263.9|10263.9|10263.9|10263.9|10261.25|10261.25|0
1647332180000|2022-03-15 08:16:20|10250.66|10250.66|10248.02|10248.02|10250.66|10250.66|10248.02|10248.02|0
1647332190000|2022-03-15 08:16:30|10253.31|10253.31|10253.31|10253.31|10253.31|10253.31|10253.31|10253.31|0
1647332210000|2022-03-15 08:16:50|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|0
1647332230000|2022-03-15 08:17:10|10261.25|10261.25|10263.9|10263.9|10263.9|10263.9|10261.25|10261.25|0
1647332240000|2022-03-15 08:17:20|10269.19|10269.19|10269.19|10269.19|10269.19|10269.19|10269.19|10269.19|0
1647332290000|2022-03-15 08:18:10|10271.84|10271.84|10266.54|10266.54|10271.84|10271.84|10266.54|10266.54|0
1647332300000|2022-03-15 08:18:20|10265.56|10265.56|10253.66|10253.66|10265.56|10265.56|10253.66|10253.66|0
1647332320000|2022-03-15 08:18:40|10256.31|10256.31|10258.96|10258.96|10258.96|10258.96|10256.31|10256.31|0
1647332360000|2022-03-15 08:19:20|10256.31|10256.31|10254.33|10254.33|10256.31|10256.31|10254.33|10254.33|0
1647332370000|2022-03-15 08:19:30|10252.36|10252.36|10244.42|10244.42|10252.36|10252.36|10244.42|10244.42|0
1647332380000|2022-03-15 08:19:40|10249.71|10249.71|10250.7|10250.7|10251.69|10251.69|10249.71|10249.71|0
1647332430000|2022-03-15 08:20:30|10251.69|10251.69|10250.7|10250.7|10251.69|10251.69|10250.7|10250.7|0
1647332450000|2022-03-15 08:20:50|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1647332460000|2022-03-15 08:21:00|10262.62|10262.62|10247.41|10247.41|10262.62|10262.62|10247.41|10247.41|0
1647332470000|2022-03-15 08:21:10|10242.12|10242.12|10242.12|10242.12|10242.12|10242.12|10242.12|10242.12|0
1647332480000|2022-03-15 08:21:20|10236.83|10236.83|10236.83|10236.83|10236.83|10236.83|10234.18|10234.18|0
1647332500000|2022-03-15 08:21:40|10242.12|10242.12|10242.12|10242.12|10242.12|10242.12|10242.12|10242.12|0
1647332520000|2022-03-15 08:22:00|10244.1|10244.1|10238.81|10238.81|10244.1|10244.1|10238.81|10238.81|0
1647332560000|2022-03-15 08:22:40|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|10233.51|0
1647332570000|2022-03-15 08:22:50|10236.16|10236.16|10236.16|10236.16|10236.16|10236.16|10236.16|10236.16|0
1647332610000|2022-03-15 08:23:30|10230.87|10230.87|10230.87|10230.87|10230.87|10230.87|10230.87|10230.87|0
1647332620000|2022-03-15 08:23:40|10228.22|10228.22|10228.22|10228.22|10228.22|10228.22|10228.22|10228.22|0
1647332640000|2022-03-15 08:24:00|10226.24|10226.24|10226.24|10226.24|10226.24|10226.24|10226.24|10226.24|0
1647332660000|2022-03-15 08:24:20|10228.89|10228.89|10231.54|10231.54|10231.54|10231.54|10228.89|10228.89|0
1647332700000|2022-03-15 08:25:00|10229.14|10229.14|10229.14|10229.14|10229.14|10229.14|10229.14|10229.14|0
1647332710000|2022-03-15 08:25:10|10231.78|10231.78|10231.78|10231.78|10231.78|10231.78|10231.78|10231.78|0
1647332720000|2022-03-15 08:25:20|10242.37|10242.37|10242.37|10242.37|10242.37|10242.37|10242.37|10242.37|0
1647332750000|2022-03-15 08:25:50|10247.66|10247.66|10247.66|10247.66|10247.66|10247.66|10247.66|10247.66|0
1647332760000|2022-03-15 08:26:00|10250.31|10250.31|10250.31|10250.31|10250.31|10250.31|10250.31|10250.31|0
1647332800000|2022-03-15 08:26:40|10247.66|10247.66|10247.66|10247.66|10247.66|10247.66|10247.66|10247.66|0
1647332840000|2022-03-15 08:27:20|10245.68|10245.68|10247.66|10247.66|10247.66|10247.66|10245.68|10245.68|0
1647332860000|2022-03-15 08:27:40|10245.01|10245.01|10244.03|10244.03|10245.01|10245.01|10244.03|10244.03|0
1647332870000|2022-03-15 08:27:50|10241.38|10241.38|10241.38|10241.38|10241.38|10241.38|10241.38|10241.38|0
1647332880000|2022-03-15 08:28:00|10238.73|10238.73|10240.39|10240.39|10241.38|10241.38|10238.41|10238.41|0
1647332920000|2022-03-15 08:28:40|10235.1|10235.1|10235.1|10235.1|10235.1|10235.1|10235.1|10235.1|0
1647332930000|2022-03-15 08:28:50|10232.45|10232.45|10232.45|10232.45|10232.45|10232.45|10232.45|10232.45|0
1647332950000|2022-03-15 08:29:10|10229.81|10229.81|10229.81|10229.81|10229.81|10229.81|10229.81|10229.81|0
1647332970000|2022-03-15 08:29:30|10228.82|10228.82|10232.45|10232.45|10232.45|10232.45|10228.82|10228.82|0
1647332980000|2022-03-15 08:29:40|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|10227.16|0
1647332990000|2022-03-15 08:29:50|10221.87|10221.87|10221.87|10221.87|10221.87|10221.87|10221.87|10221.87|0
1647333000000|2022-03-15 08:30:00|10224.51|10224.51|10227.16|10227.16|10227.16|10227.16|10224.51|10224.51|0
1647333010000|2022-03-15 08:30:10|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|10224.51|0
1647333020000|2022-03-15 08:30:20|10219.22|10219.22|10221.2|10221.2|10221.2|10221.2|10219.22|10219.22|0
1647333070000|2022-03-15 08:31:10|10218.55|10218.55|10218.55|10218.55|10218.55|10218.55|10218.55|10218.55|0
1647333080000|2022-03-15 08:31:20|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|10215.58|0
1647333120000|2022-03-15 08:32:00|10218.23|10218.23|10212.94|10212.94|10218.23|10218.23|10212.94|10212.94|0
1647333130000|2022-03-15 08:32:10|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|10213.93|0
1647333140000|2022-03-15 08:32:20|10211.28|10211.28|10211.28|10211.28|10211.28|10211.28|10211.28|10211.28|0
1647333160000|2022-03-15 08:32:40|10203.34|10203.34|10200.69|10200.69|10203.34|10203.34|10198.05|10198.05|0
1647333200000|2022-03-15 08:33:20|10198.05|10198.05|10198.05|10198.05|10198.05|10198.05|10198.05|10198.05|0
1647333210000|2022-03-15 08:33:30|10195.4|10195.4|10200.69|10200.69|10200.69|10200.69|10195.4|10195.4|0
1647333250000|2022-03-15 08:34:10|10203.34|10203.34|10203.34|10203.34|10203.34|10203.34|10203.34|10203.34|0
1647333260000|2022-03-15 08:34:20|10205.99|10205.99|10205.99|10205.99|10205.99|10205.99|10205.99|10205.99|0
1647333270000|2022-03-15 08:34:30|10210.61|10210.61|10212.59|10212.59|10212.59|10212.59|10210.61|10210.61|0
1647333280000|2022-03-15 08:34:40|10220.53|10220.53|10220.53|10220.53|10220.53|10220.53|10220.53|10220.53|0
1647333290000|2022-03-15 08:34:50|10223.17|10223.17|10223.17|10223.17|10223.17|10223.17|10223.17|10223.17|0
1647333300000|2022-03-15 08:35:00|10221.2|10221.2|10223.17|10223.17|10223.17|10223.17|10221.2|10221.2|0
1647333310000|2022-03-15 08:35:10|10233.76|10233.76|10236.4|10236.4|10236.4|10236.4|10233.76|10233.76|0
1647333340000|2022-03-15 08:35:40|10233.76|10233.76|10233.76|10233.76|10233.76|10233.76|10233.76|10233.76|0
1647333350000|2022-03-15 08:35:50|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|10231.11|0
1647333390000|2022-03-15 08:36:30|10236.4|10236.4|10236.4|10236.4|10236.4|10236.4|10236.4|10236.4|0
1647333410000|2022-03-15 08:36:50|10237.39|10237.39|10236.4|10236.4|10237.39|10237.39|10236.4|10236.4|0
1647333440000|2022-03-15 08:37:20|10235.42|10235.42|10234.43|10234.43|10235.42|10235.42|10233.44|10233.44|0
1647333460000|2022-03-15 08:37:40|10237.07|10237.07|10236.09|10236.09|10238.06|10238.06|10236.09|10236.09|0
1647333470000|2022-03-15 08:37:50|10238.06|10238.06|10240.71|10240.71|10240.71|10240.71|10238.06|10238.06|0
1647333490000|2022-03-15 08:38:10|10238.06|10238.06|10238.06|10238.06|10238.06|10238.06|10238.06|10238.06|0
1647333520000|2022-03-15 08:38:40|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|10240.71|0
1647333550000|2022-03-15 08:39:10|10243.36|10243.36|10243.36|10243.36|10243.36|10243.36|10243.36|10243.36|0
1647333560000|2022-03-15 08:39:20|10245.33|10245.33|10255.92|10255.92|10255.92|10255.92|10245.33|10245.33|0
1647333580000|2022-03-15 08:39:40|10261.21|10261.21|10263.19|10263.19|10263.19|10263.19|10261.21|10261.21|0
1647333590000|2022-03-15 08:39:50|10260.54|10260.54|10260.54|10260.54|10260.54|10260.54|10260.54|10260.54|0
1647333600000|2022-03-15 08:40:00|10257.89|10257.89|10256.91|10256.91|10257.89|10257.89|10256.91|10256.91|0
1647333610000|2022-03-15 08:40:10|10259.55|10259.55|10260.54|10260.54|10260.54|10260.54|10259.55|10259.55|0
1647333620000|2022-03-15 08:40:20|10261.53|10261.53|10261.53|10261.53|10261.53|10261.53|10261.53|10261.53|0
1647333690000|2022-03-15 08:41:30|10258.88|10258.88|10258.88|10258.88|10258.88|10258.88|10258.88|10258.88|0
1647333720000|2022-03-15 08:42:00|10256.24|10256.24|10256.24|10256.24|10256.24|10256.24|10256.24|10256.24|0
1647333730000|2022-03-15 08:42:10|10253.59|10253.59|10253.59|10253.59|10253.59|10253.59|10253.59|10253.59|0
1647333740000|2022-03-15 08:42:20|10250.94|10250.94|10250.94|10250.94|10250.94|10250.94|10250.94|10250.94|0
1647333780000|2022-03-15 08:43:00|10251.93|10251.93|10246.64|10246.64|10251.93|10251.93|10246.64|10246.64|0
1647333820000|2022-03-15 08:43:40|10241.35|10241.35|10251.93|10251.93|10251.93|10251.93|10241.35|10241.35|0
1647333830000|2022-03-15 08:43:50|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|10257.22|0
1647333850000|2022-03-15 08:44:10|10258.21|10258.21|10269.12|10269.12|10269.12|10269.12|10258.21|10258.21|0
1647333900000|2022-03-15 08:45:00|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|10279.7|0
1647333940000|2022-03-15 08:45:40|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|0
1647333950000|2022-03-15 08:45:50|10286.97|10286.97|10289.62|10289.62|10289.62|10289.62|10286.97|10286.97|0
1647333960000|2022-03-15 08:46:00|10286.97|10286.97|10284.33|10284.33|10286.97|10286.97|10284.33|10284.33|0
1647333980000|2022-03-15 08:46:20|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|0
1647334000000|2022-03-15 08:46:40|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|10279.03|0
1647334010000|2022-03-15 08:46:50|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|0
1647334020000|2022-03-15 08:47:00|10277.06|10277.06|10277.06|10277.06|10278.04|10278.04|10277.06|10277.06|0
1647334030000|2022-03-15 08:47:10|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|10278.04|0
1647334080000|2022-03-15 08:48:00|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|10275.4|0
1647334130000|2022-03-15 08:48:50|10280.69|10280.69|10280.69|10280.69|10280.69|10280.69|10280.69|10280.69|0
1647334170000|2022-03-15 08:49:30|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|10282.67|0
1647334180000|2022-03-15 08:49:40|10284.64|10284.64|10292.58|10292.58|10292.58|10292.58|10284.64|10284.64|0
1647334220000|2022-03-15 08:50:20|10287.29|10287.29|10284.64|10284.64|10287.29|10287.29|10284.64|10284.64|0
1647334250000|2022-03-15 08:50:50|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|10287.29|0
1647334270000|2022-03-15 08:51:10|10292.58|10292.58|10292.58|10292.58|10292.58|10292.58|10292.58|10292.58|0
1647334280000|2022-03-15 08:51:20|10295.23|10295.23|10292.58|10292.58|10295.23|10295.23|10292.58|10292.58|0
1647334300000|2022-03-15 08:51:40|10284.33|10284.33|10284.33|10284.33|10284.33|10284.33|10284.33|10284.33|0
1647334320000|2022-03-15 08:52:00|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|10281.68|0
1647334330000|2022-03-15 08:52:10|10286.97|10286.97|10286.97|10286.97|10286.97|10286.97|10286.97|10286.97|0
1647334370000|2022-03-15 08:52:50|10292.26|10292.26|10300.2|10300.2|10300.2|10300.2|10292.26|10292.26|0
1647334400000|2022-03-15 08:53:20|10302.6|10302.6|10299.96|10299.96|10302.6|10302.6|10299.96|10299.96|0
1647334410000|2022-03-15 08:53:30|10294.67|10294.67|10294.67|10294.67|10294.67|10294.67|10294.67|10294.67|0
1647334420000|2022-03-15 08:53:40|10297.63|10297.63|10297.63|10297.63|10297.63|10297.63|10297.63|10297.63|0
1647334430000|2022-03-15 08:53:50|10292.34|10292.34|10292.34|10292.34|10292.34|10292.34|10292.34|10292.34|0
1647334490000|2022-03-15 08:54:50|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|10290.36|0
1647334500000|2022-03-15 08:55:00|10289.37|10289.37|10287.4|10287.4|10289.37|10289.37|10287.4|10287.4|0
1647334510000|2022-03-15 08:55:10|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|10290.04|0
1647334560000|2022-03-15 08:56:00|10287.4|10287.4|10287.4|10287.4|10287.4|10287.4|10287.4|10287.4|0
1647334570000|2022-03-15 08:56:10|10284.75|10284.75|10284.75|10284.75|10284.75|10284.75|10284.75|10284.75|0
1647334610000|2022-03-15 08:56:50|10282.1|10282.1|10282.1|10282.1|10282.1|10282.1|10282.1|10282.1|0
1647334630000|2022-03-15 08:57:10|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|0
1647334680000|2022-03-15 08:58:00|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|10276.81|0
1647334700000|2022-03-15 08:58:20|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|0
1647334740000|2022-03-15 08:59:00|10284.75|10284.75|10284.75|10284.75|10284.75|10284.75|10284.75|10284.75|0
1647334770000|2022-03-15 08:59:30|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|10279.46|0
1647334820000|2022-03-15 09:00:20|10284.75|10284.75|10286.73|10286.73|10286.73|10286.73|10284.75|10284.75|0
1647334830000|2022-03-15 09:00:30|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1647334870000|2022-03-15 09:01:10|10284.08|10284.08|10284.08|10284.08|10284.08|10284.08|10284.08|10284.08|0
1647334910000|2022-03-15 09:01:50|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|10278.79|0
1647334930000|2022-03-15 09:02:10|10281.43|10281.43|10286.73|10286.73|10286.73|10286.73|10281.43|10281.43|0
1647334980000|2022-03-15 09:03:00|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|10289.37|0
1647335030000|2022-03-15 09:03:50|10286.73|10286.73|10281.12|10281.12|10286.73|10286.73|10281.12|10281.12|0
1647335040000|2022-03-15 09:04:00|10278.47|10278.47|10278.47|10278.47|10278.47|10278.47|10278.47|10278.47|0
1647335100000|2022-03-15 09:05:00|10279.46|10279.46|10278.47|10278.47|10279.46|10279.46|10278.47|10278.47|0
1647335130000|2022-03-15 09:05:30|10283.76|10283.76|10283.76|10283.76|10283.76|10283.76|10283.76|10283.76|0
1647335140000|2022-03-15 09:05:40|10286.73|10286.73|10284.08|10284.08|10286.73|10286.73|10284.08|10284.08|0
1647335160000|2022-03-15 09:06:00|10281.43|10281.43|10281.43|10281.43|10281.43|10281.43|10281.43|10281.43|0
1647335190000|2022-03-15 09:06:30|10280.45|10280.45|10280.45|10280.45|10280.45|10280.45|10280.45|10280.45|0
1647335220000|2022-03-15 09:07:00|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|10277.8|0
1647335230000|2022-03-15 09:07:10|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|10275.15|0
1647335260000|2022-03-15 09:07:40|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|10269.86|0
1647335310000|2022-03-15 09:08:30|10270.85|10270.85|10268.87|10268.87|10270.85|10270.85|10268.87|10268.87|0
1647335350000|2022-03-15 09:09:10|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|10266.22|0
1647335360000|2022-03-15 09:09:20|10260.93|10260.93|10260.93|10260.93|10260.93|10260.93|10260.93|10260.93|0
1647335380000|2022-03-15 09:09:40|10259.94|10259.94|10259.94|10259.94|10259.94|10259.94|10259.94|10259.94|0
1647335390000|2022-03-15 09:09:50|10258.96|10258.96|10257.97|10257.97|10258.96|10258.96|10257.97|10257.97|0
1647335460000|2022-03-15 09:11:00|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|10252.67|0
1647335470000|2022-03-15 09:11:10|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|10250.03|0
1647335510000|2022-03-15 09:11:50|10249.17|10249.17|10249|10249|10249.17|10249.17|10249|10249|0
1647335550000|2022-03-15 09:12:30|10238.41|10238.41|10238.41|10238.41|10238.41|10238.41|10238.41|10238.41|0
1647335590000|2022-03-15 09:13:10|10239.4|10239.4|10239.4|10239.4|10239.4|10239.4|10239.4|10239.4|0
1647335620000|2022-03-15 09:13:40|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|0
1647335630000|2022-03-15 09:13:50|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|0
1647335650000|2022-03-15 09:14:10|10241.06|10241.06|10241.06|10241.06|10241.06|10241.06|10241.06|10241.06|0
1647335660000|2022-03-15 09:14:20|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|10242.05|0
1647335670000|2022-03-15 09:14:30|10244.69|10244.69|10242.05|10242.05|10244.69|10244.69|10242.05|10242.05|0
1647335690000|2022-03-15 09:14:50|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|10244.69|0
1647335710000|2022-03-15 09:15:10|10247.34|10247.34|10244.69|10244.69|10247.34|10247.34|10244.69|10244.69|0
1647335730000|2022-03-15 09:15:30|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|10245.68|0
1647335770000|2022-03-15 09:16:10|10243.04|10243.04|10248.33|10248.33|10248.33|10248.33|10243.04|10243.04|0
1647335840000|2022-03-15 09:17:20|10240.39|10240.39|10240.39|10240.39|10240.39|10240.39|10240.39|10240.39|0
1647335860000|2022-03-15 09:17:40|10243.04|10243.04|10243.04|10243.04|10243.04|10243.04|10243.04|10243.04|0
1647335880000|2022-03-15 09:18:00|10246|10246|10246|10246|10246|10246|10246|10246|0
1647335940000|2022-03-15 09:19:00|10251.29|10251.29|10254.93|10254.93|10254.93|10254.93|10251.29|10251.29|0
1647335950000|2022-03-15 09:19:10|10257.57|10257.57|10257.57|10257.57|10257.57|10257.57|10257.57|10257.57|0
1647335970000|2022-03-15 09:19:30|10260.22|10260.22|10260.22|10260.22|10260.22|10260.22|10260.22|10260.22|0
1647336000000|2022-03-15 09:20:00|10254.93|10254.93|10257.57|10257.57|10257.57|10257.57|10254.93|10254.93|0
1647336030000|2022-03-15 09:20:30|10254.61|10254.61|10254.61|10254.61|10254.61|10254.61|10254.61|10254.61|0
1647336060000|2022-03-15 09:21:00|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|10249.32|0
1647336100000|2022-03-15 09:21:40|10254.61|10254.61|10253.62|10253.62|10254.61|10254.61|10253.62|10253.62|0
1647336140000|2022-03-15 09:22:20|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|10250.98|0
1647336180000|2022-03-15 09:23:00|10243.04|10243.04|10242.05|10242.05|10243.04|10243.04|10242.05|10242.05|0
1647336200000|2022-03-15 09:23:20|10241.06|10241.06|10241.06|10241.06|10241.06|10241.06|10241.06|10241.06|0
1647336210000|2022-03-15 09:23:30|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|10240.07|0
1647336250000|2022-03-15 09:24:10|10237.43|10237.43|10237.43|10237.43|10237.43|10237.43|10237.43|10237.43|0
1647336310000|2022-03-15 09:25:10|10238.41|10238.41|10245.36|10245.36|10246.35|10246.35|10238.41|10238.41|0
1647336330000|2022-03-15 09:25:30|10250.66|10250.66|10255.28|10255.28|10255.28|10255.28|10250.66|10250.66|0
1647336390000|2022-03-15 09:26:30|10252.63|10252.63|10252.63|10252.63|10252.63|10252.63|10252.63|10252.63|0
1647336410000|2022-03-15 09:26:50|10249.99|10249.99|10249.99|10249.99|10249.99|10249.99|10249.99|10249.99|0
1647336420000|2022-03-15 09:27:00|10247.34|10247.34|10247.34|10247.34|10247.34|10247.34|10247.34|10247.34|0
1647336480000|2022-03-15 09:28:00|10252.63|10252.63|10250.98|10250.98|10252.63|10252.63|10249.99|10249.99|0
1647336520000|2022-03-15 09:28:40|10256.27|10256.27|10256.27|10256.27|10256.27|10256.27|10256.27|10256.27|0
1647336550000|2022-03-15 09:29:10|10253.62|10253.62|10253.62|10253.62|10253.62|10253.62|10253.62|10253.62|0
1647336610000|2022-03-15 09:30:10|10256.27|10256.27|10258.91|10258.91|10258.91|10258.91|10256.27|10256.27|0
1647336640000|2022-03-15 09:30:40|10257.93|10257.93|10265.87|10265.87|10265.87|10265.87|10257.93|10257.93|0
1647336700000|2022-03-15 09:31:40|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|10266.85|0
1647336710000|2022-03-15 09:31:50|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|10265.87|0
1647336720000|2022-03-15 09:32:00|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|10268.51|0
1647336740000|2022-03-15 09:32:20|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|10263.22|0
1647336820000|2022-03-15 09:33:40|10262.23|10262.23|10260.57|10260.57|10262.23|10262.23|10260.57|10260.57|0
1647336830000|2022-03-15 09:33:50|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|10259.58|0
1647336860000|2022-03-15 09:34:20|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|10258.6|0
1647336870000|2022-03-15 09:34:30|10263.89|10263.89|10263.89|10263.89|10263.89|10263.89|10263.89|10263.89|0
1647336880000|2022-03-15 09:34:40|10265.87|10265.87|10264.88|10264.88|10266.85|10266.85|10264.88|10264.88|0
1647336950000|2022-03-15 09:35:50|10262.23|10262.23|10254.29|10254.29|10262.23|10262.23|10254.29|10254.29|0
1647337000000|2022-03-15 09:36:40|10253.3|10253.3|10253.3|10253.3|10253.3|10253.3|10253.3|10253.3|0
1647337020000|2022-03-15 09:37:00|10248.01|10248.01|10245.36|10245.36|10248.01|10248.01|10245.36|10245.36|0
1647337040000|2022-03-15 09:37:20|10248.01|10248.01|10253.3|10253.3|10253.3|10253.3|10248.01|10248.01|0
1647337120000|2022-03-15 09:38:40|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|0
1647337140000|2022-03-15 09:39:00|10260.57|10260.57|10257.93|10257.93|10260.57|10260.57|10257.93|10257.93|0
1647337160000|2022-03-15 09:39:20|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|10255.28|0
1647337170000|2022-03-15 09:39:30|10257.93|10257.93|10260.57|10260.57|10260.57|10260.57|10257.93|10257.93|0
1647337180000|2022-03-15 09:39:40|10261.56|10261.56|10262.55|10262.55|10262.55|10262.55|10261.56|10261.56|0
1647337200000|2022-03-15 09:40:00|10263.54|10263.54|10266.18|10266.18|10266.18|10266.18|10263.54|10263.54|0
1647337210000|2022-03-15 09:40:10|10267.17|10267.17|10270.81|10270.81|10270.81|10270.81|10267.17|10267.17|0
1647337220000|2022-03-15 09:40:20|10271.8|10271.8|10271.8|10271.8|10271.8|10271.8|10271.8|10271.8|0
1647337230000|2022-03-15 09:40:30|10279.73|10279.73|10276.1|10276.1|10279.73|10279.73|10276.1|10276.1|0
1647337250000|2022-03-15 09:40:50|10270.81|10270.81|10270.81|10270.81|10270.81|10270.81|10270.81|10270.81|0
1647337270000|2022-03-15 09:41:10|10268.16|10268.16|10267.17|10267.17|10268.16|10268.16|10266.18|10266.18|0
1647337320000|2022-03-15 09:42:00|10269.82|10269.82|10269.82|10269.82|10269.82|10269.82|10269.82|10269.82|0
1647337330000|2022-03-15 09:42:10|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|0
1647337350000|2022-03-15 09:42:30|10267.84|10267.84|10267.84|10267.84|10267.84|10267.84|10267.84|10267.84|0
1647337390000|2022-03-15 09:43:10|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|10268.83|0
1647337420000|2022-03-15 09:43:40|10267.84|10267.84|10267.84|10267.84|10267.84|10267.84|10267.84|10267.84|0
1647337430000|2022-03-15 09:43:50|10270.49|10270.49|10273.14|10273.14|10273.14|10273.14|10270.49|10270.49|0
1647337450000|2022-03-15 09:44:10|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|10275.78|0
1647337470000|2022-03-15 09:44:30|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|0
1647337480000|2022-03-15 09:44:40|10285.7|10285.7|10284.71|10284.71|10285.7|10285.7|10284.71|10284.71|0
1647337500000|2022-03-15 09:45:00|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|10292.65|0
1647337590000|2022-03-15 09:46:30|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|10287.36|0
1647337620000|2022-03-15 09:47:00|10288.34|10288.34|10296.28|10296.28|10296.28|10296.28|10288.34|10288.34|0
1647337640000|2022-03-15 09:47:20|10288.34|10288.34|10286.37|10286.37|10288.34|10288.34|10286.37|10286.37|0
1647337680000|2022-03-15 09:48:00|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|10283.72|0
1647337700000|2022-03-15 09:48:20|10284.71|10284.71|10283.72|10283.72|10284.71|10284.71|10283.72|10283.72|0
1647337720000|2022-03-15 09:48:40|10286.37|10286.37|10286.37|10286.37|10286.37|10286.37|10286.37|10286.37|0
1647337760000|2022-03-15 09:49:20|10285.38|10285.38|10284.39|10284.39|10285.38|10285.38|10284.39|10284.39|0
1647337790000|2022-03-15 09:49:50|10287.04|10287.04|10286.05|10286.05|10287.04|10287.04|10286.05|10286.05|0
1647337820000|2022-03-15 09:50:20|10287.04|10287.04|10280.76|10280.76|10287.04|10287.04|10280.76|10280.76|0
1647337830000|2022-03-15 09:50:30|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|0
1647337840000|2022-03-15 09:50:40|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|0
1647337860000|2022-03-15 09:51:00|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1647337890000|2022-03-15 09:51:30|10284.39|10284.39|10282.41|10282.41|10284.39|10284.39|10282.41|10282.41|0
1647337970000|2022-03-15 09:52:50|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|0
1647337980000|2022-03-15 09:53:00|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1647337990000|2022-03-15 09:53:10|10281.43|10281.43|10281.43|10281.43|10281.43|10281.43|10281.43|10281.43|0
1647338000000|2022-03-15 09:53:20|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1647338030000|2022-03-15 09:53:50|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|0
1647338040000|2022-03-15 09:54:00|10280.76|10280.76|10280.76|10280.76|10280.76|10280.76|10280.76|10280.76|0
1647338050000|2022-03-15 09:54:10|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|0
1647338060000|2022-03-15 09:54:20|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|10284.39|0
1647338090000|2022-03-15 09:54:50|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|10283.4|0
1647338100000|2022-03-15 09:55:00|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|10282.41|0
1647338170000|2022-03-15 09:56:10|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|0
1647338190000|2022-03-15 09:56:30|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|10284.07|0
1647338200000|2022-03-15 09:56:40|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|10285.06|0
1647338260000|2022-03-15 09:57:40|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|0
1647338290000|2022-03-15 09:58:10|10287.71|10287.71|10286.05|10286.05|10287.71|10287.71|10285.06|10285.06|0
1647338320000|2022-03-15 09:58:40|10288.7|10288.7|10288.7|10288.7|10288.7|10288.7|10288.7|10288.7|0
1647338350000|2022-03-15 09:59:10|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|10289.68|0
1647338390000|2022-03-15 09:59:50|10287.71|10287.71|10287.71|10287.71|10287.71|10287.71|10287.71|10287.71|0
1647338440000|2022-03-15 10:00:40|10285.06|10285.06|10282.41|10282.41|10285.06|10285.06|10282.41|10282.41|0
1647338460000|2022-03-15 10:01:00|10279.77|10279.77|10279.77|10279.77|10279.77|10279.77|10277.12|10277.12|0
1647338480000|2022-03-15 10:01:20|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|0
1647338490000|2022-03-15 10:01:30|10274.47|10274.47|10274.47|10274.47|10274.47|10274.47|10274.47|10274.47|0
1647338500000|2022-03-15 10:01:40|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|10277.12|0
1647338520000|2022-03-15 10:02:00|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|10278.11|0
1647338550000|2022-03-15 10:02:30|10280.76|10280.76|10280.76|10280.76|10280.76|10280.76|10280.76|10280.76|0
1647338560000|2022-03-15 10:02:40|10286.05|10286.05|10286.05|10286.05|10286.05|10286.05|10286.05|10286.05|0
1647338590000|2022-03-15 10:03:10|10292.33|10292.33|10293.32|10293.32|10293.32|10293.32|10292.33|10292.33|0
1647338610000|2022-03-15 10:03:30|10295.96|10295.96|10293.32|10293.32|10295.96|10295.96|10293.32|10293.32|0
1647338620000|2022-03-15 10:03:40|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|10295.96|0
1647338630000|2022-03-15 10:03:50|10293.32|10293.32|10295.96|10295.96|10295.96|10295.96|10293.32|10293.32|0
1647338730000|2022-03-15 10:05:30|10298.61|10298.61|10303.9|10303.9|10303.9|10303.9|10298.61|10298.61|0
1647338740000|2022-03-15 10:05:40|10302.92|10302.92|10305.56|10305.56|10305.56|10305.56|10302.92|10302.92|0
1647338750000|2022-03-15 10:05:50|10302.92|10302.92|10302.92|10302.92|10302.92|10302.92|10302.92|10302.92|0
1647338790000|2022-03-15 10:06:30|10300.27|10300.27|10300.27|10300.27|10300.27|10300.27|10300.27|10300.27|0
1647338800000|2022-03-15 10:06:40|10294.98|10294.98|10297.62|10297.62|10297.62|10297.62|10294.98|10294.98|0
1647338810000|2022-03-15 10:06:50|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|10296.63|0
1647338870000|2022-03-15 10:07:50|10299.6|10299.6|10311.84|10311.84|10311.84|10311.84|10298.61|10298.61|0
1647338940000|2022-03-15 10:09:00|10317.14|10317.14|10322.43|10322.43|10322.43|10322.43|10317.14|10317.14|0
1647338980000|2022-03-15 10:09:40|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|0
1647338990000|2022-03-15 10:09:50|10314.49|10314.49|10314.49|10314.49|10314.49|10314.49|10314.49|10314.49|0
1647339000000|2022-03-15 10:10:00|10311.84|10311.84|10311.84|10311.84|10311.84|10311.84|10311.84|10311.84|0
1647339030000|2022-03-15 10:10:30|10318.12|10318.12|10318.12|10318.12|10318.12|10318.12|10318.12|10318.12|0
1647339050000|2022-03-15 10:10:50|10315.48|10315.48|10312.83|10312.83|10315.48|10315.48|10312.83|10312.83|0
1647339100000|2022-03-15 10:11:40|10310.85|10310.85|10319.78|10319.78|10319.78|10319.78|10309.87|10309.87|0
1647339180000|2022-03-15 10:13:00|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|0
1647339190000|2022-03-15 10:13:10|10322.43|10322.43|10322.43|10322.43|10322.43|10322.43|10322.43|10322.43|0
1647339220000|2022-03-15 10:13:40|10320.45|10320.45|10321.44|10321.44|10321.44|10321.44|10320.45|10320.45|0
1647339310000|2022-03-15 10:15:10|10313.5|10313.5|10313.5|10313.5|10313.5|10313.5|10313.5|10313.5|0
1647339320000|2022-03-15 10:15:20|10311.52|10311.52|10311.52|10311.52|10311.52|10311.52|10311.52|10311.52|0
1647339330000|2022-03-15 10:15:30|10314.17|10314.17|10314.17|10314.17|10314.17|10314.17|10314.17|10314.17|0
1647339340000|2022-03-15 10:15:40|10316.82|10316.82|10316.82|10316.82|10316.82|10316.82|10316.82|10316.82|0
1647339420000|2022-03-15 10:17:00|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|10308.88|0
1647339460000|2022-03-15 10:17:40|10309.87|10309.87|10309.87|10309.87|10309.87|10309.87|10309.87|10309.87|0
1647339480000|2022-03-15 10:18:00|10315.16|10315.16|10314.17|10314.17|10315.16|10315.16|10314.17|10314.17|0
1647339580000|2022-03-15 10:19:40|10316.82|10316.82|10322.11|10322.11|10322.11|10322.11|10316.82|10316.82|0
1647339600000|2022-03-15 10:20:00|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|0
1647339610000|2022-03-15 10:20:10|10320.45|10320.45|10319.46|10319.46|10320.45|10320.45|10319.46|10319.46|0
1647339660000|2022-03-15 10:21:00|10321.44|10321.44|10321.44|10321.44|10321.44|10321.44|10321.44|10321.44|0
1647339680000|2022-03-15 10:21:20|10322.43|10322.43|10322.43|10322.43|10322.43|10322.43|10322.43|10322.43|0
1647339700000|2022-03-15 10:21:40|10319.78|10319.78|10318.79|10318.79|10319.78|10319.78|10318.79|10318.79|0
1647339720000|2022-03-15 10:22:00|10321.44|10321.44|10324.09|10324.09|10324.09|10324.09|10321.44|10321.44|0
1647339730000|2022-03-15 10:22:10|10326.73|10326.73|10326.73|10326.73|10326.73|10326.73|10326.73|10326.73|0
1647339770000|2022-03-15 10:22:50|10324.09|10324.09|10324.09|10324.09|10324.09|10324.09|10324.09|10324.09|0
1647339860000|2022-03-15 10:24:20|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|10323.1|0
1647339870000|2022-03-15 10:24:30|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|10315.16|0
1647339910000|2022-03-15 10:25:10|10316.15|10316.15|10316.15|10316.15|10316.15|10316.15|10316.15|10316.15|0
1647339940000|2022-03-15 10:25:40|10318.79|10318.79|10322.43|10322.43|10322.43|10322.43|10318.79|10318.79|0
1647339960000|2022-03-15 10:26:00|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|0
1647339970000|2022-03-15 10:26:10|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|0
1647340030000|2022-03-15 10:27:10|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|0
1647340120000|2022-03-15 10:28:40|10317.81|10317.81|10317.81|10317.81|10317.81|10317.81|10317.81|10317.81|0
1647340160000|2022-03-15 10:29:20|10323.1|10323.1|10325.07|10325.07|10325.07|10325.07|10323.1|10323.1|0
1647340170000|2022-03-15 10:29:30|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|10319.78|0
1647340180000|2022-03-15 10:29:40|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|10317.14|0
1647340190000|2022-03-15 10:29:50|10315.16|10315.16|10316.15|10316.15|10316.15|10316.15|10315.16|10315.16|0
1647340250000|2022-03-15 10:30:50|10313.5|10313.5|10316.15|10316.15|10316.15|10316.15|10313.5|10313.5|0
1647340270000|2022-03-15 10:31:10|10318.79|10318.79|10318.79|10318.79|10318.79|10318.79|10318.79|10318.79|0
1647340320000|2022-03-15 10:32:00|10310.85|10310.85|10305.56|10305.56|10310.85|10310.85|10305.56|10305.56|0
1647340360000|2022-03-15 10:32:40|10304.57|10304.57|10304.57|10304.57|10304.57|10304.57|10304.57|10304.57|0
1647340440000|2022-03-15 10:34:00|10305.56|10305.56|10305.56|10305.56|10305.56|10305.56|10305.56|10305.56|0
1647340510000|2022-03-15 10:35:10|10308.21|10308.21|10308.21|10308.21|10308.21|10308.21|10308.21|10308.21|0
1647340530000|2022-03-15 10:35:30|10313.5|10313.5|10310.85|10310.85|10313.5|10313.5|10310.85|10310.85|0
1647340540000|2022-03-15 10:35:40|10309.87|10309.87|10315.16|10315.16|10315.16|10315.16|10309.87|10309.87|0
1647340560000|2022-03-15 10:36:00|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|10315.85|0
1647340570000|2022-03-15 10:36:10|10321.14|10321.14|10315.85|10315.85|10321.14|10321.14|10315.85|10315.85|0
1647340580000|2022-03-15 10:36:20|10310.55|10310.55|10313.2|10313.2|10313.2|10313.2|10310.55|10310.55|0
1647340670000|2022-03-15 10:37:50|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|10314.19|0
1647340720000|2022-03-15 10:38:40|10315.18|10315.18|10315.18|10315.18|10315.18|10315.18|10315.18|10315.18|0
1647340750000|2022-03-15 10:39:10|10320.47|10320.47|10321.46|10321.46|10321.46|10321.46|10320.47|10320.47|0
1647340770000|2022-03-15 10:39:30|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|10316.16|0
1647340790000|2022-03-15 10:39:50|10313.52|10313.52|10310.87|10310.87|10313.52|10313.52|10309.88|10309.88|0
1647340800000|2022-03-15 10:40:00|10311.21|10311.21|10311.21|10311.21|10311.21|10311.21|10311.21|10311.21|0
1647340810000|2022-03-15 10:40:10|10308.57|10308.57|10308.57|10308.57|10308.57|10308.57|10308.57|10308.57|0
1647340890000|2022-03-15 10:41:30|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|0
1647340900000|2022-03-15 10:41:40|10300.63|10300.63|10303.27|10303.27|10303.27|10303.27|10300.63|10300.63|0
1647340960000|2022-03-15 10:42:40|10300.63|10300.63|10299.64|10299.64|10300.63|10300.63|10299.64|10299.64|0
1647341000000|2022-03-15 10:43:20|10302.29|10302.29|10306.91|10306.91|10306.91|10306.91|10302.29|10302.29|0
1647341010000|2022-03-15 10:43:30|10305.92|10305.92|10308.57|10308.57|10308.57|10308.57|10305.92|10305.92|0
1647341090000|2022-03-15 10:44:50|10307.58|10307.58|10303.27|10303.27|10308.57|10308.57|10303.27|10303.27|0
1647341100000|2022-03-15 10:45:00|10300.63|10300.63|10300.63|10300.63|10300.63|10300.63|10300.63|10300.63|0
1647341130000|2022-03-15 10:45:30|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|10305.92|0
1647341150000|2022-03-15 10:45:50|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|0
1647341190000|2022-03-15 10:46:30|10302.29|10302.29|10303.27|10303.27|10303.27|10303.27|10302.29|10302.29|0
1647341200000|2022-03-15 10:46:40|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|10304.26|0
1647341210000|2022-03-15 10:46:50|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|10298.97|0
1647341230000|2022-03-15 10:47:10|10296.99|10296.99|10297.98|10297.98|10297.98|10297.98|10296.99|10296.99|0
1647341250000|2022-03-15 10:47:30|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|10303.27|0
1647341270000|2022-03-15 10:47:50|10308.57|10308.57|10308.57|10308.57|10308.57|10308.57|10308.57|10308.57|0
1647341280000|2022-03-15 10:48:00|10311.21|10311.21|10313.86|10313.86|10313.86|10313.86|10311.21|10311.21|0
1647341340000|2022-03-15 10:49:00|10314.85|10314.85|10312.87|10312.87|10314.85|10314.85|10312.87|10312.87|0
1647341400000|2022-03-15 10:50:00|10307.58|10307.58|10307.58|10307.58|10307.58|10307.58|10307.58|10307.58|0
1647341410000|2022-03-15 10:50:10|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|10310.23|0
1647341450000|2022-03-15 10:50:50|10311.21|10311.21|10311.21|10311.21|10311.21|10311.21|10311.21|10311.21|0
1647341520000|2022-03-15 10:52:00|10312.2|10312.2|10312.2|10312.2|10312.2|10312.2|10312.2|10312.2|0
1647341530000|2022-03-15 10:52:10|10314.85|10314.85|10314.85|10314.85|10314.85|10314.85|10314.85|10314.85|0
1647341540000|2022-03-15 10:52:20|10312.2|10312.2|10313.19|10313.19|10313.19|10313.19|10312.2|10312.2|0
1647341590000|2022-03-15 10:53:10|10321.13|10321.13|10321.13|10321.13|10321.13|10321.13|10321.13|10321.13|0
1647341600000|2022-03-15 10:53:20|10322.12|10322.12|10323.11|10323.11|10323.11|10323.11|10322.12|10322.12|0
1647341610000|2022-03-15 10:53:30|10322.12|10322.12|10322.12|10322.12|10322.12|10322.12|10322.12|10322.12|0
1647341670000|2022-03-15 10:54:30|10324.76|10324.76|10327.41|10327.41|10327.41|10327.41|10324.76|10324.76|0
1647341700000|2022-03-15 10:55:00|10328.4|10328.4|10332.03|10332.03|10332.03|10332.03|10328.4|10328.4|0
1647341720000|2022-03-15 10:55:20|10337.33|10337.33|10345.27|10345.27|10345.27|10345.27|10337.33|10337.33|0
1647341730000|2022-03-15 10:55:30|10347.91|10347.91|10347.91|10347.91|10347.91|10347.91|10347.91|10347.91|0
1647341770000|2022-03-15 10:56:10|10355.85|10355.85|10357.83|10357.83|10357.83|10357.83|10355.85|10355.85|0
1647341800000|2022-03-15 10:56:40|10360.47|10360.47|10365.77|10365.77|10365.77|10365.77|10360.47|10360.47|0
1647341810000|2022-03-15 10:56:50|10363.12|10363.12|10363.12|10363.12|10363.12|10363.12|10363.12|10363.12|0
1647341820000|2022-03-15 10:57:00|10365.1|10365.1|10362.45|10362.45|10365.1|10365.1|10362.45|10362.45|0
1647341840000|2022-03-15 10:57:20|10365.1|10365.1|10370.39|10370.39|10370.39|10370.39|10365.1|10365.1|0
1647341850000|2022-03-15 10:57:30|10367.74|10367.74|10367.74|10367.74|10367.74|10367.74|10367.74|10367.74|0
1647341940000|2022-03-15 10:59:00|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|10373.04|0
1647341960000|2022-03-15 10:59:20|10370.39|10370.39|10370.39|10370.39|10370.39|10370.39|10370.39|10370.39|0
1647341970000|2022-03-15 10:59:30|10367.74|10367.74|10367.74|10367.74|10367.74|10367.74|10367.74|10367.74|0
1647341990000|2022-03-15 10:59:50|10365.1|10365.1|10365.1|10365.1|10365.1|10365.1|10365.1|10365.1|0
1647342000000|2022-03-15 11:00:00|10368.06|10368.06|10367.07|10367.07|10368.06|10368.06|10366.9|10366.9|0
1647342010000|2022-03-15 11:00:10|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|0
1647342050000|2022-03-15 11:00:50|10372.37|10372.37|10367.07|10367.07|10372.37|10372.37|10367.07|10367.07|0
1647342070000|2022-03-15 11:01:10|10368.06|10368.06|10373.35|10373.35|10373.35|10373.35|10368.06|10368.06|0
1647342120000|2022-03-15 11:02:00|10374.34|10374.34|10374.34|10374.34|10374.34|10374.34|10374.34|10374.34|0
1647342130000|2022-03-15 11:02:10|10376.99|10376.99|10376.99|10376.99|10376.99|10376.99|10376.99|10376.99|0
1647342140000|2022-03-15 11:02:20|10379.64|10379.64|10380.62|10380.62|10380.62|10380.62|10379.64|10379.64|0
1647342170000|2022-03-15 11:02:50|10372.68|10372.68|10370.04|10370.04|10372.68|10372.68|10370.04|10370.04|0
1647342180000|2022-03-15 11:03:00|10367.39|10367.39|10367.39|10367.39|10367.39|10367.39|10367.39|10367.39|0
1647342190000|2022-03-15 11:03:10|10366.4|10366.4|10363.44|10363.44|10366.4|10366.4|10363.44|10363.44|0
1647342200000|2022-03-15 11:03:20|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|0
1647342250000|2022-03-15 11:04:10|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|0
1647342270000|2022-03-15 11:04:30|10368.06|10368.06|10366.09|10366.09|10368.06|10368.06|10365.1|10365.1|0
1647342280000|2022-03-15 11:04:40|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|10367.07|0
1647342290000|2022-03-15 11:04:50|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|10364.43|0
1647342300000|2022-03-15 11:05:00|10367.07|10367.07|10369.05|10369.05|10369.05|10369.05|10367.07|10367.07|0
1647342370000|2022-03-15 11:06:10|10369.91|10369.91|10369.91|10369.91|10369.91|10369.91|10369.91|10369.91|0
1647342380000|2022-03-15 11:06:20|10372.55|10372.55|10372.55|10372.55|10372.55|10372.55|10372.55|10372.55|0
1647342390000|2022-03-15 11:06:30|10375.2|10375.2|10377.85|10377.85|10377.85|10377.85|10375.2|10375.2|0
1647342410000|2022-03-15 11:06:50|10375.2|10375.2|10375.2|10375.2|10375.2|10375.2|10375.2|10375.2|0
1647342450000|2022-03-15 11:07:30|10369.91|10369.91|10367.26|10367.26|10369.91|10369.91|10367.26|10367.26|0
1647342460000|2022-03-15 11:07:40|10368.25|10368.25|10369.24|10369.24|10369.24|10369.24|10368.25|10368.25|0
1647342520000|2022-03-15 11:08:40|10371.88|10371.88|10374.53|10374.53|10374.53|10374.53|10371.88|10371.88|0
1647342540000|2022-03-15 11:09:00|10375.52|10375.52|10374.53|10374.53|10375.52|10375.52|10374.53|10374.53|0
1647342550000|2022-03-15 11:09:10|10373.54|10373.54|10376.19|10376.19|10376.19|10376.19|10373.54|10373.54|0
1647342600000|2022-03-15 11:10:00|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|10377.18|0
1647342620000|2022-03-15 11:10:20|10376.19|10376.19|10373.54|10373.54|10376.19|10376.19|10373.54|10373.54|0
1647342630000|2022-03-15 11:10:30|10374.53|10374.53|10375.22|10375.22|10375.22|10375.22|10374.53|10374.53|0
1647342750000|2022-03-15 11:12:30|10376.25|10376.25|10375.9|10375.9|10376.25|10376.25|10375.9|10375.9|0
1647342770000|2022-03-15 11:12:50|10374.91|10374.91|10377.56|10377.56|10377.56|10377.56|10374.91|10374.91|0
1647342790000|2022-03-15 11:13:10|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|0
1647342850000|2022-03-15 11:14:10|10381.2|10381.2|10381.2|10381.2|10381.2|10381.2|10381.2|10381.2|0
1647342880000|2022-03-15 11:14:40|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|0
1647342960000|2022-03-15 11:16:00|10384.16|10384.16|10384.16|10384.16|10384.16|10384.16|10384.16|10384.16|0
1647342990000|2022-03-15 11:16:30|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|10385.15|0
1647343020000|2022-03-15 11:17:00|10387.79|10387.79|10385.15|10385.15|10387.79|10387.79|10385.15|10385.15|0
1647343030000|2022-03-15 11:17:10|10382.5|10382.5|10379.86|10379.86|10382.5|10382.5|10379.86|10379.86|0
1647343070000|2022-03-15 11:17:50|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|0
1647343150000|2022-03-15 11:19:10|10382.33|10382.33|10382.33|10382.33|10382.33|10382.33|10382.33|10382.33|0
1647343170000|2022-03-15 11:19:30|10377.04|10377.04|10377.04|10377.04|10377.04|10377.04|10376.05|10376.05|0
1647343190000|2022-03-15 11:19:50|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|0
1647343230000|2022-03-15 11:20:30|10382.33|10382.33|10382.33|10382.33|10382.33|10382.33|10382.33|10382.33|0
1647343280000|2022-03-15 11:21:20|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|10379.68|0
1647343300000|2022-03-15 11:21:40|10377.04|10377.04|10377.04|10377.04|10377.04|10377.04|10377.04|10377.04|0
1647343320000|2022-03-15 11:22:00|10374.39|10374.39|10374.39|10374.39|10374.39|10374.39|10374.39|10374.39|0
1647343330000|2022-03-15 11:22:10|10371.74|10371.74|10371.74|10371.74|10371.74|10371.74|10371.74|10371.74|0
1647343350000|2022-03-15 11:22:30|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|10369.77|0
1647343360000|2022-03-15 11:22:40|10367.12|10367.12|10364.48|10364.48|10367.12|10367.12|10364.48|10364.48|0
1647343380000|2022-03-15 11:23:00|10363.49|10363.49|10363.49|10363.49|10363.49|10363.49|10363.49|10363.49|0
1647343400000|2022-03-15 11:23:20|10362.5|10362.5|10362.5|10362.5|10362.5|10362.5|10362.5|10362.5|0
1647343410000|2022-03-15 11:23:30|10359.85|10359.85|10357.21|10357.21|10359.85|10359.85|10357.21|10357.21|0
1647343420000|2022-03-15 11:23:40|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|10356.22|0
1647343440000|2022-03-15 11:24:00|10358.86|10358.86|10350.93|10350.93|10358.86|10358.86|10350.93|10350.93|0
1647343470000|2022-03-15 11:24:30|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|10350.58|0
1647343480000|2022-03-15 11:24:40|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|10349.55|0
1647343530000|2022-03-15 11:25:30|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|10346.91|0
1647343550000|2022-03-15 11:25:50|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|10344.26|0
1647343560000|2022-03-15 11:26:00|10341.61|10341.61|10341.61|10341.61|10341.61|10341.61|10341.61|10341.61|0
1647343580000|2022-03-15 11:26:20|10341.27|10341.27|10340.93|10340.93|10341.27|10341.27|10340.93|10340.93|0
1647343630000|2022-03-15 11:27:10|10343.57|10343.57|10338.28|10338.28|10343.57|10343.57|10338.28|10338.28|0
1647343640000|2022-03-15 11:27:20|10337.29|10337.29|10337.29|10337.29|10337.29|10337.29|10337.29|10337.29|0
1647343670000|2022-03-15 11:27:50|10335.32|10335.32|10335.32|10335.32|10335.32|10335.32|10335.32|10335.32|0
1647343690000|2022-03-15 11:28:10|10332.67|10332.67|10327.38|10327.38|10332.67|10332.67|10327.38|10327.38|0
1647343700000|2022-03-15 11:28:20|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|10324.73|0
1647343770000|2022-03-15 11:29:30|10323.74|10323.74|10323.74|10323.74|10323.74|10323.74|10323.74|10323.74|0
1647343780000|2022-03-15 11:29:40|10329.04|10329.04|10323.07|10323.07|10333.66|10333.66|10323.07|10323.07|0
1647343790000|2022-03-15 11:29:50|10328.37|10328.37|10328.37|10328.37|10328.37|10328.37|10328.37|10328.37|0
1647343800000|2022-03-15 11:30:00|10338.95|10338.95|10341.6|10341.6|10341.6|10341.6|10338.95|10338.95|0
1647343870000|2022-03-15 11:31:10|10339.62|10339.62|10339.62|10339.62|10339.62|10339.62|10339.62|10339.62|0
1647343880000|2022-03-15 11:31:20|10340.61|10340.61|10340.61|10340.61|10340.61|10340.61|10340.61|10340.61|0
1647343910000|2022-03-15 11:31:50|10335.32|10335.32|10332.67|10332.67|10335.32|10335.32|10332.67|10332.67|0
1647343940000|2022-03-15 11:32:20|10331.68|10331.68|10331.68|10331.68|10331.68|10331.68|10331.68|10331.68|0
1647343960000|2022-03-15 11:32:40|10330.69|10330.69|10330.69|10330.69|10330.69|10330.69|10330.69|10330.69|0
1647343990000|2022-03-15 11:33:10|10328.05|10328.05|10328.05|10328.05|10330.69|10330.69|10328.05|10328.05|0
1647344010000|2022-03-15 11:33:30|10327.06|10327.06|10327.06|10327.06|10327.06|10327.06|10327.06|10327.06|0
1647344030000|2022-03-15 11:33:50|10329.71|10329.71|10329.71|10329.71|10329.71|10329.71|10329.71|10329.71|0
1647344040000|2022-03-15 11:34:00|10327.06|10327.06|10327.06|10327.06|10327.06|10327.06|10327.06|10327.06|0
1647344060000|2022-03-15 11:34:20|10324.41|10324.41|10320.11|10320.11|10325.4|10325.4|10320.11|10320.11|0
1647344100000|2022-03-15 11:35:00|10328.05|10328.05|10326.07|10326.07|10328.05|10328.05|10326.07|10326.07|0
1647344150000|2022-03-15 11:35:50|10328.72|10328.72|10334.01|10334.01|10334.01|10334.01|10328.72|10328.72|0
1647344180000|2022-03-15 11:36:20|10331.36|10331.36|10326.07|10326.07|10331.36|10331.36|10326.07|10326.07|0
1647344300000|2022-03-15 11:38:20|10325.08|10325.08|10325.08|10325.08|10325.08|10325.08|10325.08|10325.08|0
1647344350000|2022-03-15 11:39:10|10327.73|10327.73|10322.44|10322.44|10327.73|10327.73|10322.44|10322.44|0
1647344410000|2022-03-15 11:40:10|10319.79|10319.79|10319.79|10319.79|10319.79|10319.79|10319.79|10319.79|0
1647344460000|2022-03-15 11:41:00|10322.44|10322.44|10319.79|10319.79|10322.44|10322.44|10319.79|10319.79|0
1647344480000|2022-03-15 11:41:20|10320.78|10320.78|10320.78|10320.78|10320.78|10320.78|10320.78|10320.78|0
1647344510000|2022-03-15 11:41:50|10321.77|10321.77|10321.77|10321.77|10321.77|10321.77|10321.77|10321.77|0
1647344540000|2022-03-15 11:42:20|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|10316.47|0
1647344550000|2022-03-15 11:42:30|10319.12|10319.12|10319.12|10319.12|10319.12|10319.12|10319.12|10319.12|0
1647344630000|2022-03-15 11:43:50|10321.77|10321.77|10321.77|10321.77|10321.77|10321.77|10321.77|10321.77|0
1647344700000|2022-03-15 11:45:00|10324.41|10324.41|10324.41|10324.41|10324.41|10324.41|10324.41|10324.41|0
1647344710000|2022-03-15 11:45:10|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|10325.4|0
1647344730000|2022-03-15 11:45:30|10328.05|10328.05|10330.69|10330.69|10330.69|10330.69|10328.05|10328.05|0
1647344740000|2022-03-15 11:45:40|10328.05|10328.05|10328.05|10328.05|10328.05|10328.05|10328.05|10328.05|0
1647344940000|2022-03-15 11:49:00|10326.07|10326.07|10326.07|10326.07|10326.07|10326.07|10326.07|10326.07|0
1647344980000|2022-03-15 11:49:40|10331.36|10331.36|10334.01|10334.01|10334.01|10334.01|10331.36|10331.36|0
1647344990000|2022-03-15 11:49:50|10333.02|10333.02|10332.03|10332.03|10333.02|10333.02|10332.03|10332.03|0
1647345000000|2022-03-15 11:50:00|10333.02|10333.02|10332.03|10332.03|10333.02|10333.02|10332.03|10332.03|0
1647345020000|2022-03-15 11:50:20|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|10334.68|0
1647345050000|2022-03-15 11:50:50|10337.33|10337.33|10339.97|10339.97|10339.97|10339.97|10337.33|10337.33|0
1647345060000|2022-03-15 11:51:00|10340.96|10340.96|10339.97|10339.97|10340.96|10340.96|10339.97|10339.97|0
1647345090000|2022-03-15 11:51:30|10347.91|10347.91|10347.91|10347.91|10347.91|10347.91|10347.91|10347.91|0
1647345100000|2022-03-15 11:51:40|10353.2|10353.2|10353.2|10353.2|10353.2|10353.2|10353.2|10353.2|0
1647345170000|2022-03-15 11:52:50|10355.85|10355.85|10355.85|10355.85|10355.85|10355.85|10355.85|10355.85|0
1647345190000|2022-03-15 11:53:10|10358.5|10358.5|10361.14|10361.14|10361.14|10361.14|10358.5|10358.5|0
1647345210000|2022-03-15 11:53:30|10355.85|10355.85|10355.85|10355.85|10355.85|10355.85|10355.85|10355.85|0
1647345240000|2022-03-15 11:54:00|10354.86|10354.86|10353.87|10353.87|10354.86|10354.86|10353.87|10353.87|0
1647345290000|2022-03-15 11:54:50|10351.23|10351.23|10351.23|10351.23|10351.23|10351.23|10351.23|10351.23|0
1647345300000|2022-03-15 11:55:00|10345.94|10345.94|10348.58|10348.58|10348.58|10348.58|10345.94|10345.94|0
1647345320000|2022-03-15 11:55:20|10347.59|10347.59|10347.59|10347.59|10347.59|10347.59|10347.59|10347.59|0
1647345360000|2022-03-15 11:56:00|10348.58|10348.58|10348.58|10348.58|10348.58|10348.58|10348.58|10348.58|0
1647345420000|2022-03-15 11:57:00|10356.52|10356.52|10361.81|10361.81|10361.81|10361.81|10356.52|10356.52|0
1647345440000|2022-03-15 11:57:20|10360.83|10360.83|10360.83|10360.83|10360.83|10360.83|10360.83|10360.83|0
1647345450000|2022-03-15 11:57:30|10358.18|10358.18|10360.83|10360.83|10360.83|10360.83|10358.18|10358.18|0
1647345480000|2022-03-15 11:58:00|10363.47|10363.47|10363.47|10363.47|10363.47|10363.47|10363.47|10363.47|0
1647345540000|2022-03-15 11:59:00|10366.12|10366.12|10360.83|10360.83|10366.12|10366.12|10360.83|10360.83|0
1647345550000|2022-03-15 11:59:10|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|0
1647345560000|2022-03-15 11:59:20|10355.53|10355.53|10355.53|10355.53|10355.53|10355.53|10355.53|10355.53|0
1647345570000|2022-03-15 11:59:30|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|10358.18|0
1647345590000|2022-03-15 11:59:50|10352.89|10352.89|10347.59|10347.59|10352.89|10352.89|10347.59|10347.59|0
1647345600000|2022-03-15 12:00:00|10355.53|10355.53|10350.24|10350.24|10355.53|10355.53|10350.24|10350.24|0
1647345710000|2022-03-15 12:01:50|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|10352.89|0
1647345720000|2022-03-15 12:02:00|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|10350.24|0
1647345750000|2022-03-15 12:02:30|10348.26|10348.26|10348.26|10348.26|10348.26|10348.26|10345.62|10345.62|0
1647345770000|2022-03-15 12:02:50|10342.97|10342.97|10340.32|10340.32|10342.97|10342.97|10340.32|10340.32|0
1647345810000|2022-03-15 12:03:30|10338.35|10338.35|10338.35|10338.35|10338.35|10338.35|10338.35|10338.35|0
1647345830000|2022-03-15 12:03:50|10337.36|10337.36|10337.36|10337.36|10337.36|10337.36|10337.36|10337.36|0
1647345850000|2022-03-15 12:04:10|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|0
1647345980000|2022-03-15 12:06:20|10332.07|10332.07|10332.07|10332.07|10332.07|10332.07|10332.07|10332.07|0
1647346100000|2022-03-15 12:08:20|10329.42|10329.42|10329.42|10329.42|10329.42|10329.42|10329.42|10329.42|0
1647346120000|2022-03-15 12:08:40|10332.07|10332.07|10334.71|10334.71|10334.71|10334.71|10332.07|10332.07|0
1647346220000|2022-03-15 12:10:20|10334.88|10334.88|10334.88|10334.88|10334.88|10334.88|10334.88|10334.88|0
1647346230000|2022-03-15 12:10:30|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|10334.71|0
1647346260000|2022-03-15 12:11:00|10337.36|10337.36|10340.01|10340.01|10340.01|10340.01|10337.36|10337.36|0
1647346270000|2022-03-15 12:11:10|10342.65|10342.65|10342.65|10342.65|10342.65|10342.65|10342.65|10342.65|0
1647346320000|2022-03-15 12:12:00|10345.3|10345.3|10345.3|10345.3|10345.3|10345.3|10345.3|10345.3|0
1647346330000|2022-03-15 12:12:10|10340.01|10340.01|10340.01|10340.01|10340.01|10340.01|10340.01|10340.01|0
1647346430000|2022-03-15 12:13:50|10342.97|10342.97|10342.97|10342.97|10342.97|10342.97|10342.97|10342.97|0
1647346500000|2022-03-15 12:15:00|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|10343.31|0
1647346530000|2022-03-15 12:15:30|10340.67|10340.67|10340.67|10340.67|10340.67|10340.67|10340.67|10340.67|0
1647346570000|2022-03-15 12:16:10|10345.96|10345.96|10349.59|10349.59|10352.24|10352.24|10345.96|10345.96|0
1647346610000|2022-03-15 12:16:50|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|0
1647346740000|2022-03-15 12:19:00|10345.96|10345.96|10346.95|10346.95|10346.95|10346.95|10345.96|10345.96|0
1647346780000|2022-03-15 12:19:40|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|0
1647346820000|2022-03-15 12:20:20|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|0
1647346830000|2022-03-15 12:20:30|10354.89|10354.89|10354.89|10354.89|10354.89|10354.89|10354.89|10354.89|0
1647346880000|2022-03-15 12:21:20|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|0
1647346900000|2022-03-15 12:21:40|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|0
1647346950000|2022-03-15 12:22:30|10349.59|10349.59|10346.95|10346.95|10349.59|10349.59|10346.95|10346.95|0
1647346960000|2022-03-15 12:22:40|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|10352.24|0
1647346970000|2022-03-15 12:22:50|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|10349.59|0
1647347010000|2022-03-15 12:23:30|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|10346.95|0
1647347120000|2022-03-15 12:25:20|10345.96|10345.96|10342.33|10342.33|10345.96|10345.96|10342.33|10342.33|0
1647347140000|2022-03-15 12:25:40|10341.34|10341.34|10341.34|10341.34|10341.34|10341.34|10341.34|10341.34|0
1647347180000|2022-03-15 12:26:20|10342.33|10342.33|10342.33|10342.33|10342.33|10342.33|10342.33|10342.33|0
1647347190000|2022-03-15 12:26:30|10342.5|10342.5|10342.5|10342.5|10342.5|10342.5|10342.5|10342.5|0
1647347230000|2022-03-15 12:27:10|10340.52|10340.52|10342.5|10342.5|10342.5|10342.5|10340.52|10340.52|0
1647347300000|2022-03-15 12:28:20|10340.52|10340.52|10348.46|10348.46|10348.46|10348.46|10340.52|10340.52|0
1647347360000|2022-03-15 12:29:20|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|10356.4|0
1647347370000|2022-03-15 12:29:30|10359.05|10359.05|10362.01|10362.01|10362.01|10362.01|10359.05|10359.05|0
1647347380000|2022-03-15 12:29:40|10363|10363|10363|10363|10363|10363|10363|10363|0
1647347390000|2022-03-15 12:29:50|10366.95|10366.95|10366.95|10366.95|10367.94|10367.94|10366.95|10366.95|0
1647347410000|2022-03-15 12:30:10|10367.94|10367.94|10367.94|10367.94|10367.94|10367.94|10367.94|10367.94|0
1647347420000|2022-03-15 12:30:20|10368.93|10368.93|10371.57|10371.57|10371.57|10371.57|10368.93|10368.93|0
1647347430000|2022-03-15 12:30:30|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|0
1647347440000|2022-03-15 12:30:40|10374.89|10374.89|10373.9|10373.9|10374.89|10374.89|10373.9|10373.9|0
1647347450000|2022-03-15 12:30:50|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|0
1647347460000|2022-03-15 12:31:00|10364.97|10364.97|10362.33|10362.33|10364.97|10364.97|10362.33|10362.33|0
1647347480000|2022-03-15 12:31:20|10363.32|10363.32|10363.32|10363.32|10363.32|10363.32|10363.32|10363.32|0
1647347510000|2022-03-15 12:31:50|10364.3|10364.3|10365.29|10365.29|10365.29|10365.29|10364.3|10364.3|0
1647347530000|2022-03-15 12:32:10|10367.94|10367.94|10367.94|10367.94|10367.94|10367.94|10367.94|10367.94|0
1647347580000|2022-03-15 12:33:00|10370.59|10370.59|10370.59|10370.59|10370.59|10370.59|10370.59|10370.59|0
1647347680000|2022-03-15 12:34:40|10371.57|10371.57|10371.57|10371.57|10371.57|10371.57|10371.57|10371.57|0
1647347720000|2022-03-15 12:35:20|10372.56|10372.56|10361.98|10361.98|10372.56|10372.56|10361.98|10361.98|0
1647347760000|2022-03-15 12:36:00|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|0
1647347780000|2022-03-15 12:36:20|10360.32|10360.32|10359.33|10359.33|10360.32|10360.32|10359.33|10359.33|0
1647347850000|2022-03-15 12:37:30|10356.68|10356.68|10356.68|10356.68|10356.68|10356.68|10356.68|10356.68|0
1647347870000|2022-03-15 12:37:50|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|10354.04|0
1647347930000|2022-03-15 12:38:50|10356.68|10356.68|10362.96|10362.96|10362.96|10362.96|10356.68|10356.68|0
1647347950000|2022-03-15 12:39:10|10357.67|10357.67|10360.32|10360.32|10360.32|10360.32|10357.67|10357.67|0
1647348000000|2022-03-15 12:40:00|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|0
1647348010000|2022-03-15 12:40:10|10357.35|10357.35|10357.35|10357.35|10357.35|10357.35|10357.35|10357.35|0
1647348030000|2022-03-15 12:40:30|10354.71|10354.71|10354.71|10354.71|10354.71|10354.71|10354.71|10354.71|0
1647348040000|2022-03-15 12:40:40|10356.68|10356.68|10356.68|10356.68|10356.68|10356.68|10356.68|10356.68|0
1647348190000|2022-03-15 12:43:10|10357.67|10357.67|10357.67|10357.67|10357.67|10357.67|10357.67|10357.67|0
1647348250000|2022-03-15 12:44:10|10360.32|10360.32|10360.32|10360.32|10360.32|10360.32|10360.32|10360.32|0
1647348330000|2022-03-15 12:45:30|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|10359.33|0
1647348360000|2022-03-15 12:46:00|10361.31|10361.31|10363.28|10363.28|10363.28|10363.28|10361.31|10361.31|0
1647348400000|2022-03-15 12:46:40|10360.64|10360.64|10360.64|10360.64|10360.64|10360.64|10360.64|10360.64|0
1647348410000|2022-03-15 12:46:50|10365.93|10365.93|10368.58|10368.58|10368.58|10368.58|10365.93|10365.93|0
1647348440000|2022-03-15 12:47:20|10371.22|10371.22|10377.5|10377.5|10377.5|10377.5|10371.22|10371.22|0
1647348580000|2022-03-15 12:49:40|10376.52|10376.52|10376.52|10376.52|10376.52|10376.52|10376.52|10376.52|0
1647348680000|2022-03-15 12:51:20|10373.87|10373.87|10376.52|10376.52|10376.52|10376.52|10373.87|10373.87|0
1647348840000|2022-03-15 12:54:00|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|10371.22|0
1647348850000|2022-03-15 12:54:10|10379.16|10379.16|10384.45|10384.45|10384.45|10384.45|10379.16|10379.16|0
1647348870000|2022-03-15 12:54:30|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|0
1647348910000|2022-03-15 12:55:10|10384.45|10384.45|10384.45|10384.45|10384.45|10384.45|10384.45|10384.45|0
1647348940000|2022-03-15 12:55:40|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|0
1647348960000|2022-03-15 12:56:00|10379.16|10379.16|10379.16|10379.16|10379.16|10379.16|10379.16|10379.16|0
1647349010000|2022-03-15 12:56:50|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|10381.81|0
1647349070000|2022-03-15 12:57:50|10384.45|10384.45|10384.45|10384.45|10384.45|10384.45|10384.45|10384.45|0
1647349100000|2022-03-15 12:58:20|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|10387.1|0
1647349110000|2022-03-15 12:58:30|10389.75|10389.75|10391.72|10391.72|10391.72|10391.72|10389.75|10389.75|0
1647349210000|2022-03-15 13:00:10|10394.37|10394.37|10394.37|10394.37|10394.37|10394.37|10394.37|10394.37|0
1647349230000|2022-03-15 13:00:30|10391.72|10391.72|10391.72|10391.72|10391.72|10391.72|10391.72|10391.72|0
1647349260000|2022-03-15 13:01:00|10394.37|10394.37|10394.37|10394.37|10394.37|10394.37|10394.37|10394.37|0
1647349320000|2022-03-15 13:02:00|10391.72|10391.72|10391.72|10391.72|10391.72|10391.72|10391.72|10391.72|0
1647349330000|2022-03-15 13:02:10|10393.7|10393.7|10392.71|10392.71|10393.7|10393.7|10392.71|10392.71|0
1647349410000|2022-03-15 13:03:30|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|0
1647349440000|2022-03-15 13:04:00|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|0
1647349470000|2022-03-15 13:04:30|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|0
1647349500000|2022-03-15 13:05:00|10384.77|10384.77|10384.77|10384.77|10384.77|10384.77|10384.77|10384.77|0
1647349520000|2022-03-15 13:05:20|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|0
1647349660000|2022-03-15 13:07:40|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|0
1647349690000|2022-03-15 13:08:10|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|10387.42|0
1647349710000|2022-03-15 13:08:30|10384.77|10384.77|10382.13|10382.13|10384.77|10384.77|10382.13|10382.13|0
1647349720000|2022-03-15 13:08:40|10387.42|10387.42|10390.07|10390.07|10390.07|10390.07|10387.42|10387.42|0
1647349730000|2022-03-15 13:08:50|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|0
1647349740000|2022-03-15 13:09:00|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|10390.07|0
1647349830000|2022-03-15 13:10:30|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|10392.71|0
1647349850000|2022-03-15 13:10:50|10393.7|10393.7|10393.7|10393.7|10393.7|10393.7|10393.7|10393.7|0
1647349870000|2022-03-15 13:11:10|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|0
1647349930000|2022-03-15 13:12:10|10398.99|10398.99|10401.64|10401.64|10401.64|10401.64|10398.99|10398.99|0
1647349960000|2022-03-15 13:12:40|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|10396.35|0
1647349990000|2022-03-15 13:13:10|10391.05|10391.05|10391.05|10391.05|10391.05|10391.05|10391.05|10391.05|0
1647350020000|2022-03-15 13:13:40|10392.04|10392.04|10389.08|10389.08|10392.04|10392.04|10389.08|10389.08|0
1647350030000|2022-03-15 13:13:50|10388.09|10388.09|10388.09|10388.09|10388.09|10388.09|10387.1|10387.1|0
1647350050000|2022-03-15 13:14:10|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|10390.74|0
1647350060000|2022-03-15 13:14:20|10389.75|10389.75|10389.75|10389.75|10389.75|10389.75|10389.75|10389.75|0
1647350070000|2022-03-15 13:14:30|10391.72|10391.72|10392.71|10392.71|10392.71|10392.71|10391.72|10391.72|0
1647350120000|2022-03-15 13:15:20|10394.69|10394.69|10393.7|10393.7|10394.69|10394.69|10393.7|10393.7|0
1647350130000|2022-03-15 13:15:30|10394.69|10394.69|10392.04|10392.04|10394.69|10394.69|10392.04|10392.04|0
1647350200000|2022-03-15 13:16:40|10393.03|10393.03|10392.04|10392.04|10393.03|10393.03|10392.04|10392.04|0
1647350210000|2022-03-15 13:16:50|10395.01|10395.01|10395.01|10395.01|10395.01|10395.01|10395.01|10395.01|0
1647350230000|2022-03-15 13:17:10|10396.98|10396.98|10396.98|10396.98|10396.98|10396.98|10396.98|10396.98|0
1647350340000|2022-03-15 13:19:00|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|0
1647350410000|2022-03-15 13:20:10|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|0
1647350430000|2022-03-15 13:20:30|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|10394.34|0
1647350440000|2022-03-15 13:20:40|10389.04|10389.04|10391.69|10391.69|10391.69|10391.69|10389.04|10389.04|0
1647350560000|2022-03-15 13:22:40|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|10390.7|0
1647350610000|2022-03-15 13:23:30|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|10388.06|0
1647350670000|2022-03-15 13:24:30|10390.7|10390.7|10393.35|10393.35|10393.35|10393.35|10390.7|10390.7|0
1647350720000|2022-03-15 13:25:20|10394.34|10394.34|10395.33|10395.33|10395.33|10395.33|10394.34|10394.34|0
1647350800000|2022-03-15 13:26:40|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|0
1647350920000|2022-03-15 13:28:40|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|10395.33|0
1647350930000|2022-03-15 13:28:50|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|0
1647350950000|2022-03-15 13:29:10|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|10397.97|0
1647350990000|2022-03-15 13:29:50|10403.26|10403.26|10403.26|10403.26|10405.91|10405.91|10403.26|10403.26|0
1647351000000|2022-03-15 13:30:00|10400.62|10400.62|10396.98|10396.98|10400.62|10400.62|10396.98|10396.98|0
1647351020000|2022-03-15 13:30:20|10396|10396|10394.02|10394.02|10396|10396|10394.02|10394.02|0
1647351030000|2022-03-15 13:30:30|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|10396.67|0
1647351060000|2022-03-15 13:31:00|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|0
1647351160000|2022-03-15 13:32:40|10394.02|10394.02|10394.02|10394.02|10394.02|10394.02|10394.02|10394.02|0
1647351180000|2022-03-15 13:33:00|10391.37|10391.37|10394.02|10394.02|10394.02|10394.02|10391.37|10391.37|0
1647351220000|2022-03-15 13:33:40|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|10391.37|0
1647351240000|2022-03-15 13:34:00|10394.02|10394.02|10394.02|10394.02|10396.67|10396.67|10394.02|10394.02|0
1647351260000|2022-03-15 13:34:20|10396|10396|10399.95|10399.95|10399.95|10399.95|10396|10396|0
1647351280000|2022-03-15 13:34:40|10398.96|10398.96|10397.97|10397.97|10398.96|10398.96|10397.97|10397.97|0
1647351290000|2022-03-15 13:34:50|10399.95|10399.95|10405.24|10405.24|10405.24|10405.24|10399.95|10399.95|0
1647351310000|2022-03-15 13:35:10|10397.3|10397.3|10397.3|10397.3|10397.3|10397.3|10397.3|10397.3|0
1647351350000|2022-03-15 13:35:50|10399.95|10399.95|10405.24|10405.24|10405.24|10405.24|10399.95|10399.95|0
1647351400000|2022-03-15 13:36:40|10402.59|10402.59|10399.95|10399.95|10402.59|10402.59|10399.95|10399.95|0
1647351420000|2022-03-15 13:37:00|10402.59|10402.59|10405.56|10405.56|10405.56|10405.56|10402.59|10402.59|0
1647351430000|2022-03-15 13:37:10|10402.91|10402.91|10402.91|10402.91|10402.91|10402.91|10402.91|10402.91|0
1647351440000|2022-03-15 13:37:20|10400.94|10400.94|10400.94|10400.94|10400.94|10400.94|10400.94|10400.94|0
1647351450000|2022-03-15 13:37:30|10401.92|10401.92|10401.92|10401.92|10401.92|10401.92|10401.92|10401.92|0
1647351480000|2022-03-15 13:38:00|10396.63|10396.63|10394.66|10394.66|10396.63|10396.63|10393.99|10393.99|0
1647351490000|2022-03-15 13:38:10|10389.36|10389.36|10386.4|10386.4|10389.36|10389.36|10386.4|10386.4|0
1647351500000|2022-03-15 13:38:20|10385.41|10385.41|10383.43|10383.43|10385.41|10385.41|10383.43|10383.43|0
1647351540000|2022-03-15 13:39:00|10388.73|10388.73|10386.08|10386.08|10388.73|10388.73|10386.08|10386.08|0
1647351550000|2022-03-15 13:39:10|10388.06|10388.06|10387.39|10387.39|10391.69|10391.69|10386.4|10386.4|0
1647351560000|2022-03-15 13:39:20|10388.37|10388.37|10390.35|10390.35|10390.35|10390.35|10388.37|10388.37|0
1647351590000|2022-03-15 13:39:50|10387.7|10387.7|10385.73|10385.73|10387.7|10387.7|10385.73|10385.73|0
1647351600000|2022-03-15 13:40:00|10386.72|10386.72|10389.36|10389.36|10389.36|10389.36|10386.72|10386.72|0
1647351610000|2022-03-15 13:40:10|10386.72|10386.72|10386.72|10386.72|10386.72|10386.72|10386.72|10386.72|0
1647351690000|2022-03-15 13:41:30|10384.07|10384.07|10384.07|10384.07|10384.07|10384.07|10384.07|10384.07|0
1647351700000|2022-03-15 13:41:40|10382.09|10382.09|10377.79|10377.79|10383.08|10383.08|10377.79|10377.79|0
1647351720000|2022-03-15 13:42:00|10376.8|10376.8|10376.8|10376.8|10376.8|10376.8|10376.8|10376.8|0
1647351730000|2022-03-15 13:42:10|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|10374.15|0
1647351750000|2022-03-15 13:42:30|10373.17|10373.17|10370.52|10370.52|10373.17|10373.17|10370.52|10370.52|0
1647351780000|2022-03-15 13:43:00|10367.87|10367.87|10367.87|10367.87|10367.87|10367.87|10367.87|10367.87|0
1647351790000|2022-03-15 13:43:10|10365.9|10365.9|10364.91|10364.91|10365.9|10365.9|10364.91|10364.91|0
1647351810000|2022-03-15 13:43:30|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|10362.26|0
1647351830000|2022-03-15 13:43:50|10364.91|10364.91|10367.55|10367.55|10367.55|10367.55|10364.91|10364.91|0
1647351850000|2022-03-15 13:44:10|10370.2|10370.2|10370.2|10370.2|10370.2|10370.2|10370.2|10370.2|0
1647351900000|2022-03-15 13:45:00|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|0
1647351910000|2022-03-15 13:45:10|10364.91|10364.91|10364.91|10364.91|10364.91|10364.91|10364.91|10364.91|0
1647351970000|2022-03-15 13:46:10|10367.55|10367.55|10370.2|10370.2|10370.2|10370.2|10367.55|10367.55|0
1647352010000|2022-03-15 13:46:50|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|10367.55|0
1647352030000|2022-03-15 13:47:10|10368.54|10368.54|10369.53|10369.53|10369.53|10369.53|10368.54|10368.54|0
1647352060000|2022-03-15 13:47:40|10377.47|10377.47|10374.82|10374.82|10377.47|10377.47|10374.82|10374.82|0
1647352080000|2022-03-15 13:48:00|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|10380.12|0
1647352100000|2022-03-15 13:48:20|10372.18|10372.18|10372.18|10372.18|10372.18|10372.18|10372.18|10372.18|0
1647352170000|2022-03-15 13:49:30|10377.47|10377.47|10377.47|10377.47|10377.47|10377.47|10377.47|10377.47|0
1647352200000|2022-03-15 13:50:00|10380.12|10380.12|10377.47|10377.47|10380.12|10380.12|10377.47|10377.47|0
1647352210000|2022-03-15 13:50:10|10379.45|10379.45|10379.45|10379.45|10379.45|10379.45|10379.45|10379.45|0
1647352220000|2022-03-15 13:50:20|10380.44|10380.44|10380.44|10380.44|10380.44|10380.44|10380.44|10380.44|0
1647352250000|2022-03-15 13:50:50|10377.79|10377.79|10377.79|10377.79|10377.79|10377.79|10377.79|10377.79|0
1647352280000|2022-03-15 13:51:20|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|0
1647352290000|2022-03-15 13:51:30|10381.74|10381.74|10381.74|10381.74|10381.74|10381.74|10381.74|10381.74|0
1647352300000|2022-03-15 13:51:40|10384.39|10384.39|10384.39|10384.39|10384.39|10384.39|10384.39|10384.39|0
1647352310000|2022-03-15 13:51:50|10387.03|10387.03|10387.03|10387.03|10387.03|10387.03|10387.03|10387.03|0
1647352340000|2022-03-15 13:52:20|10386.05|10386.05|10385.06|10385.06|10386.05|10386.05|10385.06|10385.06|0
1647352350000|2022-03-15 13:52:30|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|10379.77|0
1647352360000|2022-03-15 13:52:40|10378.78|10378.78|10374.15|10374.15|10378.78|10378.78|10374.15|10374.15|0
1647352390000|2022-03-15 13:53:10|10382.09|10382.09|10382.09|10382.09|10382.09|10382.09|10382.09|10382.09|0
1647352480000|2022-03-15 13:54:40|10379.45|10379.45|10379.45|10379.45|10379.45|10379.45|10379.45|10379.45|0
1647352520000|2022-03-15 13:55:20|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|10384.74|0
1647352540000|2022-03-15 13:55:40|10387.7|10387.7|10387.7|10387.7|10387.7|10387.7|10387.7|10387.7|0
1647352550000|2022-03-15 13:55:50|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|0
1647352610000|2022-03-15 13:56:50|10387.7|10387.7|10387.7|10387.7|10387.7|10387.7|10387.7|10387.7|0
1647352630000|2022-03-15 13:57:10|10382.41|10382.41|10381.42|10381.42|10382.41|10382.41|10381.42|10381.42|0
1647352680000|2022-03-15 13:58:00|10386.72|10386.72|10386.72|10386.72|10386.72|10386.72|10386.72|10386.72|0
1647352690000|2022-03-15 13:58:10|10389.36|10389.36|10394.66|10394.66|10394.66|10394.66|10389.36|10389.36|0
1647352710000|2022-03-15 13:58:30|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|0
1647352750000|2022-03-15 13:59:10|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|0
1647352790000|2022-03-15 13:59:50|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|10395.64|0
1647352800000|2022-03-15 14:00:00|10390.35|10390.35|10390.35|10390.35|10390.35|10390.35|10390.35|10390.35|0
1647352830000|2022-03-15 14:00:30|10393|10393|10393|10393|10393|10393|10393|10393|0
1647352840000|2022-03-15 14:00:40|10390.35|10390.35|10390.35|10390.35|10390.35|10390.35|10390.35|10390.35|0
1647352920000|2022-03-15 14:02:00|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|10385.06|0
1647352960000|2022-03-15 14:02:40|10386.05|10386.05|10380.75|10380.75|10386.05|10386.05|10378.11|10378.11|0
1647352980000|2022-03-15 14:03:00|10375.46|10375.46|10370.84|10370.84|10375.46|10375.46|10370.84|10370.84|0
1647353020000|2022-03-15 14:03:40|10369.85|10369.85|10369.85|10369.85|10369.85|10369.85|10369.85|10369.85|0
1647353030000|2022-03-15 14:03:50|10364.56|10364.56|10365.55|10365.55|10365.55|10365.55|10364.56|10364.56|0
1647353050000|2022-03-15 14:04:10|10368.19|10368.19|10370.84|10370.84|10370.84|10370.84|10368.19|10368.19|0
1647353060000|2022-03-15 14:04:20|10368.19|10368.19|10368.19|10368.19|10368.19|10368.19|10368.19|10368.19|0
1647353100000|2022-03-15 14:05:00|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|10362.9|0
1647353110000|2022-03-15 14:05:10|10360.25|10360.25|10360.25|10360.25|10360.25|10360.25|10360.25|10360.25|0
1647353120000|2022-03-15 14:05:20|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|10361.24|0
1647353140000|2022-03-15 14:05:40|10366.53|10366.53|10367.52|10367.52|10367.52|10367.52|10366.53|10366.53|0
1647353170000|2022-03-15 14:06:10|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|0
1647353230000|2022-03-15 14:07:10|10359.58|10359.58|10362.23|10362.23|10362.23|10362.23|10359.58|10359.58|0
1647353260000|2022-03-15 14:07:40|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|10363.22|0
1647353290000|2022-03-15 14:08:10|10360.57|10360.57|10360.57|10360.57|10360.57|10360.57|10360.57|10360.57|0
1647353310000|2022-03-15 14:08:30|10357.92|10357.92|10359.58|10359.58|10359.58|10359.58|10351.64|10351.64|0
1647353400000|2022-03-15 14:10:00|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|10356.94|0
1647353420000|2022-03-15 14:10:20|10354.29|10354.29|10354.29|10354.29|10354.29|10354.29|10354.29|10354.29|0
1647353460000|2022-03-15 14:11:00|10349|10349|10353.3|10353.3|10354.29|10354.29|10349|10349|0
1647353480000|2022-03-15 14:11:20|10350.65|10350.65|10350.65|10350.65|10350.65|10350.65|10350.65|10350.65|0
1647353490000|2022-03-15 14:11:30|10348.01|10348.01|10348.01|10348.01|10348.01|10348.01|10348.01|10348.01|0
1647353510000|2022-03-15 14:11:50|10345.36|10345.36|10345.36|10345.36|10345.36|10345.36|10345.36|10345.36|0
1647353520000|2022-03-15 14:12:00|10342.72|10342.72|10342.72|10342.72|10342.72|10342.72|10342.72|10342.72|0
1647353550000|2022-03-15 14:12:30|10343.7|10343.7|10343.7|10343.7|10343.7|10343.7|10343.7|10343.7|0
1647353640000|2022-03-15 14:14:00|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|10344.69|0
1647353700000|2022-03-15 14:15:00|10342.05|10342.05|10339.4|10339.4|10342.05|10342.05|10339.4|10339.4|0
1647353720000|2022-03-15 14:15:20|10340.39|10340.39|10340.39|10340.39|10340.39|10340.39|10340.39|10340.39|0
1647353760000|2022-03-15 14:16:00|10343.03|10343.03|10343.03|10343.03|10343.03|10343.03|10343.03|10343.03|0
1647353770000|2022-03-15 14:16:10|10344.02|10344.02|10345.01|10345.01|10345.01|10345.01|10344.02|10344.02|0
1647353780000|2022-03-15 14:16:20|10342.36|10342.36|10329.8|10329.8|10342.36|10342.36|10329.8|10329.8|0
1647353870000|2022-03-15 14:17:50|10335.09|10335.09|10342.36|10342.36|10342.36|10342.36|10335.09|10335.09|0
1647353880000|2022-03-15 14:18:00|10339.72|10339.72|10339.72|10339.72|10339.72|10339.72|10339.72|10339.72|0
1647353890000|2022-03-15 14:18:10|10342.36|10342.36|10342.36|10342.36|10342.36|10342.36|10342.36|10342.36|0
1647353920000|2022-03-15 14:18:40|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|10334.42|0
1647353940000|2022-03-15 14:19:00|10335.41|10335.41|10338.06|10338.06|10338.06|10338.06|10335.41|10335.41|0
1647353950000|2022-03-15 14:19:10|10332.77|10332.77|10332.77|10332.77|10332.77|10332.77|10332.77|10332.77|0
1647354000000|2022-03-15 14:20:00|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|10331.78|0
1647354010000|2022-03-15 14:20:10|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|0
1647354060000|2022-03-15 14:21:00|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|10327.16|0
1647354070000|2022-03-15 14:21:10|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|10329.8|0
1647354100000|2022-03-15 14:21:40|10328.81|10328.81|10326.84|10326.84|10328.81|10328.81|10326.84|10326.84|0
1647354170000|2022-03-15 14:22:50|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|10325.85|0
1647354200000|2022-03-15 14:23:20|10325.51|10325.51|10322.69|10322.69|10325.68|10325.68|10322.69|10322.69|0
1647354210000|2022-03-15 14:23:30|10325.33|10325.33|10326.32|10326.32|10326.32|10326.32|10325.33|10325.33|0
1647354230000|2022-03-15 14:23:50|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|10326.15|0
1647354290000|2022-03-15 14:24:50|10328.8|10328.8|10328.8|10328.8|10328.8|10328.8|10328.8|10328.8|0
1647354340000|2022-03-15 14:25:40|10326.82|10326.82|10324.84|10324.84|10326.82|10326.82|10324.84|10324.84|0
1647354360000|2022-03-15 14:26:00|10321.88|10321.88|10321.88|10321.88|10321.88|10321.88|10321.88|10321.88|0
1647354370000|2022-03-15 14:26:10|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|10319.23|0
1647354390000|2022-03-15 14:26:30|10324.53|10324.53|10321.88|10321.88|10324.53|10324.53|10321.88|10321.88|0
1647354410000|2022-03-15 14:26:50|10322.87|10322.87|10322.87|10322.87|10322.87|10322.87|10322.87|10322.87|0
1647354420000|2022-03-15 14:27:00|10321.88|10321.88|10320.89|10320.89|10321.88|10321.88|10320.89|10320.89|0
1647354430000|2022-03-15 14:27:10|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|10319.9|0
1647354440000|2022-03-15 14:27:20|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|0
1647354450000|2022-03-15 14:27:30|10328.83|10328.83|10328.83|10328.83|10328.83|10328.83|10328.83|10328.83|0
1647354460000|2022-03-15 14:27:40|10326.18|10326.18|10326.18|10326.18|10326.18|10326.18|10326.18|10326.18|0
1647354490000|2022-03-15 14:28:10|10325.2|10325.2|10325.2|10325.2|10325.2|10325.2|10325.2|10325.2|0
1647354500000|2022-03-15 14:28:20|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|10327.84|0
1647354540000|2022-03-15 14:29:00|10324.21|10324.21|10317.93|10317.93|10324.21|10324.21|10317.93|10317.93|0
1647354560000|2022-03-15 14:29:20|10316.94|10316.94|10316.94|10316.94|10316.94|10316.94|10316.94|10316.94|0
1647354600000|2022-03-15 14:30:00|10319.58|10319.58|10323.22|10323.22|10324.88|10324.88|10319.58|10319.58|0
1647354630000|2022-03-15 14:30:30|10320.57|10320.57|10323.22|10323.22|10323.22|10323.22|10320.57|10320.57|0
1647354660000|2022-03-15 14:31:00|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|10325.87|0
1647354670000|2022-03-15 14:31:10|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|10326.85|0
1647354680000|2022-03-15 14:31:20|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|0
1647354790000|2022-03-15 14:33:10|10332.15|10332.15|10332.15|10332.15|10332.15|10332.15|10332.15|10332.15|0
1647354830000|2022-03-15 14:33:50|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|10329.5|0
1647354840000|2022-03-15 14:34:00|10332.15|10332.15|10332.15|10332.15|10332.15|10332.15|10332.15|10332.15|0
1647354850000|2022-03-15 14:34:10|10334.79|10334.79|10337.44|10337.44|10340.09|10340.09|10334.79|10334.79|0
1647354860000|2022-03-15 14:34:20|10342.73|10342.73|10342.73|10342.73|10342.73|10342.73|10342.73|10342.73|0
1647354880000|2022-03-15 14:34:40|10337.44|10337.44|10334.48|10334.48|10337.44|10337.44|10334.48|10334.48|0
1647354900000|2022-03-15 14:35:00|10336.45|10336.45|10333.81|10333.81|10336.45|10336.45|10333.81|10333.81|0
1647354910000|2022-03-15 14:35:10|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|10335.78|0
1647354920000|2022-03-15 14:35:20|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|0
1647354940000|2022-03-15 14:35:40|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|0
1647354970000|2022-03-15 14:36:10|10331.48|10331.48|10331.48|10331.48|10331.48|10331.48|10331.48|10331.48|0
1647354980000|2022-03-15 14:36:20|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|10334.12|0
1647355030000|2022-03-15 14:37:10|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|10336.77|0
1647355050000|2022-03-15 14:37:30|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|10347.67|0
1647355100000|2022-03-15 14:38:20|10345.03|10345.03|10345.03|10345.03|10345.03|10345.03|10345.03|10345.03|0
1647355140000|2022-03-15 14:39:00|10339.73|10339.73|10339.73|10339.73|10339.73|10339.73|10339.73|10339.73|0
1647355190000|2022-03-15 14:39:50|10340.72|10340.72|10340.72|10340.72|10340.72|10340.72|10340.72|10340.72|0
1647355200000|2022-03-15 14:40:00|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|10343.37|0
1647355210000|2022-03-15 14:40:10|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|0
1647355260000|2022-03-15 14:41:00|10344.19|10344.19|10337.91|10337.91|10344.19|10344.19|10337.91|10337.91|0
1647355270000|2022-03-15 14:41:10|10335.26|10335.26|10335.26|10335.26|10335.26|10335.26|10335.26|10335.26|0
1647355290000|2022-03-15 14:41:30|10337.91|10337.91|10340.55|10340.55|10340.55|10340.55|10337.91|10337.91|0
1647355320000|2022-03-15 14:42:00|10343.2|10343.2|10345.84|10345.84|10345.84|10345.84|10343.2|10343.2|0
1647355360000|2022-03-15 14:42:40|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|10343.2|0
1647355370000|2022-03-15 14:42:50|10340.55|10340.55|10339.56|10339.56|10340.55|10340.55|10339.56|10339.56|0
1647355380000|2022-03-15 14:43:00|10340.55|10340.55|10340.55|10340.55|10340.55|10340.55|10340.55|10340.55|0
1647355440000|2022-03-15 14:44:00|10341.54|10341.54|10348.81|10348.81|10348.81|10348.81|10341.54|10341.54|0
1647355450000|2022-03-15 14:44:10|10351.46|10351.46|10354.1|10354.1|10354.1|10354.1|10351.46|10351.46|0
1647355460000|2022-03-15 14:44:20|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|0
1647355490000|2022-03-15 14:44:50|10346.16|10346.16|10346.16|10346.16|10346.16|10346.16|10346.16|10346.16|0
1647355500000|2022-03-15 14:45:00|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|10348.81|0
1647355510000|2022-03-15 14:45:10|10351.46|10351.46|10351.46|10351.46|10351.46|10351.46|10351.46|10351.46|0
1647355550000|2022-03-15 14:45:50|10351.8|10351.8|10350.81|10350.81|10351.8|10351.8|10350.81|10350.81|0
1647355580000|2022-03-15 14:46:20|10353.46|10353.46|10356.1|10356.1|10356.1|10356.1|10353.46|10353.46|0
1647355640000|2022-03-15 14:47:20|10355.11|10355.11|10354.13|10354.13|10355.11|10355.11|10354.13|10354.13|0
1647355650000|2022-03-15 14:47:30|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|10353.14|0
1647355700000|2022-03-15 14:48:20|10355.78|10355.78|10353.14|10353.14|10355.78|10355.78|10353.14|10353.14|0
1647355710000|2022-03-15 14:48:30|10354.13|10354.13|10356.77|10356.77|10356.77|10356.77|10354.13|10354.13|0
1647355720000|2022-03-15 14:48:40|10359.42|10359.42|10359.42|10359.42|10359.42|10359.42|10359.42|10359.42|0
1647355740000|2022-03-15 14:49:00|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|0
1647355760000|2022-03-15 14:49:20|10362.07|10362.07|10362.07|10362.07|10362.07|10362.07|10359.42|10359.42|0
1647355790000|2022-03-15 14:49:50|10359.42|10359.42|10359.42|10359.42|10359.42|10359.42|10359.42|10359.42|0
1647355820000|2022-03-15 14:50:20|10356.77|10356.77|10359.42|10359.42|10359.42|10359.42|10356.77|10356.77|0
1647355830000|2022-03-15 14:50:30|10356.77|10356.77|10359.42|10359.42|10359.42|10359.42|10356.77|10356.77|0
1647355840000|2022-03-15 14:50:40|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|10356.77|0
1647355860000|2022-03-15 14:51:00|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|10354.13|0
1647355870000|2022-03-15 14:51:10|10353.14|10353.14|10348.52|10348.52|10353.14|10353.14|10348.52|10348.52|0
1647355890000|2022-03-15 14:51:30|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|10343.22|0
1647355900000|2022-03-15 14:51:40|10340.58|10340.58|10340.58|10340.58|10340.58|10340.58|10340.58|10340.58|0
1647355920000|2022-03-15 14:52:00|10341.56|10341.56|10341.56|10341.56|10341.56|10341.56|10341.56|10341.56|0
1647355940000|2022-03-15 14:52:20|10338.92|10338.92|10338.92|10338.92|10338.92|10338.92|10338.92|10338.92|0
1647355950000|2022-03-15 14:52:30|10341.56|10341.56|10338.92|10338.92|10341.56|10341.56|10338.92|10338.92|0
1647355960000|2022-03-15 14:52:40|10337.93|10337.93|10337.93|10337.93|10337.93|10337.93|10337.93|10337.93|0
1647355970000|2022-03-15 14:52:50|10340.58|10340.58|10341.56|10341.56|10341.56|10341.56|10340.58|10340.58|0
1647355980000|2022-03-15 14:53:00|10344.21|10344.21|10344.21|10344.21|10344.21|10344.21|10344.21|10344.21|0
1647356030000|2022-03-15 14:53:50|10341.56|10341.56|10341.56|10341.56|10341.56|10341.56|10341.56|10341.56|0
1647356160000|2022-03-15 14:56:00|10344.21|10344.21|10348.52|10348.52|10349.5|10349.5|10344.21|10344.21|0
1647356190000|2022-03-15 14:56:30|10353.81|10353.81|10351.16|10351.16|10353.81|10353.81|10351.16|10351.16|0
1647356210000|2022-03-15 14:56:50|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|0
1647356220000|2022-03-15 14:57:00|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|0
1647356320000|2022-03-15 14:58:40|10354.8|10354.8|10357.44|10357.44|10357.44|10357.44|10354.8|10354.8|0
1647356330000|2022-03-15 14:58:50|10360.09|10360.09|10360.09|10360.09|10360.09|10360.09|10360.09|10360.09|0
1647356380000|2022-03-15 14:59:40|10357.44|10357.44|10354.8|10354.8|10357.44|10357.44|10354.8|10354.8|0
1647356420000|2022-03-15 15:00:20|10357.44|10357.44|10356.45|10356.45|10357.44|10357.44|10356.45|10356.45|0
1647356440000|2022-03-15 15:00:40|10359.1|10359.1|10361.75|10361.75|10361.75|10361.75|10359.1|10359.1|0
1647356460000|2022-03-15 15:01:00|10360.76|10360.76|10359.77|10359.77|10360.76|10360.76|10359.77|10359.77|0
1647356470000|2022-03-15 15:01:10|10357.12|10357.12|10359.77|10359.77|10359.77|10359.77|10357.12|10357.12|0
1647356480000|2022-03-15 15:01:20|10362.42|10362.42|10362.42|10362.42|10362.42|10362.42|10362.42|10362.42|0
1647356490000|2022-03-15 15:01:30|10365.06|10365.06|10365.06|10365.06|10365.06|10365.06|10365.06|10365.06|0
1647356520000|2022-03-15 15:02:00|10367.71|10367.71|10370.36|10370.36|10370.36|10370.36|10367.71|10367.71|0
1647356530000|2022-03-15 15:02:10|10373|10373|10373|10373|10373|10373|10373|10373|0
1647356540000|2022-03-15 15:02:20|10375.65|10375.65|10374.66|10374.66|10375.65|10375.65|10374.66|10374.66|0
1647356550000|2022-03-15 15:02:30|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|10376.64|0
1647356570000|2022-03-15 15:02:50|10376.29|10376.29|10376.29|10376.29|10376.29|10376.29|10376.29|10376.29|0
1647356610000|2022-03-15 15:03:30|10371|10371|10371|10371|10371|10371|10371|10371|0
1647356640000|2022-03-15 15:04:00|10373.65|10373.65|10373.65|10373.65|10373.65|10373.65|10373.65|10373.65|0
1647356650000|2022-03-15 15:04:10|10368.36|10368.36|10365.71|10365.71|10368.36|10368.36|10365.71|10365.71|0
1647356680000|2022-03-15 15:04:40|10368.36|10368.36|10371|10371|10371|10371|10368.36|10368.36|0
1647356720000|2022-03-15 15:05:20|10368.36|10368.36|10368.36|10368.36|10368.36|10368.36|10368.36|10368.36|0
1647356740000|2022-03-15 15:05:40|10365.71|10365.71|10365.71|10365.71|10365.71|10365.71|10365.71|10365.71|0
1647356780000|2022-03-15 15:06:20|10368.36|10368.36|10367.37|10367.37|10368.36|10368.36|10367.37|10367.37|0
1647356800000|2022-03-15 15:06:40|10375.31|10375.31|10372.66|10372.66|10375.31|10375.31|10372.66|10372.66|0
1647356810000|2022-03-15 15:06:50|10375.31|10375.31|10375.31|10375.31|10375.31|10375.31|10375.31|10375.31|0
1647356820000|2022-03-15 15:07:00|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|10375.65|0
1647356900000|2022-03-15 15:08:20|10373|10373|10373|10373|10373|10373|10373|10373|0
1647356930000|2022-03-15 15:08:50|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|10374.98|0
1647356950000|2022-03-15 15:09:10|10373|10373|10373|10373|10373|10373|10373|10373|0
1647356980000|2022-03-15 15:09:40|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|0
1647357000000|2022-03-15 15:10:00|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|0
1647357010000|2022-03-15 15:10:10|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|10372.01|0
1647357040000|2022-03-15 15:10:40|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|10369.37|0
1647357070000|2022-03-15 15:11:10|10368.38|10368.38|10363.09|10363.09|10368.38|10368.38|10363.09|10363.09|0
1647357090000|2022-03-15 15:11:30|10365.06|10365.06|10365.06|10365.06|10365.06|10365.06|10365.06|10365.06|0
1647357100000|2022-03-15 15:11:40|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|10366.05|0
1647357130000|2022-03-15 15:12:10|10363.41|10363.41|10360.76|10360.76|10363.41|10363.41|10360.76|10360.76|0
1647357200000|2022-03-15 15:13:20|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|0
1647357210000|2022-03-15 15:13:30|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|0
1647357220000|2022-03-15 15:13:40|10363.41|10363.41|10368.03|10368.03|10368.03|10368.03|10363.41|10363.41|0
1647357260000|2022-03-15 15:14:20|10365.38|10365.38|10365.38|10365.38|10365.38|10365.38|10365.38|10365.38|0
1647357280000|2022-03-15 15:14:40|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|10362.74|0
1647357290000|2022-03-15 15:14:50|10361.75|10361.75|10361.75|10361.75|10361.75|10361.75|10361.75|10361.75|0
1647357310000|2022-03-15 15:15:10|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|0
1647357340000|2022-03-15 15:15:40|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|10358.11|0
1647357360000|2022-03-15 15:16:00|10360.76|10360.76|10363.41|10363.41|10363.41|10363.41|10360.76|10360.76|0
1647357410000|2022-03-15 15:16:50|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|10360.76|0
1647357430000|2022-03-15 15:17:10|10358.11|10358.11|10355.47|10355.47|10358.11|10358.11|10355.47|10355.47|0
1647357470000|2022-03-15 15:17:50|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|10352.82|0
1647357490000|2022-03-15 15:18:10|10351.83|10351.83|10351.83|10351.83|10351.83|10351.83|10351.83|10351.83|0
1647357530000|2022-03-15 15:18:50|10349.19|10349.19|10349.19|10349.19|10349.19|10349.19|10349.19|10349.19|0
1647357570000|2022-03-15 15:19:30|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|10346.54|0
1647357590000|2022-03-15 15:19:50|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|10343.89|0
1647357600000|2022-03-15 15:20:00|10344.88|10344.88|10344.88|10344.88|10344.88|10344.88|10344.88|10344.88|0
1647357630000|2022-03-15 15:20:30|10347.53|10347.53|10346.54|10346.54|10347.53|10347.53|10345.55|10345.55|0
1647357640000|2022-03-15 15:20:40|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|0
1647357660000|2022-03-15 15:21:00|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|0
1647357680000|2022-03-15 15:21:20|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|10345.55|0
1647357700000|2022-03-15 15:21:40|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|10342.9|0
1647357710000|2022-03-15 15:21:50|10340.26|10340.26|10340.26|10340.26|10340.26|10340.26|10340.26|10340.26|0
1647357730000|2022-03-15 15:22:10|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|10339.27|0
1647357760000|2022-03-15 15:22:40|10341.92|10341.92|10341.92|10341.92|10341.92|10341.92|10341.92|10341.92|0
1647357770000|2022-03-15 15:22:50|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|10344.56|0
1647357800000|2022-03-15 15:23:20|10341.92|10341.92|10341.92|10341.92|10341.92|10341.92|10341.92|10341.92|0
1647357820000|2022-03-15 15:23:40|10344.56|10344.56|10345.55|10345.55|10345.55|10345.55|10344.56|10344.56|0
1647357860000|2022-03-15 15:24:20|10348.2|10348.2|10350.17|10350.17|10350.17|10350.17|10348.2|10348.2|0
1647357870000|2022-03-15 15:24:30|10347.53|10347.53|10347.53|10347.53|10347.53|10347.53|10347.53|10347.53|0
1647357880000|2022-03-15 15:24:40|10344.88|10344.88|10347.53|10347.53|10347.53|10347.53|10344.88|10344.88|0
1647357930000|2022-03-15 15:25:30|10352.82|10352.82|10360.09|10360.09|10360.09|10360.09|10352.82|10352.82|0
1647357940000|2022-03-15 15:25:40|10363.05|10363.05|10357.76|10357.76|10363.05|10363.05|10357.76|10357.76|0
1647357950000|2022-03-15 15:25:50|10355.11|10355.11|10357.76|10357.76|10357.76|10357.76|10355.11|10355.11|0
1647358010000|2022-03-15 15:26:50|10360.41|10360.41|10361.08|10361.08|10363.05|10363.05|10360.41|10360.41|0
1647358070000|2022-03-15 15:27:50|10363.72|10363.72|10366.37|10366.37|10366.37|10366.37|10363.72|10363.72|0
1647358080000|2022-03-15 15:28:00|10361.08|10361.08|10358.43|10358.43|10361.08|10361.08|10358.43|10358.43|0
1647358090000|2022-03-15 15:28:10|10361.08|10361.08|10363.72|10363.72|10363.72|10363.72|10361.08|10361.08|0
1647358140000|2022-03-15 15:29:00|10361.08|10361.08|10361.08|10361.08|10361.08|10361.08|10361.08|10361.08|0
1647358180000|2022-03-15 15:29:40|10358.43|10358.43|10358.43|10358.43|10358.43|10358.43|10358.43|10358.43|0
1647358190000|2022-03-15 15:29:50|10357.44|10357.44|10357.44|10357.44|10357.44|10357.44|10357.44|10357.44|0
1647358200000|2022-03-15 15:30:00|10354.8|10354.8|10352.15|10352.15|10354.8|10354.8|10352.15|10352.15|0
1647358210000|2022-03-15 15:30:10|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|10350.17|0
1647358220000|2022-03-15 15:30:20|10351.16|10351.16|10351.16|10351.16|10351.16|10351.16|10351.16|10351.16|0
1647358240000|2022-03-15 15:30:40|10350.17|10350.17|10349.19|10349.19|10350.17|10350.17|10349.19|10349.19|0
1647358260000|2022-03-15 15:31:00|10351.83|10351.83|10357.12|10357.12|10357.12|10357.12|10351.83|10351.83|0
1647358310000|2022-03-15 15:31:50|10358.11|10358.11|10361.08|10361.08|10361.08|10361.08|10358.11|10358.11|0
1647358320000|2022-03-15 15:32:00|10359.1|10359.1|10359.1|10359.1|10359.1|10359.1|10359.1|10359.1|0
1647358350000|2022-03-15 15:32:30|10364.39|10364.39|10367.04|10367.04|10367.04|10367.04|10364.39|10364.39|0
1647358370000|2022-03-15 15:32:50|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|10368.03|0
1647358380000|2022-03-15 15:33:00|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|0
1647358400000|2022-03-15 15:33:20|10371.66|10371.66|10371.66|10371.66|10371.66|10371.66|10371.66|10371.66|0
1647358430000|2022-03-15 15:33:50|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|0
1647358450000|2022-03-15 15:34:10|10371.66|10371.66|10371.66|10371.66|10371.66|10371.66|10371.66|10371.66|0
1647358460000|2022-03-15 15:34:20|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|10369.02|0
1647358480000|2022-03-15 15:34:40|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|10366.37|0
1647358500000|2022-03-15 15:35:00|10369.02|10369.02|10371.66|10371.66|10371.66|10371.66|10369.02|10369.02|0
1647358540000|2022-03-15 15:35:40|10373.64|10373.64|10373.64|10373.64|10373.64|10373.64|10373.64|10373.64|0
1647358550000|2022-03-15 15:35:50|10378.93|10378.93|10376.29|10376.29|10378.93|10378.93|10376.29|10376.29|0
1647358560000|2022-03-15 15:36:00|10373.64|10373.64|10370.99|10370.99|10373.64|10373.64|10370.99|10370.99|0
1647358580000|2022-03-15 15:36:20|10373.64|10373.64|10373.64|10373.64|10376.29|10376.29|10373.64|10373.64|0
1647358590000|2022-03-15 15:36:30|10370.99|10370.99|10370.99|10370.99|10370.99|10370.99|10370.99|10370.99|0
1647358600000|2022-03-15 15:36:40|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|0
1647358620000|2022-03-15 15:37:00|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|0
1647358680000|2022-03-15 15:38:00|10376.11|10376.11|10376.11|10376.11|10376.11|10376.11|10376.11|10376.11|0
1647358700000|2022-03-15 15:38:20|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|0
1647358710000|2022-03-15 15:38:30|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|10370.82|0
1647358740000|2022-03-15 15:39:00|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|10373.47|0
1647358790000|2022-03-15 15:39:50|10371.49|10371.49|10366.2|10366.2|10371.49|10371.49|10366.2|10366.2|0
1647358800000|2022-03-15 15:40:00|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|10368.85|0
1647358810000|2022-03-15 15:40:10|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|10366.2|0
1647358840000|2022-03-15 15:40:40|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|10363.55|0
1647358860000|2022-03-15 15:41:00|10366.2|10366.2|10368.85|10368.85|10368.85|10368.85|10366.2|10366.2|0
1647358870000|2022-03-15 15:41:10|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|10371.49|0
1647358880000|2022-03-15 15:41:20|10372.48|10372.48|10372.48|10372.48|10372.48|10372.48|10372.48|10372.48|0
1647358890000|2022-03-15 15:41:30|10375.13|10375.13|10375.13|10375.13|10375.13|10375.13|10375.13|10375.13|0
1647358910000|2022-03-15 15:41:50|10380.42|10380.42|10380.42|10380.42|10380.42|10380.42|10380.42|10380.42|0
1647358960000|2022-03-15 15:42:40|10383.07|10383.07|10383.07|10383.07|10383.07|10383.07|10383.07|10383.07|0
1647358970000|2022-03-15 15:42:50|10385.71|10385.71|10385.71|10385.71|10385.71|10385.71|10385.71|10385.71|0
1647358980000|2022-03-15 15:43:00|10388.36|10388.36|10388.36|10388.36|10388.36|10388.36|10388.36|10388.36|0
1647358990000|2022-03-15 15:43:10|10390.33|10390.33|10390.33|10390.33|10390.33|10390.33|10390.33|10390.33|0
1647359010000|2022-03-15 15:43:30|10391.32|10391.32|10393.97|10393.97|10393.97|10393.97|10391.32|10391.32|0
1647359020000|2022-03-15 15:43:40|10391.32|10391.32|10391.32|10391.32|10391.32|10391.32|10391.32|10391.32|0
1647359040000|2022-03-15 15:44:00|10392.31|10392.31|10389.66|10389.66|10392.31|10392.31|10389.66|10389.66|0
1647359050000|2022-03-15 15:44:10|10387.02|10387.02|10387.02|10387.02|10387.02|10387.02|10387.02|10387.02|0
1647359090000|2022-03-15 15:44:50|10386.03|10386.03|10386.03|10386.03|10386.03|10386.03|10386.03|10386.03|0
1647359100000|2022-03-15 15:45:00|10388.68|10388.68|10389.35|10389.35|10391.32|10391.32|10388.68|10388.68|0
1647359110000|2022-03-15 15:45:10|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|10391.99|0
1647359120000|2022-03-15 15:45:20|10392.98|10392.98|10392.98|10392.98|10392.98|10392.98|10392.98|10392.98|0
1647359140000|2022-03-15 15:45:40|10398.27|10398.27|10398.27|10398.27|10398.27|10398.27|10398.27|10398.27|0
1647359150000|2022-03-15 15:45:50|10395.63|10395.63|10395.63|10395.63|10395.63|10395.63|10395.63|10395.63|0
1647359160000|2022-03-15 15:46:00|10397.6|10397.6|10397.6|10397.6|10399.58|10399.58|10397.6|10397.6|0
1647359170000|2022-03-15 15:46:10|10396.62|10396.62|10400.57|10400.57|10400.57|10400.57|10396.62|10396.62|0
1647359240000|2022-03-15 15:47:20|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|10397.92|0
1647359250000|2022-03-15 15:47:30|10393.97|10393.97|10393.97|10393.97|10393.97|10393.97|10393.97|10393.97|0
1647359270000|2022-03-15 15:47:50|10391.32|10391.32|10392.31|10392.31|10392.31|10392.31|10391.32|10391.32|0
1647359280000|2022-03-15 15:48:00|10394.96|10394.96|10394.96|10394.96|10397.6|10397.6|10394.96|10394.96|0
1647359290000|2022-03-15 15:48:10|10397.6|10397.6|10397.6|10397.6|10397.6|10397.6|10397.6|10397.6|0
1647359340000|2022-03-15 15:49:00|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|10400.25|0
1647359380000|2022-03-15 15:49:40|10401.24|10401.24|10403.89|10403.89|10403.89|10403.89|10401.24|10401.24|0
1647359390000|2022-03-15 15:49:50|10406.53|10406.53|10410.17|10410.17|10410.17|10410.17|10406.53|10406.53|0
1647359420000|2022-03-15 15:50:20|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|0
1647359430000|2022-03-15 15:50:30|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|0
1647359460000|2022-03-15 15:51:00|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|0
1647359470000|2022-03-15 15:51:10|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|10410.17|0
1647359490000|2022-03-15 15:51:30|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|10412.81|0
1647359500000|2022-03-15 15:51:40|10415.46|10415.46|10415.46|10415.46|10415.46|10415.46|10415.46|10415.46|0
1647359510000|2022-03-15 15:51:50|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|10416.45|0
1647359520000|2022-03-15 15:52:00|10416.79|10416.79|10418.77|10418.77|10418.77|10418.77|10416.79|10416.79|0
1647359550000|2022-03-15 15:52:30|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|10417.78|0
1647359560000|2022-03-15 15:52:40|10418.12|10418.12|10418.12|10418.12|10418.12|10418.12|10418.12|10418.12|0
1647359600000|2022-03-15 15:53:20|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|10420.77|0
1647359630000|2022-03-15 15:53:50|10419.78|10419.78|10417.13|10417.13|10419.78|10419.78|10416.15|10416.15|0
1647359640000|2022-03-15 15:54:00|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|10414.49|0
1647359650000|2022-03-15 15:54:10|10413.5|10413.5|10398.29|10398.29|10413.5|10413.5|10398.29|10398.29|0
1647359660000|2022-03-15 15:54:20|10397.3|10397.3|10397.3|10397.3|10397.3|10397.3|10389.36|10389.36|0
1647359670000|2022-03-15 15:54:30|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10392.01|10392.01|0
1647359680000|2022-03-15 15:54:40|10397.3|10397.3|10394.66|10394.66|10397.3|10397.3|10392.01|10392.01|0
1647359700000|2022-03-15 15:55:00|10386.72|10386.72|10385.73|10385.73|10386.72|10386.72|10385.73|10385.73|0
1647359710000|2022-03-15 15:55:10|10388.37|10388.37|10388.37|10388.37|10388.37|10388.37|10388.37|10388.37|0
1647359720000|2022-03-15 15:55:20|10385.73|10385.73|10384.07|10384.07|10386.72|10386.72|10384.07|10384.07|0
1647359730000|2022-03-15 15:55:30|10381.42|10381.42|10378.78|10378.78|10381.42|10381.42|10378.78|10378.78|0
1647359740000|2022-03-15 15:55:40|10376.13|10376.13|10375.14|10375.14|10376.13|10376.13|10375.14|10375.14|0
1647359750000|2022-03-15 15:55:50|10376.13|10376.13|10380.75|10380.75|10380.75|10380.75|10376.13|10376.13|0
1647359760000|2022-03-15 15:56:00|10382.73|10382.73|10384.02|10384.02|10394.78|10394.78|10382.73|10382.73|0
1647359770000|2022-03-15 15:56:10|10386.67|10386.67|10394.61|10394.61|10394.61|10394.61|10381.37|10381.37|0
1647359780000|2022-03-15 15:56:20|10392.63|10392.63|10395.28|10395.28|10395.28|10395.28|10392.63|10392.63|0
1647359790000|2022-03-15 15:56:30|10389.98|10389.98|10387.34|10387.34|10389.98|10389.98|10384.69|10384.69|0
1647359800000|2022-03-15 15:56:40|10382.04|10382.04|10387.34|10387.34|10387.34|10387.34|10382.04|10382.04|0
1647359810000|2022-03-15 15:56:50|10389.98|10389.98|10389.98|10389.98|10389.98|10389.98|10389.98|10389.98|0
1647359820000|2022-03-15 15:57:00|10395.28|10395.28|10400.57|10400.57|10400.57|10400.57|10395.28|10395.28|0
1647359830000|2022-03-15 15:57:10|10399.58|10399.58|10398.91|10398.91|10399.58|10399.58|10396.93|10396.93|0
1647359840000|2022-03-15 15:57:20|10401.56|10401.56|10399.9|10399.9|10401.56|10401.56|10398.91|10398.91|0
1647359850000|2022-03-15 15:57:30|10405.19|10405.19|10402.55|10402.55|10405.19|10405.19|10402.55|10402.55|0
1647359870000|2022-03-15 15:57:50|10399.9|10399.9|10394.61|10394.61|10399.9|10399.9|10394.61|10394.61|0
1647359880000|2022-03-15 15:58:00|10399.9|10399.9|10397.42|10397.42|10400.07|10400.07|10397.42|10397.42|0
1647359920000|2022-03-15 15:58:40|10400.07|10400.07|10400.07|10400.07|10400.07|10400.07|10400.07|10400.07|0
1647359930000|2022-03-15 15:58:50|10397.42|10397.42|10400.07|10400.07|10400.07|10400.07|10397.42|10397.42|0
1647359940000|2022-03-15 15:59:00|10397.11|10397.11|10396.12|10396.12|10397.11|10397.11|10396.12|10396.12|0
1647359960000|2022-03-15 15:59:20|10397.11|10397.11|10406.03|10406.03|10406.03|10406.03|10397.11|10397.11|0
1647359970000|2022-03-15 15:59:30|10407.02|10407.02|10404.38|10404.38|10407.02|10407.02|10404.38|10404.38|0
1647359980000|2022-03-15 15:59:40|10401.73|10401.73|10401.73|10401.73|10401.73|10401.73|10401.73|10401.73|0
1647359990000|2022-03-15 15:59:50|10404.38|10404.38|10404.38|10404.38|10404.38|10404.38|10404.38|10404.38|0
1647360000000|2022-03-15 16:00:00|10401.73|10401.73|10404.38|10404.38|10404.38|10404.38|10401.73|10401.73|0
1647360080000|2022-03-15 16:01:20|10403.39|10403.39|10403.39|10403.39|10403.39|10403.39|10403.39|10403.39|0
1647360090000|2022-03-15 16:01:30|10401.41|10401.41|10398.76|10398.76|10401.41|10401.41|10398.76|10398.76|0
1647360180000|2022-03-15 16:03:00|10396.12|10396.12|10394.46|10394.46|10397.11|10397.11|10394.46|10394.46|0
1647360190000|2022-03-15 16:03:10|10391.81|10391.81|10391.81|10391.81|10391.81|10391.81|10391.81|10391.81|0
1647360200000|2022-03-15 16:03:20|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|10390.82|0
1647360220000|2022-03-15 16:03:40|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|0
1647360280000|2022-03-15 16:04:40|10388.18|10388.18|10388.18|10388.18|10388.18|10388.18|10388.18|10388.18|0
1647360290000|2022-03-15 16:04:50|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|10393.47|0
1647360340000|2022-03-15 16:05:40|10398.76|10398.76|10398.76|10398.76|10398.76|10398.76|10398.76|10398.76|0
1647360350000|2022-03-15 16:05:50|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|0
1647360450000|2022-03-15 16:07:30|10404.06|10404.06|10404.06|10404.06|10404.06|10404.06|10404.06|10404.06|0
1647360520000|2022-03-15 16:08:40|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|10401.41|0
1647360560000|2022-03-15 16:09:20|10404.06|10404.06|10409.35|10409.35|10409.35|10409.35|10404.06|10404.06|0
1647360570000|2022-03-15 16:09:30|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|10411.33|0
1647360670000|2022-03-15 16:11:10|10411.67|10411.67|10411.67|10411.67|10411.67|10411.67|10411.67|10411.67|0
1647360680000|2022-03-15 16:11:20|10409.02|10409.02|10406.38|10406.38|10409.02|10409.02|10406.38|10406.38|0
1647360710000|2022-03-15 16:11:50|10403.73|10403.73|10402.74|10402.74|10403.73|10403.73|10402.74|10402.74|0
1647360720000|2022-03-15 16:12:00|10401.75|10401.75|10400.77|10400.77|10401.75|10401.75|10400.77|10400.77|0
1647360760000|2022-03-15 16:12:40|10403.41|10403.41|10406.06|10406.06|10406.06|10406.06|10403.41|10403.41|0
1647360790000|2022-03-15 16:13:10|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|0
1647360840000|2022-03-15 16:14:00|10405.24|10405.24|10405.24|10405.24|10405.24|10405.24|10405.24|10405.24|0
1647360850000|2022-03-15 16:14:10|10402.59|10402.59|10399.95|10399.95|10402.59|10402.59|10399.95|10399.95|0
1647360870000|2022-03-15 16:14:30|10398.96|10398.96|10404.25|10404.25|10404.25|10404.25|10398.96|10398.96|0
1647360900000|2022-03-15 16:15:00|10403.26|10403.26|10400.62|10400.62|10403.26|10403.26|10400.62|10400.62|0
1647360910000|2022-03-15 16:15:10|10401.61|10401.61|10401.61|10401.61|10401.61|10401.61|10401.61|10401.61|0
1647360930000|2022-03-15 16:15:30|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|0
1647360950000|2022-03-15 16:15:50|10404.25|10404.25|10404.25|10404.25|10404.25|10404.25|10404.25|10404.25|0
1647360990000|2022-03-15 16:16:30|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|0
1647361050000|2022-03-15 16:17:30|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1647361070000|2022-03-15 16:17:50|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|0
1647361140000|2022-03-15 16:19:00|10409.55|10409.55|10406.9|10406.9|10409.55|10409.55|10406.9|10406.9|0
1647361150000|2022-03-15 16:19:10|10405.91|10405.91|10405.91|10405.91|10405.91|10405.91|10405.91|10405.91|0
1647361190000|2022-03-15 16:19:50|10405.74|10405.74|10403.09|10403.09|10405.74|10405.74|10403.09|10403.09|0
1647361200000|2022-03-15 16:20:00|10402.1|10402.1|10403.09|10403.09|10403.09|10403.09|10400.45|10400.45|0
1647361210000|2022-03-15 16:20:10|10402.1|10402.1|10402.1|10402.1|10402.1|10402.1|10402.1|10402.1|0
1647361230000|2022-03-15 16:20:30|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|10404.75|0
1647361270000|2022-03-15 16:21:10|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|10407.4|0
1647361280000|2022-03-15 16:21:20|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|0
1647361310000|2022-03-15 16:21:50|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|0
1647361320000|2022-03-15 16:22:00|10402.77|10402.77|10402.77|10402.77|10402.77|10402.77|10402.77|10402.77|0
1647361330000|2022-03-15 16:22:10|10405.42|10405.42|10405.42|10405.42|10405.42|10405.42|10405.42|10405.42|0
1647361340000|2022-03-15 16:22:20|10402.77|10402.77|10402.77|10402.77|10402.77|10402.77|10402.77|10402.77|0
1647361380000|2022-03-15 16:23:00|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|0
1647361410000|2022-03-15 16:23:30|10404.26|10404.26|10406.9|10406.9|10406.9|10406.9|10404.26|10404.26|0
1647361420000|2022-03-15 16:23:40|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1647361430000|2022-03-15 16:23:50|10412.2|10412.2|10412.69|10412.69|10412.69|10412.69|10412.2|10412.2|0
1647361490000|2022-03-15 16:24:50|10415.34|10415.34|10415.34|10415.34|10415.34|10415.34|10415.34|10415.34|0
1647361510000|2022-03-15 16:25:10|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|0
1647361520000|2022-03-15 16:25:20|10411.7|10411.7|10412.69|10412.69|10412.69|10412.69|10411.7|10411.7|0
1647361540000|2022-03-15 16:25:40|10410.04|10410.04|10410.04|10410.04|10410.04|10410.04|10410.04|10410.04|0
1647361550000|2022-03-15 16:25:50|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|10412.69|0
1647361560000|2022-03-15 16:26:00|10410.71|10410.71|10408.07|10408.07|10410.71|10410.71|10408.07|10408.07|0
1647361570000|2022-03-15 16:26:10|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|10409.06|0
1647361590000|2022-03-15 16:26:30|10411.7|10411.7|10414.35|10414.35|10414.35|10414.35|10411.7|10411.7|0
1647361620000|2022-03-15 16:27:00|10415.34|10415.34|10415.34|10415.34|10415.34|10415.34|10415.34|10415.34|0
1647361640000|2022-03-15 16:27:20|10414.35|10414.35|10414.35|10414.35|10414.35|10414.35|10414.35|10414.35|0
1647361680000|2022-03-15 16:28:00|10414.52|10414.52|10411.7|10411.7|10414.52|10414.52|10411.7|10411.7|0
1647361700000|2022-03-15 16:28:20|10414.35|10414.35|10414.35|10414.35|10414.35|10414.35|10414.35|10414.35|0
1647361710000|2022-03-15 16:28:30|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|0
1647361720000|2022-03-15 16:28:40|10417.98|10417.98|10417.98|10417.98|10417.98|10417.98|10417.98|10417.98|0
1647361730000|2022-03-15 16:28:50|10420.63|10420.63|10420.63|10420.63|10420.63|10420.63|10420.63|10420.63|0
1647361740000|2022-03-15 16:29:00|10423.28|10423.28|10421.62|10421.62|10423.28|10423.28|10420.63|10420.63|0
1647361750000|2022-03-15 16:29:10|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|0
1647361760000|2022-03-15 16:29:20|10424.44|10424.44|10421.79|10421.79|10424.44|10424.44|10421.79|10421.79|0
1647361770000|2022-03-15 16:29:30|10424.44|10424.44|10424.44|10424.44|10424.44|10424.44|10424.44|10424.44|0
1647361780000|2022-03-15 16:29:40|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|0
1647361790000|2022-03-15 16:29:50|10423.45|10423.45|10418.15|10418.15|10423.45|10423.45|10418.15|10418.15|0
1647418500000|2022-03-16 08:15:00|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|10428.54|0
1647418510000|2022-03-16 08:15:10|10436.47|10436.47|10436.47|10436.47|10436.47|10436.47|10436.47|10436.47|0
1647418520000|2022-03-16 08:15:20|10439.12|10439.12|10448.38|10448.38|10448.38|10448.38|10438.78|10438.78|0
1647418530000|2022-03-16 08:15:30|10437.79|10437.79|10437.79|10437.79|10437.79|10437.79|10437.79|10437.79|0
1647418560000|2022-03-16 08:16:00|10440.44|10440.44|10432.5|10432.5|10440.44|10440.44|10432.5|10432.5|0
1647418570000|2022-03-16 08:16:10|10429.53|10429.53|10426.89|10426.89|10429.53|10429.53|10426.89|10426.89|0
1647418580000|2022-03-16 08:16:20|10429.53|10429.53|10428.54|10428.54|10429.53|10429.53|10428.54|10428.54|0
1647418590000|2022-03-16 08:16:30|10431.19|10431.19|10433.84|10433.84|10433.84|10433.84|10431.19|10431.19|0
1647418600000|2022-03-16 08:16:40|10436.48|10436.48|10436.48|10436.48|10436.48|10436.48|10436.48|10436.48|0
1647418620000|2022-03-16 08:17:00|10444.42|10444.42|10444.42|10444.42|10444.42|10444.42|10444.42|10444.42|0
1647418630000|2022-03-16 08:17:10|10447.07|10447.07|10449.05|10449.05|10449.05|10449.05|10447.07|10447.07|0
1647418640000|2022-03-16 08:17:20|10454.34|10454.34|10454.34|10454.34|10454.34|10454.34|10454.34|10454.34|0
1647418650000|2022-03-16 08:17:30|10451.69|10451.69|10446.4|10446.4|10451.69|10451.69|10446.4|10446.4|0
1647418660000|2022-03-16 08:17:40|10443.75|10443.75|10451.69|10451.69|10451.69|10451.69|10438.46|10438.46|0
1647418670000|2022-03-16 08:17:50|10456.98|10456.98|10456.98|10456.98|10456.98|10456.98|10456.98|10456.98|0
1647418680000|2022-03-16 08:18:00|10451.69|10451.69|10451.69|10451.69|10451.69|10451.69|10451.69|10451.69|0
1647418690000|2022-03-16 08:18:10|10449.05|10449.05|10440.79|10440.79|10449.05|10449.05|10440.79|10440.79|0
1647418700000|2022-03-16 08:18:20|10448.73|10448.73|10449.72|10449.72|10449.72|10449.72|10448.73|10448.73|0
1647418710000|2022-03-16 08:18:30|10450.7|10450.7|10450.7|10450.7|10450.7|10450.7|10450.7|10450.7|0
1647418730000|2022-03-16 08:18:50|10452.68|10452.68|10462.6|10462.6|10462.6|10462.6|10452.68|10452.68|0
1647418740000|2022-03-16 08:19:00|10467.89|10467.89|10467.89|10467.89|10467.89|10467.89|10467.89|10467.89|0
1647418760000|2022-03-16 08:19:20|10462.6|10462.6|10466.23|10466.23|10469.87|10469.87|10462.6|10462.6|0
1647418800000|2022-03-16 08:20:00|10465.24|10465.24|10457.3|10457.3|10465.24|10465.24|10457.3|10457.3|0
1647418810000|2022-03-16 08:20:10|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|10462.6|0
1647418850000|2022-03-16 08:20:50|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|0
1647418890000|2022-03-16 08:21:30|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|10472.51|0
1647418900000|2022-03-16 08:21:40|10471.52|10471.52|10471.52|10471.52|10471.52|10471.52|10471.52|10471.52|0
1647418920000|2022-03-16 08:22:00|10482.11|10482.11|10482.11|10482.11|10482.11|10482.11|10482.11|10482.11|0
1647418930000|2022-03-16 08:22:10|10481.12|10481.12|10480.13|10480.13|10481.12|10481.12|10480.13|10480.13|0
1647418950000|2022-03-16 08:22:30|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|10481.12|0
1647418990000|2022-03-16 08:23:10|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|10470.54|0
1647419000000|2022-03-16 08:23:20|10469.55|10469.55|10469.55|10469.55|10469.55|10469.55|10469.55|10469.55|0
1647419030000|2022-03-16 08:23:50|10467.57|10467.57|10459.63|10459.63|10467.57|10467.57|10459.63|10459.63|0
1647419040000|2022-03-16 08:24:00|10458.64|10458.64|10458.64|10458.64|10458.64|10458.64|10458.64|10458.64|0
1647419050000|2022-03-16 08:24:10|10453.35|10453.35|10453.35|10453.35|10453.35|10453.35|10453.35|10453.35|0
1647419060000|2022-03-16 08:24:20|10448.06|10448.06|10448.06|10448.06|10448.06|10448.06|10448.06|10448.06|0
1647419070000|2022-03-16 08:24:30|10450.7|10450.7|10444.42|10444.42|10450.7|10450.7|10444.42|10444.42|0
1647419080000|2022-03-16 08:24:40|10441.78|10441.78|10444.42|10444.42|10444.42|10444.42|10441.78|10441.78|0
1647419090000|2022-03-16 08:24:50|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|10439.13|0
1647419100000|2022-03-16 08:25:00|10438.14|10438.14|10436.16|10436.16|10438.14|10438.14|10436.16|10436.16|0
1647419110000|2022-03-16 08:25:10|10433.52|10433.52|10436.16|10436.16|10438.81|10438.81|10433.52|10433.52|0
1647419120000|2022-03-16 08:25:20|10435.18|10435.18|10432.53|10432.53|10435.18|10435.18|10432.53|10432.53|0
1647419130000|2022-03-16 08:25:30|10437.82|10437.82|10440.47|10440.47|10440.47|10440.47|10437.82|10437.82|0
1647419160000|2022-03-16 08:26:00|10437.82|10437.82|10437.82|10437.82|10437.82|10437.82|10437.82|10437.82|0
1647419180000|2022-03-16 08:26:20|10436.83|10436.83|10435.85|10435.85|10436.83|10436.83|10435.85|10435.85|0
1647419240000|2022-03-16 08:27:20|10437.82|10437.82|10445.76|10445.76|10451.06|10451.06|10437.82|10437.82|0
1647419290000|2022-03-16 08:28:10|10448.41|10448.41|10448.41|10448.41|10448.41|10448.41|10445.76|10445.76|0
1647419310000|2022-03-16 08:28:30|10445.76|10445.76|10443.12|10443.12|10445.76|10445.76|10443.12|10443.12|0
1647419320000|2022-03-16 08:28:40|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|10440.15|0
1647419360000|2022-03-16 08:29:20|10439.16|10439.16|10440.15|10440.15|10440.15|10440.15|10439.16|10439.16|0
1647419380000|2022-03-16 08:29:40|10445.44|10445.44|10450.74|10450.74|10450.74|10450.74|10445.44|10445.44|0
1647419400000|2022-03-16 08:30:00|10449.75|10449.75|10452.39|10452.39|10452.39|10452.39|10449.75|10449.75|0
1647419410000|2022-03-16 08:30:10|10454.37|10454.37|10449.08|10449.08|10454.37|10454.37|10449.08|10449.08|0
1647419420000|2022-03-16 08:30:20|10446.43|10446.43|10446.43|10446.43|10446.43|10446.43|10443.79|10443.79|0
1647419470000|2022-03-16 08:31:10|10451.73|10451.73|10454.37|10454.37|10454.37|10454.37|10451.73|10451.73|0
1647419480000|2022-03-16 08:31:20|10449.08|10449.08|10443.79|10443.79|10449.08|10449.08|10443.79|10443.79|0
1647419490000|2022-03-16 08:31:30|10441.14|10441.14|10441.14|10441.14|10441.14|10441.14|10441.14|10441.14|0
1647419500000|2022-03-16 08:31:40|10443.79|10443.79|10443.79|10443.79|10443.79|10443.79|10443.79|10443.79|0
1647419540000|2022-03-16 08:32:20|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|0
1647419560000|2022-03-16 08:32:40|10457.02|10457.02|10463.3|10463.3|10463.3|10463.3|10457.02|10457.02|0
1647419570000|2022-03-16 08:32:50|10460.65|10460.65|10469.9|10469.9|10469.9|10469.9|10460.65|10460.65|0
1647419580000|2022-03-16 08:33:00|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|10459.31|0
1647419590000|2022-03-16 08:33:10|10458.32|10458.32|10460.3|10460.3|10460.3|10460.3|10458.32|10458.32|0
1647419630000|2022-03-16 08:33:50|10457.65|10457.65|10457.65|10457.65|10457.65|10457.65|10457.65|10457.65|0
1647419660000|2022-03-16 08:34:20|10455.01|10455.01|10452.36|10452.36|10455.01|10455.01|10452.36|10452.36|0
1647419670000|2022-03-16 08:34:30|10449.72|10449.72|10449.72|10449.72|10449.72|10449.72|10449.72|10449.72|0
1647419680000|2022-03-16 08:34:40|10447.07|10447.07|10444.42|10444.42|10447.07|10447.07|10444.42|10444.42|0
1647419700000|2022-03-16 08:35:00|10441.78|10441.78|10436.16|10436.16|10444.42|10444.42|10436.16|10436.16|0
1647419710000|2022-03-16 08:35:10|10433.52|10433.52|10441.46|10441.46|10441.46|10441.46|10433.52|10433.52|0
1647419720000|2022-03-16 08:35:20|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|0
1647419740000|2022-03-16 08:35:40|10441.46|10441.46|10441.46|10441.46|10441.46|10441.46|10441.46|10441.46|0
1647419770000|2022-03-16 08:36:10|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|10438.81|0
1647419780000|2022-03-16 08:36:20|10440.79|10440.79|10440.79|10440.79|10440.79|10440.79|10440.79|10440.79|0
1647419790000|2022-03-16 08:36:30|10448.73|10448.73|10448.73|10448.73|10448.73|10448.73|10448.73|10448.73|0
1647419800000|2022-03-16 08:36:40|10446.08|10446.08|10440.79|10440.79|10446.08|10446.08|10440.79|10440.79|0
1647419830000|2022-03-16 08:37:10|10438.14|10438.14|10438.14|10438.14|10438.14|10438.14|10438.14|10438.14|0
1647419870000|2022-03-16 08:37:50|10435.5|10435.5|10430.2|10430.2|10435.5|10435.5|10430.2|10430.2|0
1647419900000|2022-03-16 08:38:20|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|0
1647419910000|2022-03-16 08:38:30|10422.26|10422.26|10422.26|10422.26|10422.26|10422.26|10422.26|10422.26|0
1647419960000|2022-03-16 08:39:20|10420.29|10420.29|10420.29|10420.29|10420.29|10420.29|10420.29|10420.29|0
1647420010000|2022-03-16 08:40:10|10425.58|10425.58|10425.58|10425.58|10425.58|10425.58|10425.58|10425.58|0
1647420020000|2022-03-16 08:40:20|10430.87|10430.87|10430.87|10430.87|10430.87|10430.87|10430.87|10430.87|0
1647420040000|2022-03-16 08:40:40|10421.94|10421.94|10428.23|10428.23|10428.23|10428.23|10421.94|10421.94|0
1647420050000|2022-03-16 08:40:50|10425.58|10425.58|10425.58|10425.58|10425.58|10425.58|10425.58|10425.58|0
1647420060000|2022-03-16 08:41:00|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|10426.95|0
1647420070000|2022-03-16 08:41:10|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|0
1647420100000|2022-03-16 08:41:40|10419.68|10419.68|10424.97|10424.97|10424.97|10424.97|10419.68|10419.68|0
1647420120000|2022-03-16 08:42:00|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|0
1647420130000|2022-03-16 08:42:10|10427.62|10427.62|10430.27|10430.27|10430.27|10430.27|10427.62|10427.62|0
1647420160000|2022-03-16 08:42:40|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|0
1647420230000|2022-03-16 08:43:50|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|0
1647420240000|2022-03-16 08:44:00|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647420250000|2022-03-16 08:44:10|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|0
1647420260000|2022-03-16 08:44:20|10419.68|10419.68|10422.33|10422.33|10422.33|10422.33|10419.68|10419.68|0
1647420270000|2022-03-16 08:44:30|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|10417.04|0
1647420280000|2022-03-16 08:44:40|10414.39|10414.39|10410.75|10410.75|10414.39|10414.39|10410.75|10410.75|0
1647420290000|2022-03-16 08:44:50|10409.77|10409.77|10404.47|10404.47|10409.77|10409.77|10404.47|10404.47|0
1647420300000|2022-03-16 08:45:00|10403.49|10403.49|10406.13|10406.13|10406.13|10406.13|10403.49|10403.49|0
1647420310000|2022-03-16 08:45:10|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|10408.78|0
1647420320000|2022-03-16 08:45:20|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|0
1647420330000|2022-03-16 08:45:30|10417.71|10417.71|10418.69|10418.69|10418.69|10418.69|10417.71|10417.71|0
1647420360000|2022-03-16 08:46:00|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|10416.05|0
1647420380000|2022-03-16 08:46:20|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|0
1647420390000|2022-03-16 08:46:30|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|0
1647420400000|2022-03-16 08:46:40|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|10422.01|0
1647420440000|2022-03-16 08:47:20|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|0
1647420480000|2022-03-16 08:48:00|10424.66|10424.66|10422.01|10422.01|10424.66|10424.66|10422.01|10422.01|0
1647420500000|2022-03-16 08:48:20|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|10416.72|0
1647420540000|2022-03-16 08:49:00|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|0
1647420550000|2022-03-16 08:49:10|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|0
1647420570000|2022-03-16 08:49:30|10417.39|10417.39|10417.39|10417.39|10417.39|10417.39|10417.39|10417.39|0
1647420580000|2022-03-16 08:49:40|10414.74|10414.74|10423.67|10423.67|10423.67|10423.67|10414.74|10414.74|0
1647420590000|2022-03-16 08:49:50|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|10418.38|0
1647420600000|2022-03-16 08:50:00|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|10415.73|0
1647420630000|2022-03-16 08:50:30|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|0
1647420660000|2022-03-16 08:51:00|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|10423.67|0
1647420670000|2022-03-16 08:51:10|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|10421.02|0
1647420700000|2022-03-16 08:51:40|10419.05|10419.05|10419.05|10419.05|10419.05|10419.05|10419.05|10419.05|0
1647420730000|2022-03-16 08:52:10|10416.4|10416.4|10416.4|10416.4|10416.4|10416.4|10416.4|10416.4|0
1647420750000|2022-03-16 08:52:30|10408.46|10408.46|10407.47|10407.47|10408.46|10408.46|10407.47|10407.47|0
1647420800000|2022-03-16 08:53:20|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|0
1647420830000|2022-03-16 08:53:50|10403.84|10403.84|10403.84|10403.84|10403.84|10403.84|10403.84|10403.84|0
1647420850000|2022-03-16 08:54:10|10406.48|10406.48|10403.84|10403.84|10406.48|10406.48|10403.84|10403.84|0
1647420860000|2022-03-16 08:54:20|10402.85|10402.85|10402.85|10402.85|10402.85|10402.85|10402.85|10402.85|0
1647420910000|2022-03-16 08:55:10|10405.5|10405.5|10394.91|10394.91|10405.5|10405.5|10394.91|10394.91|0
1647420920000|2022-03-16 08:55:20|10392.26|10392.26|10392.26|10392.26|10392.26|10392.26|10392.26|10392.26|0
1647420930000|2022-03-16 08:55:30|10390.29|10390.29|10390.29|10390.29|10392.93|10392.93|10390.29|10390.29|0
1647420940000|2022-03-16 08:55:40|10387.64|10387.64|10384.99|10384.99|10387.64|10387.64|10384.99|10384.99|0
1647420950000|2022-03-16 08:55:50|10384.01|10384.01|10384.01|10384.01|10384.01|10384.01|10384.01|10384.01|0
1647420970000|2022-03-16 08:56:10|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|0
1647420980000|2022-03-16 08:56:20|10378.71|10378.71|10381.36|10381.36|10381.36|10381.36|10378.71|10378.71|0
1647420990000|2022-03-16 08:56:30|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|10378.71|0
1647421000000|2022-03-16 08:56:40|10376.07|10376.07|10376.07|10376.07|10376.07|10376.07|10376.07|10376.07|0
1647421010000|2022-03-16 08:56:50|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|0
1647421020000|2022-03-16 08:57:00|10378.71|10378.71|10377.72|10377.72|10378.71|10378.71|10377.72|10377.72|0
1647421030000|2022-03-16 08:57:10|10380.37|10380.37|10383.02|10383.02|10383.02|10383.02|10380.37|10380.37|0
1647421080000|2022-03-16 08:58:00|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|0
1647421090000|2022-03-16 08:58:10|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|0
1647421100000|2022-03-16 08:58:20|10387.32|10387.32|10387.32|10387.32|10389.3|10389.3|10387.32|10387.32|0
1647421110000|2022-03-16 08:58:30|10390.29|10390.29|10392.93|10392.93|10392.93|10392.93|10390.29|10390.29|0
1647421120000|2022-03-16 08:58:40|10398.23|10398.23|10400.87|10400.87|10400.87|10400.87|10398.23|10398.23|0
1647421130000|2022-03-16 08:58:50|10403.52|10403.52|10396.25|10396.25|10403.52|10403.52|10396.25|10396.25|0
1647421140000|2022-03-16 08:59:00|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|10397.24|0
1647421150000|2022-03-16 08:59:10|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|0
1647421170000|2022-03-16 08:59:30|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1647421200000|2022-03-16 09:00:00|10399.88|10399.88|10397.24|10397.24|10399.88|10399.88|10397.24|10397.24|0
1647421210000|2022-03-16 09:00:10|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1647421220000|2022-03-16 09:00:20|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|0
1647421230000|2022-03-16 09:00:30|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|0
1647421250000|2022-03-16 09:00:50|10390.29|10390.29|10387.64|10387.64|10390.29|10390.29|10387.64|10387.64|0
1647421260000|2022-03-16 09:01:00|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|0
1647421300000|2022-03-16 09:01:40|10382.35|10382.35|10377.05|10377.05|10382.35|10382.35|10377.05|10377.05|0
1647421310000|2022-03-16 09:01:50|10379.03|10379.03|10379.03|10379.03|10379.03|10379.03|10379.03|10379.03|0
1647421320000|2022-03-16 09:02:00|10386.97|10386.97|10387.29|10387.29|10389.94|10389.94|10386.97|10386.97|0
1647421330000|2022-03-16 09:02:10|10386.3|10386.3|10386.3|10386.3|10386.3|10386.3|10386.3|10386.3|0
1647421370000|2022-03-16 09:02:50|10388.95|10388.95|10388.95|10388.95|10388.95|10388.95|10388.95|10388.95|0
1647421400000|2022-03-16 09:03:20|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|0
1647421410000|2022-03-16 09:03:30|10386.97|10386.97|10379.03|10379.03|10386.97|10386.97|10379.03|10379.03|0
1647421440000|2022-03-16 09:04:00|10384.32|10384.32|10381.68|10381.68|10384.32|10384.32|10381.68|10381.68|0
1647421500000|2022-03-16 09:05:00|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|10380.69|0
1647421510000|2022-03-16 09:05:10|10379.7|10379.7|10379.7|10379.7|10379.7|10379.7|10379.7|10379.7|0
1647421520000|2022-03-16 09:05:20|10374.41|10374.41|10371.76|10371.76|10374.41|10374.41|10371.76|10371.76|0
1647421540000|2022-03-16 09:05:40|10374.41|10374.41|10376.38|10376.38|10376.38|10376.38|10374.41|10374.41|0
1647421550000|2022-03-16 09:05:50|10371.09|10371.09|10371.09|10371.09|10371.09|10371.09|10371.09|10371.09|0
1647421570000|2022-03-16 09:06:10|10373.74|10373.74|10373.74|10373.74|10373.74|10373.74|10373.74|10373.74|0
1647421580000|2022-03-16 09:06:20|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|0
1647421590000|2022-03-16 09:06:30|10376.7|10376.7|10376.7|10376.7|10376.7|10376.7|10376.7|10376.7|0
1647421600000|2022-03-16 09:06:40|10382|10382|10376.7|10376.7|10382|10382|10376.7|10376.7|0
1647421620000|2022-03-16 09:07:00|10375.71|10375.71|10375.71|10375.71|10375.71|10375.71|10375.71|10375.71|0
1647421680000|2022-03-16 09:08:00|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|10374.73|0
1647421700000|2022-03-16 09:08:20|10372.75|10372.75|10373.42|10373.42|10373.42|10373.42|10365.48|10365.48|0
1647421730000|2022-03-16 09:08:50|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|0
1647421770000|2022-03-16 09:09:30|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|10370.26|0
1647421810000|2022-03-16 09:10:10|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|10372.91|0
1647421920000|2022-03-16 09:12:00|10378.2|10378.2|10395.06|10395.06|10395.06|10395.06|10378.2|10378.2|0
1647421930000|2022-03-16 09:12:10|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|0
1647421940000|2022-03-16 09:12:20|10384.48|10384.48|10387.13|10387.13|10387.13|10387.13|10384.48|10384.48|0
1647421950000|2022-03-16 09:12:30|10384.48|10384.48|10384.48|10384.48|10384.48|10384.48|10384.48|10384.48|0
1647421990000|2022-03-16 09:13:10|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|0
1647422010000|2022-03-16 09:13:30|10388.11|10388.11|10385.47|10385.47|10388.11|10388.11|10385.47|10385.47|0
1647422030000|2022-03-16 09:13:50|10384.48|10384.48|10381.83|10381.83|10384.48|10384.48|10381.83|10381.83|0
1647422050000|2022-03-16 09:14:10|10379.19|10379.19|10379.19|10379.19|10379.19|10379.19|10379.19|10379.19|0
1647422060000|2022-03-16 09:14:20|10376.54|10376.54|10376.54|10376.54|10376.54|10376.54|10376.54|10376.54|0
1647422080000|2022-03-16 09:14:40|10379.19|10379.19|10379.19|10379.19|10379.19|10379.19|10379.19|10379.19|0
1647422090000|2022-03-16 09:14:50|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|0
1647422100000|2022-03-16 09:15:00|10380.84|10380.84|10380.84|10380.84|10380.84|10380.84|10380.84|10380.84|0
1647422120000|2022-03-16 09:15:20|10375.55|10375.55|10380.84|10380.84|10380.84|10380.84|10375.55|10375.55|0
1647422170000|2022-03-16 09:16:10|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|10386.14|0
1647422200000|2022-03-16 09:16:40|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|0
1647422210000|2022-03-16 09:16:50|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|10381.83|0
1647422230000|2022-03-16 09:17:10|10384.48|10384.48|10384.48|10384.48|10384.48|10384.48|10384.48|10384.48|0
1647422280000|2022-03-16 09:18:00|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|10389.77|0
1647422320000|2022-03-16 09:18:40|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|10387.13|0
1647422400000|2022-03-16 09:20:00|10392.42|10392.42|10392.42|10392.42|10392.42|10392.42|10392.42|10392.42|0
1647422410000|2022-03-16 09:20:10|10395.06|10395.06|10398.03|10398.03|10398.03|10398.03|10395.06|10395.06|0
1647422420000|2022-03-16 09:20:20|10399.02|10399.02|10399.02|10399.02|10399.02|10399.02|10399.02|10399.02|0
1647422430000|2022-03-16 09:20:30|10400.99|10400.99|10400.99|10400.99|10400.99|10400.99|10400.99|10400.99|0
1647422440000|2022-03-16 09:20:40|10398.35|10398.35|10395.7|10395.7|10398.35|10398.35|10395.7|10395.7|0
1647422450000|2022-03-16 09:20:50|10393.06|10393.06|10392.07|10392.07|10393.06|10393.06|10392.07|10392.07|0
1647422500000|2022-03-16 09:21:40|10391.08|10391.08|10393.06|10393.06|10393.06|10393.06|10391.08|10391.08|0
1647422510000|2022-03-16 09:21:50|10398.35|10398.35|10398.35|10398.35|10398.35|10398.35|10398.35|10398.35|0
1647422600000|2022-03-16 09:23:20|10397.36|10397.36|10393.06|10393.06|10398.35|10398.35|10393.06|10393.06|0
1647422690000|2022-03-16 09:24:50|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|10390.41|0
1647422700000|2022-03-16 09:25:00|10389.42|10389.42|10390.41|10390.41|10390.41|10390.41|10389.42|10389.42|0
1647422710000|2022-03-16 09:25:10|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|0
1647422720000|2022-03-16 09:25:20|10395.7|10395.7|10393.06|10393.06|10395.7|10395.7|10393.06|10393.06|0
1647422750000|2022-03-16 09:25:50|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|10395.7|0
1647422760000|2022-03-16 09:26:00|10393.06|10393.06|10395.7|10395.7|10395.7|10395.7|10393.06|10393.06|0
1647422790000|2022-03-16 09:26:30|10393.06|10393.06|10393.06|10393.06|10393.06|10393.06|10390.41|10390.41|0
1647422800000|2022-03-16 09:26:40|10392.07|10392.07|10392.07|10392.07|10392.07|10392.07|10392.07|10392.07|0
1647422820000|2022-03-16 09:27:00|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|10394.71|0
1647422850000|2022-03-16 09:27:30|10396.69|10396.69|10394.04|10394.04|10396.69|10396.69|10394.04|10394.04|0
1647422870000|2022-03-16 09:27:50|10391.4|10391.4|10388.75|10388.75|10391.4|10391.4|10388.75|10388.75|0
1647422890000|2022-03-16 09:28:10|10386.1|10386.1|10386.1|10386.1|10386.1|10386.1|10386.1|10386.1|0
1647422910000|2022-03-16 09:28:30|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|10387.09|0
1647422920000|2022-03-16 09:28:40|10388.08|10388.08|10389.07|10389.07|10389.07|10389.07|10388.08|10388.08|0
1647422950000|2022-03-16 09:29:10|10394.36|10394.36|10391.72|10391.72|10394.36|10394.36|10391.72|10391.72|0
1647422970000|2022-03-16 09:29:30|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|10392.7|0
1647423000000|2022-03-16 09:30:00|10390.73|10390.73|10390.73|10390.73|10390.73|10390.73|10390.73|10390.73|0
1647423020000|2022-03-16 09:30:20|10388.08|10388.08|10388.08|10388.08|10388.08|10388.08|10388.08|10388.08|0
1647423060000|2022-03-16 09:31:00|10385.43|10385.43|10385.43|10385.43|10385.43|10385.43|10385.43|10385.43|0
1647423070000|2022-03-16 09:31:10|10382.79|10382.79|10382.79|10382.79|10382.79|10382.79|10382.79|10382.79|0
1647423080000|2022-03-16 09:31:20|10388.08|10388.08|10385.43|10385.43|10393.37|10393.37|10385.43|10385.43|0
1647423160000|2022-03-16 09:32:40|10382.79|10382.79|10380.14|10380.14|10382.79|10382.79|10380.14|10380.14|0
1647423170000|2022-03-16 09:32:50|10377.5|10377.5|10377.5|10377.5|10377.5|10377.5|10377.5|10377.5|0
1647423190000|2022-03-16 09:33:10|10374.85|10374.85|10374.85|10374.85|10374.85|10374.85|10374.85|10374.85|0
1647423200000|2022-03-16 09:33:20|10373.86|10373.86|10373.86|10373.86|10373.86|10373.86|10373.86|10373.86|0
1647423230000|2022-03-16 09:33:50|10371.21|10371.21|10366.59|10366.59|10371.21|10371.21|10366.59|10366.59|0
1647423240000|2022-03-16 09:34:00|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|10365.6|0
1647423260000|2022-03-16 09:34:20|10355.02|10355.02|10352.37|10352.37|10355.02|10355.02|10352.37|10352.37|0
1647423270000|2022-03-16 09:34:30|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|10351.38|0
1647423300000|2022-03-16 09:35:00|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|0
1647423310000|2022-03-16 09:35:10|10347.75|10347.75|10347.75|10347.75|10347.75|10347.75|10347.75|10347.75|0
1647423320000|2022-03-16 09:35:20|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|10350.39|0
1647423340000|2022-03-16 09:35:40|10353.04|10353.04|10352.05|10352.05|10353.04|10353.04|10352.05|10352.05|0
1647423360000|2022-03-16 09:36:00|10349.41|10349.41|10349.41|10349.41|10349.41|10349.41|10349.41|10349.41|0
1647423370000|2022-03-16 09:36:10|10352.05|10352.05|10352.05|10352.05|10352.05|10352.05|10352.05|10352.05|0
1647423450000|2022-03-16 09:37:30|10354.7|10354.7|10354.7|10354.7|10354.7|10354.7|10354.7|10354.7|0
1647423480000|2022-03-16 09:38:00|10352.05|10352.05|10345.45|10345.45|10354.7|10354.7|10345.45|10345.45|0
1647423490000|2022-03-16 09:38:10|10342.81|10342.81|10342.81|10342.81|10342.81|10342.81|10342.81|10342.81|0
1647423590000|2022-03-16 09:39:50|10348.1|10348.1|10354.38|10354.38|10354.38|10354.38|10348.1|10348.1|0
1647423620000|2022-03-16 09:40:20|10357.03|10357.03|10357.03|10357.03|10357.03|10357.03|10357.03|10357.03|0
1647423640000|2022-03-16 09:40:40|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|10358.02|0
1647423660000|2022-03-16 09:41:00|10357.5|10357.5|10357.5|10357.5|10357.5|10357.5|10357.5|10357.5|0
1647423700000|2022-03-16 09:41:40|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|10360.15|0
1647423750000|2022-03-16 09:42:30|10361.14|10361.14|10366.43|10366.43|10366.43|10366.43|10361.14|10361.14|0
1647423810000|2022-03-16 09:43:30|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|10363.78|0
1647423820000|2022-03-16 09:43:40|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|10371.72|0
1647423830000|2022-03-16 09:43:50|10374.37|10374.37|10371.72|10371.72|10374.37|10374.37|10371.72|10371.72|0
1647423840000|2022-03-16 09:44:00|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|0
1647423870000|2022-03-16 09:44:30|10369.57|10369.57|10369.57|10369.57|10369.57|10369.57|10369.57|10369.57|0
1647423880000|2022-03-16 09:44:40|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|10369.07|0
1647423900000|2022-03-16 09:45:00|10371.72|10371.72|10368.76|10368.76|10371.72|10371.72|10368.76|10368.76|0
1647423930000|2022-03-16 09:45:30|10366.11|10366.11|10366.11|10366.11|10366.11|10366.11|10366.11|10366.11|0
1647423970000|2022-03-16 09:46:10|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|10363.46|0
1647423980000|2022-03-16 09:46:20|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|10362.48|0
1647424000000|2022-03-16 09:46:40|10361.49|10361.49|10364.13|10364.13|10364.13|10364.13|10361.49|10361.49|0
1647424020000|2022-03-16 09:47:00|10361.49|10361.49|10361.49|10361.49|10361.49|10361.49|10361.49|10361.49|0
1647424070000|2022-03-16 09:47:50|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|10358.84|0
1647424180000|2022-03-16 09:49:40|10359.83|10359.83|10377.68|10377.68|10377.68|10377.68|10359.83|10359.83|0
1647424190000|2022-03-16 09:49:50|10380.33|10380.33|10388.27|10388.27|10388.27|10388.27|10380.33|10380.33|0
1647424220000|2022-03-16 09:50:20|10385.62|10385.62|10380.33|10380.33|10385.62|10385.62|10380.33|10380.33|0
1647424230000|2022-03-16 09:50:30|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|0
1647424330000|2022-03-16 09:52:10|10385.62|10385.62|10396.21|10396.21|10396.21|10396.21|10385.62|10385.62|0
1647424340000|2022-03-16 09:52:20|10397.2|10397.2|10397.2|10397.2|10397.2|10397.2|10397.2|10397.2|0
1647424350000|2022-03-16 09:52:30|10394.55|10394.55|10394.55|10394.55|10394.55|10394.55|10394.55|10394.55|0
1647424360000|2022-03-16 09:52:40|10399.84|10399.84|10399.84|10399.84|10399.84|10399.84|10399.84|10399.84|0
1647424370000|2022-03-16 09:52:50|10402.49|10402.49|10402.49|10402.49|10402.49|10402.49|10402.49|10402.49|0
1647424380000|2022-03-16 09:53:00|10399.84|10399.84|10399.84|10399.84|10399.84|10399.84|10399.84|10399.84|0
1647424420000|2022-03-16 09:53:40|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|10405.14|0
1647424440000|2022-03-16 09:54:00|10402.49|10402.49|10405.14|10405.14|10405.14|10405.14|10402.49|10402.49|0
1647424500000|2022-03-16 09:55:00|10402.49|10402.49|10402.49|10402.49|10402.49|10402.49|10402.49|10402.49|0
1647424520000|2022-03-16 09:55:20|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|0
1647424540000|2022-03-16 09:55:40|10404.15|10404.15|10412.09|10412.09|10412.09|10412.09|10404.15|10404.15|0
1647424550000|2022-03-16 09:55:50|10406.79|10406.79|10404.15|10404.15|10406.79|10406.79|10404.15|10404.15|0
1647424620000|2022-03-16 09:57:00|10398.85|10398.85|10401.5|10401.5|10401.5|10401.5|10398.85|10398.85|0
1647424650000|2022-03-16 09:57:30|10398.85|10398.85|10398.85|10398.85|10398.85|10398.85|10398.85|10398.85|0
1647424670000|2022-03-16 09:57:50|10401.5|10401.5|10404.15|10404.15|10404.15|10404.15|10401.5|10401.5|0
1647424700000|2022-03-16 09:58:20|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|0
1647424710000|2022-03-16 09:58:30|10412.09|10412.09|10414.73|10414.73|10414.73|10414.73|10412.09|10412.09|0
1647424730000|2022-03-16 09:58:50|10412.09|10412.09|10412.09|10412.09|10412.09|10412.09|10412.09|10412.09|0
1647424750000|2022-03-16 09:59:10|10414.73|10414.73|10414.73|10414.73|10414.73|10414.73|10414.73|10414.73|0
1647424770000|2022-03-16 09:59:30|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|10409.44|0
1647424790000|2022-03-16 09:59:50|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|10406.79|0
1647424800000|2022-03-16 10:00:00|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|10404.15|0
1647424900000|2022-03-16 10:01:40|10409.44|10409.44|10409.44|10409.44|10412.09|10412.09|10406.79|10406.79|0
1647424920000|2022-03-16 10:02:00|10410.43|10410.43|10410.43|10410.43|10410.43|10410.43|10410.43|10410.43|0
1647424930000|2022-03-16 10:02:10|10407.78|10407.78|10400.51|10400.51|10407.78|10407.78|10400.51|10400.51|0
1647424940000|2022-03-16 10:02:20|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|10401.5|0
1647425020000|2022-03-16 10:03:40|10396.21|10396.21|10393.56|10393.56|10396.21|10396.21|10393.56|10393.56|0
1647425040000|2022-03-16 10:04:00|10390.92|10390.92|10388.27|10388.27|10393.56|10393.56|10388.27|10388.27|0
1647425050000|2022-03-16 10:04:10|10387.28|10387.28|10388.27|10388.27|10388.27|10388.27|10387.28|10387.28|0
1647425080000|2022-03-16 10:04:40|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|0
1647425100000|2022-03-16 10:05:00|10386.61|10386.61|10386.61|10386.61|10386.61|10386.61|10386.61|10386.61|0
1647425150000|2022-03-16 10:05:50|10383.96|10383.96|10383.96|10383.96|10383.96|10383.96|10383.96|10383.96|0
1647425200000|2022-03-16 10:06:40|10381.32|10381.32|10383.96|10383.96|10383.96|10383.96|10381.32|10381.32|0
1647425240000|2022-03-16 10:07:20|10381.32|10381.32|10381.32|10381.32|10381.32|10381.32|10381.32|10381.32|0
1647425280000|2022-03-16 10:08:00|10386.61|10386.61|10389.26|10389.26|10389.26|10389.26|10386.61|10386.61|0
1647425290000|2022-03-16 10:08:10|10386.61|10386.61|10386.61|10386.61|10386.61|10386.61|10386.61|10386.61|0
1647425300000|2022-03-16 10:08:20|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|10385.62|0
1647425320000|2022-03-16 10:08:40|10384.63|10384.63|10387.28|10387.28|10387.28|10387.28|10384.63|10384.63|0
1647425340000|2022-03-16 10:09:00|10389.93|10389.93|10389.93|10389.93|10389.93|10389.93|10389.93|10389.93|0
1647425370000|2022-03-16 10:09:30|10392.57|10392.57|10392.57|10392.57|10392.57|10392.57|10392.57|10392.57|0
1647425400000|2022-03-16 10:10:00|10390.6|10390.6|10404.82|10404.82|10404.82|10404.82|10390.6|10390.6|0
1647425410000|2022-03-16 10:10:10|10407.46|10407.46|10404.82|10404.82|10410.11|10410.11|10404.82|10404.82|0
1647425420000|2022-03-16 10:10:20|10407.46|10407.46|10410.11|10410.11|10410.11|10410.11|10407.46|10407.46|0
1647425440000|2022-03-16 10:10:40|10415.4|10415.4|10412.76|10412.76|10418.05|10418.05|10412.76|10412.76|0
1647425450000|2022-03-16 10:10:50|10407.46|10407.46|10412.76|10412.76|10412.76|10412.76|10407.46|10407.46|0
1647425490000|2022-03-16 10:11:30|10410.11|10410.11|10407.46|10407.46|10410.11|10410.11|10407.46|10407.46|0
1647425500000|2022-03-16 10:11:40|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|0
1647425520000|2022-03-16 10:12:00|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|0
1647425570000|2022-03-16 10:12:50|10410.11|10410.11|10407.46|10407.46|10410.11|10410.11|10407.46|10407.46|0
1647425590000|2022-03-16 10:13:10|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|0
1647425610000|2022-03-16 10:13:30|10409.12|10409.12|10409.12|10409.12|10409.12|10409.12|10409.12|10409.12|0
1647425620000|2022-03-16 10:13:40|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|0
1647425630000|2022-03-16 10:13:50|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|0
1647425640000|2022-03-16 10:14:00|10405.49|10405.49|10400.19|10400.19|10405.49|10405.49|10400.19|10400.19|0
1647425650000|2022-03-16 10:14:10|10399.21|10399.21|10405.49|10405.49|10405.49|10405.49|10399.21|10399.21|0
1647425660000|2022-03-16 10:14:20|10402.84|10402.84|10405.49|10405.49|10408.13|10408.13|10402.84|10402.84|0
1647425700000|2022-03-16 10:15:00|10403.51|10403.51|10403.51|10403.51|10403.51|10403.51|10403.51|10403.51|0
1647425710000|2022-03-16 10:15:10|10406.16|10406.16|10411.45|10411.45|10411.45|10411.45|10406.16|10406.16|0
1647425720000|2022-03-16 10:15:20|10408.8|10408.8|10411.45|10411.45|10411.45|10411.45|10408.8|10408.8|0
1647425760000|2022-03-16 10:16:00|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|0
1647425780000|2022-03-16 10:16:20|10408.13|10408.13|10408.13|10408.13|10408.13|10408.13|10408.13|10408.13|0
1647425790000|2022-03-16 10:16:30|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|10410.11|0
1647425800000|2022-03-16 10:16:40|10407.46|10407.46|10399.52|10399.52|10407.46|10407.46|10399.52|10399.52|0
1647425830000|2022-03-16 10:17:10|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|10402.17|0
1647425850000|2022-03-16 10:17:30|10410.11|10410.11|10412.44|10412.44|10415.4|10415.4|10410.11|10410.11|0
1647425860000|2022-03-16 10:17:40|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|0
1647425870000|2022-03-16 10:17:50|10407.15|10407.15|10407.15|10407.15|10407.15|10407.15|10407.15|10407.15|0
1647425880000|2022-03-16 10:18:00|10406.16|10406.16|10405.17|10405.17|10406.16|10406.16|10405.17|10405.17|0
1647425920000|2022-03-16 10:18:40|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|0
1647425930000|2022-03-16 10:18:50|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|10411.45|0
1647425940000|2022-03-16 10:19:00|10408.8|10408.8|10408.8|10408.8|10408.8|10408.8|10408.8|10408.8|0
1647425970000|2022-03-16 10:19:30|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|0
1647426000000|2022-03-16 10:20:00|10403.51|10403.51|10406.16|10406.16|10406.16|10406.16|10403.51|10403.51|0
1647426020000|2022-03-16 10:20:20|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|0
1647426030000|2022-03-16 10:20:30|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|0
1647426040000|2022-03-16 10:20:40|10390.28|10390.28|10387.63|10387.63|10390.28|10390.28|10387.63|10387.63|0
1647426070000|2022-03-16 10:21:10|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|0
1647426080000|2022-03-16 10:21:20|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|0
1647426100000|2022-03-16 10:21:40|10379.69|10379.69|10382.34|10382.34|10382.34|10382.34|10379.69|10379.69|0
1647426130000|2022-03-16 10:22:10|10379.69|10379.69|10379.69|10379.69|10379.69|10379.69|10379.69|10379.69|0
1647426140000|2022-03-16 10:22:20|10382.34|10382.34|10384.99|10384.99|10384.99|10384.99|10382.34|10382.34|0
1647426150000|2022-03-16 10:22:30|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|10387.63|0
1647426170000|2022-03-16 10:22:50|10386.64|10386.64|10386.64|10386.64|10386.64|10386.64|10386.64|10386.64|0
1647426180000|2022-03-16 10:23:00|10402.52|10402.52|10399.88|10399.88|10402.52|10402.52|10399.88|10399.88|0
1647426190000|2022-03-16 10:23:10|10402.52|10402.52|10394.58|10394.58|10402.52|10402.52|10394.58|10394.58|0
1647426200000|2022-03-16 10:23:20|10399.88|10399.88|10402.52|10402.52|10402.52|10402.52|10399.88|10399.88|0
1647426210000|2022-03-16 10:23:30|10401.53|10401.53|10401.53|10401.53|10401.53|10401.53|10401.53|10401.53|0
1647426220000|2022-03-16 10:23:40|10396.24|10396.24|10401.53|10401.53|10401.53|10401.53|10396.24|10396.24|0
1647426240000|2022-03-16 10:24:00|10398.89|10398.89|10401.53|10401.53|10401.53|10401.53|10398.89|10398.89|0
1647426310000|2022-03-16 10:25:10|10396.24|10396.24|10401.53|10401.53|10401.53|10401.53|10396.24|10396.24|0
1647426320000|2022-03-16 10:25:20|10396.24|10396.24|10401.53|10401.53|10401.53|10401.53|10396.24|10396.24|0
1647426330000|2022-03-16 10:25:30|10396.24|10396.24|10401.53|10401.53|10401.53|10401.53|10396.24|10396.24|0
1647426340000|2022-03-16 10:25:40|10396.24|10396.24|10400.55|10400.55|10401.53|10401.53|10396.24|10396.24|0
1647426360000|2022-03-16 10:26:00|10392.61|10392.61|10395.25|10395.25|10395.25|10395.25|10392.61|10392.61|0
1647426370000|2022-03-16 10:26:10|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|10389.96|0
1647426390000|2022-03-16 10:26:30|10388.97|10388.97|10388.97|10388.97|10388.97|10388.97|10388.97|10388.97|0
1647426410000|2022-03-16 10:26:50|10394.27|10394.27|10395.25|10395.25|10395.25|10395.25|10394.27|10394.27|0
1647426420000|2022-03-16 10:27:00|10392.61|10392.61|10392.61|10392.61|10392.61|10392.61|10392.61|10392.61|0
1647426440000|2022-03-16 10:27:20|10397.9|10397.9|10396.24|10396.24|10397.9|10397.9|10395.25|10395.25|0
1647426460000|2022-03-16 10:27:40|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|10393.6|0
1647426520000|2022-03-16 10:28:40|10396.24|10396.24|10401.53|10401.53|10401.53|10401.53|10396.24|10396.24|0
1647426530000|2022-03-16 10:28:50|10402.52|10402.52|10403.51|10403.51|10403.51|10403.51|10402.52|10402.52|0
1647426540000|2022-03-16 10:29:00|10402.52|10402.52|10403.51|10403.51|10403.51|10403.51|10402.52|10402.52|0
1647426610000|2022-03-16 10:30:10|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|0
1647426620000|2022-03-16 10:30:20|10408.8|10408.8|10408.8|10408.8|10414.1|10414.1|10408.8|10408.8|0
1647426630000|2022-03-16 10:30:30|10410.78|10410.78|10417.06|10417.06|10417.06|10417.06|10410.78|10410.78|0
1647426650000|2022-03-16 10:30:50|10411.77|10411.77|10414.41|10414.41|10414.41|10414.41|10411.77|10411.77|0
1647426670000|2022-03-16 10:31:10|10417.06|10417.06|10417.06|10417.06|10417.06|10417.06|10417.06|10417.06|0
1647426680000|2022-03-16 10:31:20|10415.08|10415.08|10415.08|10415.08|10415.08|10415.08|10415.08|10415.08|0
1647426690000|2022-03-16 10:31:30|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|10409.79|0
1647426800000|2022-03-16 10:33:20|10415.08|10415.08|10420.38|10420.38|10420.38|10420.38|10415.08|10415.08|0
1647426830000|2022-03-16 10:33:50|10423.02|10423.02|10428.32|10428.32|10428.32|10428.32|10423.02|10423.02|0
1647426840000|2022-03-16 10:34:00|10430.29|10430.29|10427.65|10427.65|10430.29|10430.29|10427.65|10427.65|0
1647426860000|2022-03-16 10:34:20|10425|10425|10425|10425|10425|10425|10425|10425|0
1647426890000|2022-03-16 10:34:50|10438.23|10438.23|10440.88|10440.88|10440.88|10440.88|10438.23|10438.23|0
1647426910000|2022-03-16 10:35:10|10438.23|10438.23|10440.88|10440.88|10440.88|10440.88|10438.23|10438.23|0
1647426960000|2022-03-16 10:36:00|10441.87|10441.87|10433.93|10433.93|10441.87|10441.87|10433.93|10433.93|0
1647426980000|2022-03-16 10:36:20|10432.94|10432.94|10430.29|10430.29|10432.94|10432.94|10430.29|10430.29|0
1647426990000|2022-03-16 10:36:30|10427.65|10427.65|10426.66|10426.66|10427.65|10427.65|10426.66|10426.66|0
1647427000000|2022-03-16 10:36:40|10425.67|10425.67|10425.67|10425.67|10425.67|10425.67|10425.67|10425.67|0
1647427020000|2022-03-16 10:37:00|10426.66|10426.66|10426.66|10426.66|10426.66|10426.66|10426.66|10426.66|0
1647427040000|2022-03-16 10:37:20|10434.6|10434.6|10442.54|10442.54|10442.54|10442.54|10431.95|10431.95|0
1647427050000|2022-03-16 10:37:30|10439.89|10439.89|10437.24|10437.24|10439.89|10439.89|10437.24|10437.24|0
1647427060000|2022-03-16 10:37:40|10434.6|10434.6|10434.6|10434.6|10434.6|10434.6|10434.6|10434.6|0
1647427070000|2022-03-16 10:37:50|10429.31|10429.31|10430.29|10430.29|10430.29|10430.29|10429.31|10429.31|0
1647427080000|2022-03-16 10:38:00|10431.28|10431.28|10432.27|10432.27|10432.27|10432.27|10425.99|10425.99|0
1647427090000|2022-03-16 10:38:10|10434.92|10434.92|10434.92|10434.92|10434.92|10434.92|10434.92|10434.92|0
1647427130000|2022-03-16 10:38:50|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|0
1647427140000|2022-03-16 10:39:00|10429.62|10429.62|10426.98|10426.98|10429.62|10429.62|10426.98|10426.98|0
1647427150000|2022-03-16 10:39:10|10429.62|10429.62|10429.62|10429.62|10429.62|10429.62|10429.62|10429.62|0
1647427250000|2022-03-16 10:40:50|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|10432.27|0
1647427260000|2022-03-16 10:41:00|10437.56|10437.56|10437.56|10437.56|10437.56|10437.56|10437.56|10437.56|0
1647427280000|2022-03-16 10:41:20|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|0
1647427290000|2022-03-16 10:41:30|10448.15|10448.15|10448.15|10448.15|10448.15|10448.15|10448.15|10448.15|0
1647427300000|2022-03-16 10:41:40|10445.5|10445.5|10445.5|10445.5|10445.5|10445.5|10445.5|10445.5|0
1647427320000|2022-03-16 10:42:00|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|10440.21|0
1647427340000|2022-03-16 10:42:20|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|10442.86|0
1647427350000|2022-03-16 10:42:30|10443.84|10443.84|10443.84|10443.84|10443.84|10443.84|10441.2|10441.2|0
1647427410000|2022-03-16 10:43:30|10444.83|10444.83|10444.83|10444.83|10444.83|10444.83|10444.83|10444.83|0
1647427440000|2022-03-16 10:44:00|10447.48|10447.48|10447.48|10447.48|10447.48|10447.48|10447.48|10447.48|0
1647427450000|2022-03-16 10:44:10|10450.12|10450.12|10449.45|10449.45|10450.12|10450.12|10447.48|10447.48|0
1647427460000|2022-03-16 10:44:20|10446.81|10446.81|10446.81|10446.81|10446.81|10446.81|10446.81|10446.81|0
1647427500000|2022-03-16 10:45:00|10446.64|10446.64|10446.64|10446.64|10446.64|10446.64|10446.64|10446.64|0
1647427510000|2022-03-16 10:45:10|10443.99|10443.99|10446.64|10446.64|10446.64|10446.64|10443.99|10443.99|0
1647427530000|2022-03-16 10:45:30|10444.66|10444.66|10445.65|10445.65|10445.65|10445.65|10443.67|10443.67|0
1647427590000|2022-03-16 10:46:30|10448.3|10448.3|10453.59|10453.59|10453.59|10453.59|10448.3|10448.3|0
1647427640000|2022-03-16 10:47:20|10456.23|10456.23|10456.23|10456.23|10456.23|10456.23|10456.23|10456.23|0
1647427660000|2022-03-16 10:47:40|10453.59|10453.59|10453.59|10453.59|10453.59|10453.59|10453.59|10453.59|0
1647427670000|2022-03-16 10:47:50|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|0
1647427680000|2022-03-16 10:48:00|10448.3|10448.3|10448.3|10448.3|10448.3|10448.3|10448.3|10448.3|0
1647427700000|2022-03-16 10:48:20|10443|10443|10441.03|10441.03|10443|10443|10441.03|10441.03|0
1647427720000|2022-03-16 10:48:40|10443.67|10443.67|10446.32|10446.32|10446.32|10446.32|10443.67|10443.67|0
1647427770000|2022-03-16 10:49:30|10447.31|10447.31|10447.31|10447.31|10447.31|10447.31|10447.31|10447.31|0
1647427790000|2022-03-16 10:49:50|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|0
1647427830000|2022-03-16 10:50:30|10447.31|10447.31|10447.31|10447.31|10447.31|10447.31|10447.31|10447.31|0
1647427840000|2022-03-16 10:50:40|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|10449.95|0
1647427870000|2022-03-16 10:51:10|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|10450.94|0
1647427930000|2022-03-16 10:52:10|10448.96|10448.96|10449.95|10449.95|10449.95|10449.95|10448.96|10448.96|0
1647427940000|2022-03-16 10:52:20|10452.6|10452.6|10452.6|10452.6|10452.6|10452.6|10452.6|10452.6|0
1647427950000|2022-03-16 10:52:30|10455.25|10455.25|10455.25|10455.25|10455.25|10455.25|10455.25|10455.25|0
1647427960000|2022-03-16 10:52:40|10457.89|10457.89|10457.89|10457.89|10457.89|10457.89|10457.89|10457.89|0
1647428000000|2022-03-16 10:53:20|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|10456.9|0
1647428010000|2022-03-16 10:53:30|10454.26|10454.26|10451.61|10451.61|10454.26|10454.26|10451.61|10451.61|0
1647428020000|2022-03-16 10:53:40|10450.62|10450.62|10448.65|10448.65|10450.62|10450.62|10448.65|10448.65|0
1647428050000|2022-03-16 10:54:10|10446|10446|10443.35|10443.35|10446|10446|10443.35|10443.35|0
1647428080000|2022-03-16 10:54:40|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|0
1647428090000|2022-03-16 10:54:50|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|10448.96|0
1647428140000|2022-03-16 10:55:40|10446.99|10446.99|10438.06|10438.06|10446.99|10446.99|10438.06|10438.06|0
1647428150000|2022-03-16 10:55:50|10440.71|10440.71|10440.71|10440.71|10440.71|10440.71|10440.71|10440.71|0
1647428170000|2022-03-16 10:56:10|10439.72|10439.72|10439.72|10439.72|10439.72|10439.72|10439.72|10439.72|0
1647428250000|2022-03-16 10:57:30|10442.37|10442.37|10442.37|10442.37|10442.37|10442.37|10442.37|10442.37|0
1647428260000|2022-03-16 10:57:40|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|0
1647428340000|2022-03-16 10:59:00|10446.99|10446.99|10446.99|10446.99|10446.99|10446.99|10446.99|10446.99|0
1647428380000|2022-03-16 10:59:40|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|0
1647428390000|2022-03-16 10:59:50|10446.99|10446.99|10446|10446|10446.99|10446.99|10446|10446|0
1647428420000|2022-03-16 11:00:20|10448.65|10448.65|10446.99|10446.99|10448.65|10448.65|10446|10446|0
1647428430000|2022-03-16 11:00:30|10449.63|10449.63|10446.99|10446.99|10449.63|10449.63|10446.99|10446.99|0
1647428440000|2022-03-16 11:00:40|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|10444.34|0
1647428470000|2022-03-16 11:01:10|10442.37|10442.37|10445.01|10445.01|10445.01|10445.01|10441.38|10441.38|0
1647428490000|2022-03-16 11:01:30|10439.72|10439.72|10439.72|10439.72|10439.72|10439.72|10439.72|10439.72|0
1647428500000|2022-03-16 11:01:40|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|0
1647428510000|2022-03-16 11:01:50|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|10435.1|0
1647428520000|2022-03-16 11:02:00|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|10437.74|0
1647428530000|2022-03-16 11:02:10|10438.73|10438.73|10446.67|10446.67|10446.67|10446.67|10438.73|10438.73|0
1647428560000|2022-03-16 11:02:40|10444.02|10444.02|10444.02|10444.02|10444.02|10444.02|10444.02|10444.02|0
1647428570000|2022-03-16 11:02:50|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|10445.01|0
1647428590000|2022-03-16 11:03:10|10452.95|10452.95|10450.3|10450.3|10452.95|10452.95|10450.3|10450.3|0
1647428600000|2022-03-16 11:03:20|10455.6|10455.6|10455.6|10455.6|10455.6|10455.6|10455.6|10455.6|0
1647428690000|2022-03-16 11:04:50|10458.24|10458.24|10458.24|10458.24|10458.24|10458.24|10458.24|10458.24|0
1647428700000|2022-03-16 11:05:00|10460.22|10460.22|10460.22|10460.22|10460.22|10460.22|10460.22|10460.22|0
1647428720000|2022-03-16 11:05:20|10461.21|10461.21|10461.21|10461.21|10461.21|10461.21|10461.21|10461.21|0
1647428730000|2022-03-16 11:05:30|10458.56|10458.56|10458.56|10458.56|10458.56|10458.56|10458.56|10458.56|0
1647428750000|2022-03-16 11:05:50|10455.92|10455.92|10455.92|10455.92|10455.92|10455.92|10455.92|10455.92|0
1647428780000|2022-03-16 11:06:20|10453.27|10453.27|10453.27|10453.27|10453.27|10453.27|10453.27|10453.27|0
1647428830000|2022-03-16 11:07:10|10450.62|10450.62|10453.27|10453.27|10453.27|10453.27|10450.62|10450.62|0
1647429020000|2022-03-16 11:10:20|10445.33|10445.33|10442.68|10442.68|10445.33|10445.33|10442.68|10442.68|0
1647429050000|2022-03-16 11:10:50|10440.04|10440.04|10440.04|10440.04|10440.04|10440.04|10440.04|10440.04|0
1647429070000|2022-03-16 11:11:10|10437.39|10437.39|10437.39|10437.39|10437.39|10437.39|10437.39|10437.39|0
1647429080000|2022-03-16 11:11:20|10436.53|10436.53|10436.53|10436.53|10436.53|10436.53|10436.53|10436.53|0
1647429150000|2022-03-16 11:12:30|10431.24|10431.24|10433.89|10433.89|10436.53|10436.53|10431.24|10431.24|0
1647429190000|2022-03-16 11:13:10|10439.18|10439.18|10439.18|10439.18|10440.17|10440.17|10439.18|10439.18|0
1647429200000|2022-03-16 11:13:20|10438.19|10438.19|10432.9|10432.9|10438.19|10438.19|10432.9|10432.9|0
1647429220000|2022-03-16 11:13:40|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|0
1647429250000|2022-03-16 11:14:10|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|0
1647429280000|2022-03-16 11:14:40|10436.22|10436.22|10428.28|10428.28|10436.22|10436.22|10428.28|10428.28|0
1647429290000|2022-03-16 11:14:50|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|0
1647429320000|2022-03-16 11:15:20|10428.28|10428.28|10428.28|10428.28|10428.28|10428.28|10428.28|10428.28|0
1647429330000|2022-03-16 11:15:30|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|10425.63|0
1647429410000|2022-03-16 11:16:50|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|10430.92|0
1647429740000|2022-03-16 11:22:20|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|10431.91|0
1647429840000|2022-03-16 11:24:00|10429.26|10429.26|10429.26|10429.26|10429.26|10429.26|10429.26|10429.26|0
1647429850000|2022-03-16 11:24:10|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|10434.56|0
1647429880000|2022-03-16 11:24:40|10431.91|10431.91|10429.26|10429.26|10431.91|10431.91|10429.26|10429.26|0
1647429940000|2022-03-16 11:25:40|10431.91|10431.91|10434.56|10434.56|10434.56|10434.56|10431.91|10431.91|0
1647430040000|2022-03-16 11:27:20|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|10435.07|0
1647430060000|2022-03-16 11:27:40|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|0
1647430070000|2022-03-16 11:27:50|10440.36|10440.36|10440.36|10440.36|10440.36|10440.36|10440.36|10440.36|0
1647430090000|2022-03-16 11:28:10|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|10437.72|0
1647430100000|2022-03-16 11:28:20|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|10438.71|0
1647430110000|2022-03-16 11:28:30|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|10439.69|0
1647430140000|2022-03-16 11:29:00|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|0
1647430170000|2022-03-16 11:29:30|10450.28|10450.28|10447.63|10447.63|10450.28|10450.28|10447.63|10447.63|0
1647430190000|2022-03-16 11:29:50|10450.28|10450.28|10447.63|10447.63|10450.28|10450.28|10447.63|10447.63|0
1647430210000|2022-03-16 11:30:10|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|10444.99|0
1647430250000|2022-03-16 11:30:50|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|0
1647430270000|2022-03-16 11:31:10|10442.51|10442.51|10439.87|10439.87|10442.51|10442.51|10439.87|10439.87|0
1647430280000|2022-03-16 11:31:20|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|0
1647430410000|2022-03-16 11:33:30|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1647430430000|2022-03-16 11:33:50|10448.79|10448.79|10448.79|10448.79|10448.79|10448.79|10448.79|10448.79|0
1647430450000|2022-03-16 11:34:10|10446.15|10446.15|10446.15|10446.15|10446.15|10446.15|10446.15|10446.15|0
1647430480000|2022-03-16 11:34:40|10443.5|10443.5|10443.5|10443.5|10443.5|10443.5|10443.5|10443.5|0
1647430500000|2022-03-16 11:35:00|10440.54|10440.54|10438.56|10438.56|10440.54|10440.54|10438.56|10438.56|0
1647430570000|2022-03-16 11:36:10|10433.27|10433.27|10435.91|10435.91|10435.91|10435.91|10433.27|10433.27|0
1647430580000|2022-03-16 11:36:20|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|0
1647430590000|2022-03-16 11:36:30|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|0
1647430690000|2022-03-16 11:38:10|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|0
1647430730000|2022-03-16 11:38:50|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|0
1647430740000|2022-03-16 11:39:00|10451.12|10451.12|10451.12|10451.12|10453.77|10453.77|10448.48|10448.48|0
1647430750000|2022-03-16 11:39:10|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|10453.77|0
1647430760000|2022-03-16 11:39:20|10448.48|10448.48|10448.48|10448.48|10448.48|10448.48|10448.48|10448.48|0
1647430770000|2022-03-16 11:39:30|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|10445.83|0
1647430820000|2022-03-16 11:40:20|10451.12|10451.12|10451.12|10451.12|10453.77|10453.77|10445.83|10445.83|0
1647430830000|2022-03-16 11:40:30|10448.48|10448.48|10451.12|10451.12|10451.12|10451.12|10448.48|10448.48|0
1647430880000|2022-03-16 11:41:20|10450.13|10450.13|10450.13|10450.13|10450.13|10450.13|10450.13|10450.13|0
1647430980000|2022-03-16 11:43:00|10442.19|10442.19|10442.19|10442.19|10442.19|10442.19|10442.19|10442.19|0
1647431000000|2022-03-16 11:43:20|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|0
1647431020000|2022-03-16 11:43:40|10442.19|10442.19|10444.84|10444.84|10444.84|10444.84|10442.19|10442.19|0
1647431030000|2022-03-16 11:43:50|10442.19|10442.19|10442.19|10442.19|10442.19|10442.19|10442.19|10442.19|0
1647431090000|2022-03-16 11:44:50|10443.18|10443.18|10443.18|10443.18|10443.18|10443.18|10443.18|10443.18|0
1647431100000|2022-03-16 11:45:00|10444.17|10444.17|10444.17|10444.17|10444.17|10444.17|10444.17|10444.17|0
1647431110000|2022-03-16 11:45:10|10446.15|10446.15|10446.15|10446.15|10446.15|10446.15|10446.15|10446.15|0
1647431150000|2022-03-16 11:45:50|10447.14|10447.14|10447.14|10447.14|10447.14|10447.14|10447.14|10447.14|0
1647431160000|2022-03-16 11:46:00|10449.78|10449.78|10449.78|10449.78|10449.78|10449.78|10449.78|10449.78|0
1647431290000|2022-03-16 11:48:10|10444.49|10444.49|10444.49|10444.49|10444.49|10444.49|10444.49|10444.49|0
1647431400000|2022-03-16 11:50:00|10446.47|10446.47|10446.47|10446.47|10446.47|10446.47|10446.47|10446.47|0
1647431420000|2022-03-16 11:50:20|10445.48|10445.48|10443.5|10443.5|10445.48|10445.48|10443.5|10443.5|0
1647431480000|2022-03-16 11:51:20|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|0
1647431500000|2022-03-16 11:51:40|10445.16|10445.16|10442.51|10442.51|10445.16|10445.16|10442.51|10442.51|0
1647431520000|2022-03-16 11:52:00|10445.16|10445.16|10439.87|10439.87|10445.16|10445.16|10439.87|10439.87|0
1647431530000|2022-03-16 11:52:10|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1647431680000|2022-03-16 11:54:40|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|0
1647431700000|2022-03-16 11:55:00|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|10442.51|0
1647431710000|2022-03-16 11:55:10|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|10439.87|0
1647431740000|2022-03-16 11:55:40|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|0
1647431750000|2022-03-16 11:55:50|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1647431780000|2022-03-16 11:56:20|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1647431810000|2022-03-16 11:56:50|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|10445.16|0
1647431880000|2022-03-16 11:58:00|10447.81|10447.81|10453.1|10453.1|10453.1|10453.1|10447.81|10447.81|0
1647431900000|2022-03-16 11:58:20|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1647431910000|2022-03-16 11:58:30|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1647431930000|2022-03-16 11:58:50|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1647431980000|2022-03-16 11:59:40|10453.1|10453.1|10453.1|10453.1|10453.1|10453.1|10453.1|10453.1|0
1647432020000|2022-03-16 12:00:20|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1647432070000|2022-03-16 12:01:10|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1647432090000|2022-03-16 12:01:30|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|10450.45|0
1647432100000|2022-03-16 12:01:40|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|10447.81|0
1647432200000|2022-03-16 12:03:20|10446.82|10446.82|10446.82|10446.82|10446.82|10446.82|10446.82|10446.82|0
1647432270000|2022-03-16 12:04:30|10444.17|10444.17|10444.17|10444.17|10444.17|10444.17|10444.17|10444.17|0
1647432280000|2022-03-16 12:04:40|10438.88|10438.88|10439.87|10439.87|10439.87|10439.87|10438.88|10438.88|0
1647432290000|2022-03-16 12:04:50|10437.89|10437.89|10437.89|10437.89|10437.89|10437.89|10437.89|10437.89|0
1647432310000|2022-03-16 12:05:10|10440.54|10440.54|10440.54|10440.54|10440.54|10440.54|10440.54|10440.54|0
1647432340000|2022-03-16 12:05:40|10443.18|10443.18|10443.18|10443.18|10443.18|10443.18|10443.18|10443.18|0
1647432360000|2022-03-16 12:06:00|10440.54|10440.54|10440.54|10440.54|10440.54|10440.54|10440.54|10440.54|0
1647432430000|2022-03-16 12:07:10|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|10439.55|0
1647432530000|2022-03-16 12:08:50|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|0
1647432580000|2022-03-16 12:09:40|10439.55|10439.55|10436.9|10436.9|10439.55|10439.55|10436.9|10436.9|0
1647432600000|2022-03-16 12:10:00|10439.55|10439.55|10436.9|10436.9|10439.55|10439.55|10436.9|10436.9|0
1647432630000|2022-03-16 12:10:30|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|0
1647432660000|2022-03-16 12:11:00|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|0
1647432700000|2022-03-16 12:11:40|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|10434.25|0
1647432720000|2022-03-16 12:12:00|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|0
1647432780000|2022-03-16 12:13:00|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|0
1647432790000|2022-03-16 12:13:10|10426.32|10426.32|10432.6|10432.6|10432.6|10432.6|10426.32|10426.32|0
1647432810000|2022-03-16 12:13:30|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|0
1647432840000|2022-03-16 12:14:00|10428.29|10428.29|10428.29|10428.29|10428.29|10428.29|10428.29|10428.29|0
1647432850000|2022-03-16 12:14:10|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|10425.65|0
1647432960000|2022-03-16 12:16:00|10423|10423|10423|10423|10423|10423|10423|10423|0
1647432980000|2022-03-16 12:16:20|10417.71|10417.71|10420.35|10420.35|10420.35|10420.35|10417.71|10417.71|0
1647433050000|2022-03-16 12:17:30|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|0
1647433110000|2022-03-16 12:18:30|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|10417.71|0
1647433130000|2022-03-16 12:18:50|10419.68|10419.68|10420.67|10420.67|10420.67|10420.67|10419.68|10419.68|0
1647433260000|2022-03-16 12:21:00|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|0
1647433270000|2022-03-16 12:21:10|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|10423.32|0
1647433300000|2022-03-16 12:21:40|10421.34|10421.34|10418.69|10418.69|10421.34|10421.34|10418.69|10418.69|0
1647433350000|2022-03-16 12:22:30|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|0
1647433360000|2022-03-16 12:22:40|10418.69|10418.69|10413.4|10413.4|10418.69|10418.69|10413.4|10413.4|0
1647433380000|2022-03-16 12:23:00|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|10421.34|0
1647433410000|2022-03-16 12:23:30|10423.99|10423.99|10426.63|10426.63|10426.63|10426.63|10423.99|10423.99|0
1647433440000|2022-03-16 12:24:00|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|10424.66|0
1647433450000|2022-03-16 12:24:10|10423.67|10423.67|10428.96|10428.96|10428.96|10428.96|10423.67|10423.67|0
1647433580000|2022-03-16 12:26:20|10429.95|10429.95|10432.6|10432.6|10432.6|10432.6|10429.95|10429.95|0
1647433600000|2022-03-16 12:26:40|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|10431.61|0
1647433620000|2022-03-16 12:27:00|10428.96|10428.96|10426.32|10426.32|10428.96|10428.96|10426.32|10426.32|0
1647433660000|2022-03-16 12:27:40|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|10427.3|0
1647433700000|2022-03-16 12:28:20|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|10435.24|0
1647433710000|2022-03-16 12:28:30|10429.95|10429.95|10429.95|10429.95|10429.95|10429.95|10429.95|10429.95|0
1647433740000|2022-03-16 12:29:00|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|10428.96|0
1647433810000|2022-03-16 12:30:10|10434.25|10434.25|10439.55|10439.55|10439.55|10439.55|10434.25|10434.25|0
1647433820000|2022-03-16 12:30:20|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|10436.9|0
1647433840000|2022-03-16 12:30:40|10437.89|10437.89|10437.89|10437.89|10437.89|10437.89|10437.89|10437.89|0
1647433860000|2022-03-16 12:31:00|10438.58|10438.58|10438.58|10438.58|10438.58|10438.58|10438.58|10438.58|0
1647433930000|2022-03-16 12:32:10|10435.93|10435.93|10435.93|10435.93|10435.93|10435.93|10435.93|10435.93|0
1647433950000|2022-03-16 12:32:30|10434.94|10434.94|10434.94|10434.94|10434.94|10434.94|10434.94|10434.94|0
1647434000000|2022-03-16 12:33:20|10437.59|10437.59|10437.59|10437.59|10437.59|10437.59|10437.59|10437.59|0
1647434040000|2022-03-16 12:34:00|10438.58|10438.58|10441.22|10441.22|10441.22|10441.22|10438.58|10438.58|0
1647434050000|2022-03-16 12:34:10|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|10442.21|0
1647434070000|2022-03-16 12:34:30|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|10439.56|0
1647434090000|2022-03-16 12:34:50|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|10440.59|0
1647434100000|2022-03-16 12:35:00|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|10437.95|0
1647434120000|2022-03-16 12:35:20|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|10435.97|0
1647434140000|2022-03-16 12:35:40|10434.98|10434.98|10434.98|10434.98|10434.98|10434.98|10434.98|10434.98|0
1647434170000|2022-03-16 12:36:10|10435.5|10435.5|10434.81|10434.81|10435.5|10435.5|10434.81|10434.81|0
1647434180000|2022-03-16 12:36:20|10432.16|10432.16|10426.87|10426.87|10432.16|10432.16|10426.87|10426.87|0
1647434200000|2022-03-16 12:36:40|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|10427.56|0
1647434340000|2022-03-16 12:39:00|10422.26|10422.26|10422.26|10422.26|10422.26|10422.26|10422.26|10422.26|0
1647434400000|2022-03-16 12:40:00|10424.91|10424.91|10422.26|10422.26|10424.91|10424.91|10422.26|10422.26|0
1647434460000|2022-03-16 12:41:00|10421.41|10421.41|10424.05|10424.05|10424.05|10424.05|10421.41|10421.41|0
1647434470000|2022-03-16 12:41:10|10423.88|10423.88|10426.53|10426.53|10426.53|10426.53|10423.88|10423.88|0
1647434540000|2022-03-16 12:42:20|10426.36|10426.36|10427.21|10427.21|10427.21|10427.21|10426.36|10426.36|0
1647434860000|2022-03-16 12:47:40|10426.7|10426.7|10426.7|10426.7|10426.7|10426.7|10426.7|10426.7|0
1647434900000|2022-03-16 12:48:20|10427.04|10427.04|10427.04|10427.04|10427.04|10427.04|10427.04|10427.04|0
1647434960000|2022-03-16 12:49:20|10426.7|10426.7|10426.7|10426.7|10426.7|10426.7|10426.7|10426.7|0
1647434970000|2022-03-16 12:49:30|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|10426.36|0
1647435000000|2022-03-16 12:50:00|10421.06|10421.06|10421.06|10421.06|10421.06|10421.06|10421.06|10421.06|0
1647435010000|2022-03-16 12:50:10|10420.08|10420.08|10423.71|10423.71|10423.71|10423.71|10420.08|10420.08|0
1647435020000|2022-03-16 12:50:20|10425.69|10425.69|10425.69|10425.69|10425.69|10425.69|10425.69|10425.69|0
1647435060000|2022-03-16 12:51:00|10428.33|10428.33|10428.33|10428.33|10428.33|10428.33|10428.33|10428.33|0
1647435070000|2022-03-16 12:51:10|10425.69|10425.69|10423.04|10423.04|10425.69|10425.69|10423.04|10423.04|0
1647435160000|2022-03-16 12:52:40|10420.39|10420.39|10420.39|10420.39|10420.39|10420.39|10420.39|10420.39|0
1647435200000|2022-03-16 12:53:20|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|10417.75|0
1647435210000|2022-03-16 12:53:30|10420.39|10420.39|10420.39|10420.39|10420.39|10420.39|10420.39|10420.39|0
1647435240000|2022-03-16 12:54:00|10417.75|10417.75|10420.39|10420.39|10420.39|10420.39|10417.75|10417.75|0
1647435300000|2022-03-16 12:55:00|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|10412.45|0
1647435490000|2022-03-16 12:58:10|10415.1|10415.1|10424.03|10424.03|10424.03|10424.03|10415.1|10415.1|0
1647435560000|2022-03-16 12:59:20|10424.54|10424.54|10424.54|10424.54|10424.54|10424.54|10424.54|10424.54|0
1647435590000|2022-03-16 12:59:50|10422.57|10422.57|10422.57|10422.57|10422.57|10422.57|10422.57|10422.57|0
1647435600000|2022-03-16 13:00:00|10422.39|10422.39|10422.39|10422.39|10422.39|10422.39|10422.39|10422.39|0
1647435650000|2022-03-16 13:00:50|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|10419.75|0
1647435680000|2022-03-16 13:01:20|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|0
1647435720000|2022-03-16 13:02:00|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|10414.46|0
1647435750000|2022-03-16 13:02:30|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|10417.1|0
1647435770000|2022-03-16 13:02:50|10422.39|10422.39|10424.37|10424.37|10424.37|10424.37|10422.39|10422.39|0
1647435780000|2022-03-16 13:03:00|10421.73|10421.73|10421.73|10421.73|10421.73|10421.73|10421.73|10421.73|0
1647435790000|2022-03-16 13:03:10|10419.75|10419.75|10420.43|10420.43|10420.43|10420.43|10419.75|10419.75|0
1647435870000|2022-03-16 13:04:30|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|10417.79|0
1647435900000|2022-03-16 13:05:00|10415.14|10415.14|10417.79|10417.79|10417.79|10417.79|10415.14|10415.14|0
1647435940000|2022-03-16 13:05:40|10420.43|10420.43|10423.08|10423.08|10423.08|10423.08|10420.43|10420.43|0
1647435960000|2022-03-16 13:06:00|10420.43|10420.43|10420.43|10420.43|10420.43|10420.43|10420.43|10420.43|0
1647435970000|2022-03-16 13:06:10|10421.42|10421.42|10421.42|10421.42|10421.42|10421.42|10421.42|10421.42|0
1647436030000|2022-03-16 13:07:10|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|0
1647436220000|2022-03-16 13:10:20|10418.09|10418.09|10418.09|10418.09|10418.09|10418.09|10418.09|10418.09|0
1647436270000|2022-03-16 13:11:10|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|0
1647436290000|2022-03-16 13:11:30|10417.79|10417.79|10416.8|10416.8|10417.79|10417.79|10416.8|10416.8|0
1647436330000|2022-03-16 13:12:10|10419.45|10419.45|10422.09|10422.09|10422.09|10422.09|10419.45|10419.45|0
1647436370000|2022-03-16 13:12:50|10424.74|10424.74|10424.74|10424.74|10424.74|10424.74|10424.74|10424.74|0
1647436430000|2022-03-16 13:13:50|10423.75|10423.75|10422.76|10422.76|10423.75|10423.75|10422.76|10422.76|0
1647436500000|2022-03-16 13:15:00|10420.12|10420.12|10420.12|10420.12|10420.12|10420.12|10420.12|10420.12|0
1647436550000|2022-03-16 13:15:50|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|0
1647436570000|2022-03-16 13:16:10|10425.07|10425.07|10430.36|10430.36|10430.36|10430.36|10425.07|10425.07|0
1647436640000|2022-03-16 13:17:20|10433.01|10433.01|10435.65|10435.65|10435.65|10435.65|10433.01|10433.01|0
1647436650000|2022-03-16 13:17:30|10438.3|10438.3|10441.26|10441.26|10441.26|10441.26|10438.3|10438.3|0
1647436810000|2022-03-16 13:20:10|10443.24|10443.24|10445.22|10445.22|10445.22|10445.22|10443.24|10443.24|0
1647436870000|2022-03-16 13:21:10|10444.23|10444.23|10446.87|10446.87|10446.87|10446.87|10444.23|10444.23|0
1647436960000|2022-03-16 13:22:40|10444.23|10444.23|10444.23|10444.23|10444.23|10444.23|10444.23|10444.23|0
1647437000000|2022-03-16 13:23:20|10441.58|10441.58|10441.58|10441.58|10441.58|10441.58|10441.58|10441.58|0
1647437010000|2022-03-16 13:23:30|10438.93|10438.93|10438.93|10438.93|10438.93|10438.93|10438.93|10438.93|0
1647437080000|2022-03-16 13:24:40|10444.23|10444.23|10441.58|10441.58|10444.23|10444.23|10441.58|10441.58|0
1647437230000|2022-03-16 13:27:10|10441.41|10441.41|10441.41|10441.41|10441.41|10441.41|10441.41|10441.41|0
1647437320000|2022-03-16 13:28:40|10440.42|10440.42|10440.42|10440.42|10440.42|10440.42|10440.42|10440.42|0
1647437340000|2022-03-16 13:29:00|10437.77|10437.77|10437.77|10437.77|10437.77|10437.77|10437.77|10437.77|0
1647437370000|2022-03-16 13:29:30|10440.42|10440.42|10440.42|10440.42|10440.42|10440.42|10440.42|10440.42|0
1647437400000|2022-03-16 13:30:00|10443.07|10443.07|10442.9|10442.9|10443.07|10443.07|10442.9|10442.9|0
1647437440000|2022-03-16 13:30:40|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|0
1647437480000|2022-03-16 13:31:20|10445.54|10445.54|10437.6|10437.6|10445.54|10445.54|10437.6|10437.6|0
1647437530000|2022-03-16 13:32:10|10436.62|10436.62|10436.62|10436.62|10436.62|10436.62|10436.62|10436.62|0
1647437540000|2022-03-16 13:32:20|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|10433.97|0
1647437550000|2022-03-16 13:32:30|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|0
1647437570000|2022-03-16 13:32:50|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|0
1647437730000|2022-03-16 13:35:30|10435.95|10435.95|10438.59|10438.59|10438.59|10438.59|10435.95|10435.95|0
1647437740000|2022-03-16 13:35:40|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|0
1647437850000|2022-03-16 13:37:30|10433.3|10433.3|10438.59|10438.59|10438.59|10438.59|10433.3|10433.3|0
1647437870000|2022-03-16 13:37:50|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|10435.95|0
1647437880000|2022-03-16 13:38:00|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|0
1647437920000|2022-03-16 13:38:40|10438.59|10438.59|10441.24|10441.24|10441.24|10441.24|10438.59|10438.59|0
1647437970000|2022-03-16 13:39:30|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|10443.88|0
1647437980000|2022-03-16 13:39:40|10441.24|10441.24|10441.24|10441.24|10441.24|10441.24|10441.24|10441.24|0
1647438070000|2022-03-16 13:41:10|10438.59|10438.59|10435.95|10435.95|10438.59|10438.59|10435.95|10435.95|0
1647438150000|2022-03-16 13:42:30|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|10433.3|0
1647438190000|2022-03-16 13:43:10|10435.95|10435.95|10433.3|10433.3|10435.95|10435.95|10432.31|10432.31|0
1647438200000|2022-03-16 13:43:20|10435.28|10435.28|10435.28|10435.28|10435.28|10435.28|10435.28|10435.28|0
1647438260000|2022-03-16 13:44:20|10437.92|10437.92|10438.59|10438.59|10440.57|10440.57|10437.92|10437.92|0
1647438350000|2022-03-16 13:45:50|10438.42|10438.42|10438.42|10438.42|10438.42|10438.42|10438.42|10438.42|0
1647438390000|2022-03-16 13:46:30|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|10438.59|0
1647438490000|2022-03-16 13:48:10|10440.57|10440.57|10439.9|10439.9|10440.57|10440.57|10437.92|10437.92|0
1647438500000|2022-03-16 13:48:20|10445.19|10445.19|10445.19|10445.19|10445.19|10445.19|10445.19|10445.19|0
1647438530000|2022-03-16 13:48:50|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|10446.18|0
1647438570000|2022-03-16 13:49:30|10448.83|10448.83|10448.83|10448.83|10448.83|10448.83|10448.83|10448.83|0
1647438600000|2022-03-16 13:50:00|10448.65|10448.65|10448.65|10448.65|10448.65|10448.65|10448.65|10448.65|0
1647438630000|2022-03-16 13:50:30|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|0
1647438690000|2022-03-16 13:51:30|10451.3|10451.3|10451.3|10451.3|10451.3|10451.3|10451.3|10451.3|0
1647438700000|2022-03-16 13:51:40|10448.65|10448.65|10448.65|10448.65|10448.65|10448.65|10448.65|10448.65|0
1647438720000|2022-03-16 13:52:00|10443.36|10443.36|10446.01|10446.01|10446.01|10446.01|10443.36|10443.36|0
1647438770000|2022-03-16 13:52:50|10443.36|10443.36|10441.38|10441.38|10443.36|10443.36|10440.4|10440.4|0
1647438880000|2022-03-16 13:54:40|10438.74|10438.74|10441.38|10441.38|10441.38|10441.38|10438.74|10438.74|0
1647438910000|2022-03-16 13:55:10|10444.03|10444.03|10446.68|10446.68|10446.68|10446.68|10444.03|10444.03|0
1647438970000|2022-03-16 13:56:10|10444.03|10444.03|10446.68|10446.68|10446.68|10446.68|10444.03|10444.03|0
1647438980000|2022-03-16 13:56:20|10445.69|10445.69|10445.69|10445.69|10445.69|10445.69|10445.69|10445.69|0
1647439010000|2022-03-16 13:56:50|10440.4|10440.4|10443.04|10443.04|10443.04|10443.04|10440.4|10440.4|0
1647439040000|2022-03-16 13:57:20|10444.03|10444.03|10447|10447|10447|10447|10444.03|10444.03|0
1647439050000|2022-03-16 13:57:30|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|10446.01|0
1647439100000|2022-03-16 13:58:20|10446.18|10446.18|10443.53|10443.53|10446.18|10446.18|10443.53|10443.53|0
1647439190000|2022-03-16 13:59:50|10440.89|10440.89|10435.59|10435.59|10440.89|10440.89|10435.59|10435.59|0
1647439200000|2022-03-16 14:00:00|10438.24|10438.24|10438.07|10438.07|10438.24|10438.24|10438.07|10438.07|0
1647439230000|2022-03-16 14:00:30|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|0
1647439250000|2022-03-16 14:00:50|10434.43|10434.43|10434.43|10434.43|10434.43|10434.43|10434.43|10434.43|0
1647439280000|2022-03-16 14:01:20|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|10435.42|0
1647439320000|2022-03-16 14:02:00|10434.43|10434.43|10434.43|10434.43|10434.43|10434.43|10434.43|10434.43|0
1647439350000|2022-03-16 14:02:30|10429.14|10429.14|10429.14|10429.14|10429.14|10429.14|10429.14|10429.14|0
1647439450000|2022-03-16 14:04:10|10431.79|10431.79|10437.08|10437.08|10437.08|10437.08|10431.79|10431.79|0
1647439510000|2022-03-16 14:05:10|10434.43|10434.43|10437.08|10437.08|10437.08|10437.08|10431.79|10431.79|0
1647439550000|2022-03-16 14:05:50|10436.09|10436.09|10436.09|10436.09|10436.09|10436.09|10436.09|10436.09|0
1647439600000|2022-03-16 14:06:40|10433.45|10433.45|10433.45|10433.45|10433.45|10433.45|10433.45|10433.45|0
1647439620000|2022-03-16 14:07:00|10436.09|10436.09|10436.09|10436.09|10438.74|10438.74|10436.09|10436.09|0
1647439710000|2022-03-16 14:08:30|10435.92|10435.92|10435.92|10435.92|10435.92|10435.92|10435.92|10435.92|0
1647439720000|2022-03-16 14:08:40|10434.93|10434.93|10434.93|10434.93|10434.93|10434.93|10434.93|10434.93|0
1647439730000|2022-03-16 14:08:50|10433.94|10433.94|10433.94|10433.94|10433.94|10433.94|10433.94|10433.94|0
1647439760000|2022-03-16 14:09:20|10432.96|10432.96|10432.96|10432.96|10432.96|10432.96|10432.96|10432.96|0
1647439790000|2022-03-16 14:09:50|10433.3|10433.3|10432.96|10432.96|10433.3|10433.3|10432.96|10432.96|0
1647439800000|2022-03-16 14:10:00|10431.97|10431.97|10431.97|10431.97|10431.97|10431.97|10431.97|10431.97|0
1647439810000|2022-03-16 14:10:10|10429.32|10429.32|10431.97|10431.97|10431.97|10431.97|10429.32|10429.32|0
1647439830000|2022-03-16 14:10:30|10429.32|10429.32|10429.32|10429.32|10429.32|10429.32|10429.32|10429.32|0
1647439870000|2022-03-16 14:11:10|10431.97|10431.97|10434.61|10434.61|10434.61|10434.61|10431.97|10431.97|0
1647439880000|2022-03-16 14:11:20|10437.26|10437.26|10432.96|10432.96|10438.25|10438.25|10432.96|10432.96|0
1647439890000|2022-03-16 14:11:30|10435.6|10435.6|10440.9|10440.9|10440.9|10440.9|10435.6|10435.6|0
1647439900000|2022-03-16 14:11:40|10435.6|10435.6|10444.53|10444.53|10444.53|10444.53|10435.6|10435.6|0
1647439910000|2022-03-16 14:11:50|10442.55|10442.55|10442.55|10442.55|10442.55|10442.55|10437.26|10437.26|0
1647439920000|2022-03-16 14:12:00|10439.91|10439.91|10439.91|10439.91|10439.91|10439.91|10439.91|10439.91|0
1647439930000|2022-03-16 14:12:10|10437.26|10437.26|10437.26|10437.26|10437.26|10437.26|10437.26|10437.26|0
1647439940000|2022-03-16 14:12:20|10439.91|10439.91|10445.2|10445.2|10445.2|10445.2|10439.91|10439.91|0
1647439970000|2022-03-16 14:12:50|10444.21|10444.21|10444.21|10444.21|10444.21|10444.21|10444.21|10444.21|0
1647440000000|2022-03-16 14:13:20|10446.86|10446.86|10444.21|10444.21|10446.86|10446.86|10438.92|10438.92|0
1647440030000|2022-03-16 14:13:50|10443.22|10443.22|10440.58|10440.58|10443.22|10443.22|10440.58|10440.58|0
1647440060000|2022-03-16 14:14:20|10443.22|10443.22|10440.58|10440.58|10443.22|10443.22|10440.58|10440.58|0
1647440070000|2022-03-16 14:14:30|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|0
1647440090000|2022-03-16 14:14:50|10440.58|10440.58|10443.22|10443.22|10443.22|10443.22|10440.58|10440.58|0
1647440110000|2022-03-16 14:15:10|10437.93|10437.93|10437.93|10437.93|10437.93|10437.93|10437.93|10437.93|0
1647440140000|2022-03-16 14:15:40|10440.58|10440.58|10443.22|10443.22|10443.22|10443.22|10437.93|10437.93|0
1647440160000|2022-03-16 14:16:00|10437.93|10437.93|10435.28|10435.28|10437.93|10437.93|10435.28|10435.28|0
1647440170000|2022-03-16 14:16:10|10437.93|10437.93|10440.58|10440.58|10440.58|10440.58|10437.93|10437.93|0
1647440190000|2022-03-16 14:16:30|10445.87|10445.87|10445.87|10445.87|10445.87|10445.87|10440.58|10440.58|0
1647440220000|2022-03-16 14:17:00|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|10443.22|0
1647440230000|2022-03-16 14:17:10|10444.21|10444.21|10444.9|10444.9|10447.54|10447.54|10444.21|10444.21|0
1647440240000|2022-03-16 14:17:20|10447.54|10447.54|10444.9|10444.9|10447.54|10447.54|10444.9|10444.9|0
1647440250000|2022-03-16 14:17:30|10444.73|10444.73|10447.37|10447.37|10447.37|10447.37|10444.73|10444.73|0
1647440270000|2022-03-16 14:17:50|10444.73|10444.73|10444.73|10444.73|10444.73|10444.73|10444.73|10444.73|0
1647440280000|2022-03-16 14:18:00|10442.08|10442.08|10447.37|10447.37|10447.37|10447.37|10442.08|10442.08|0
1647440290000|2022-03-16 14:18:10|10444.73|10444.73|10447.37|10447.37|10447.37|10447.37|10444.73|10444.73|0
1647440300000|2022-03-16 14:18:20|10450.02|10450.02|10450.02|10450.02|10450.02|10450.02|10447.37|10447.37|0
1647440310000|2022-03-16 14:18:30|10447.37|10447.37|10450.02|10450.02|10455.31|10455.31|10447.37|10447.37|0
1647440320000|2022-03-16 14:18:40|10455.31|10455.31|10455.31|10455.31|10455.31|10455.31|10455.31|10455.31|0
1647440330000|2022-03-16 14:18:50|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|0
1647440340000|2022-03-16 14:19:00|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|0
1647440350000|2022-03-16 14:19:10|10449.35|10449.35|10444.06|10444.06|10449.35|10449.35|10444.06|10444.06|0
1647440360000|2022-03-16 14:19:20|10441.41|10441.41|10447.02|10447.02|10447.02|10447.02|10440.74|10440.74|0
1647440370000|2022-03-16 14:19:30|10444.37|10444.37|10444.37|10444.37|10444.37|10444.37|10444.37|10444.37|0
1647440400000|2022-03-16 14:20:00|10447.02|10447.02|10444.37|10444.37|10447.02|10447.02|10444.37|10444.37|0
1647440410000|2022-03-16 14:20:10|10441.73|10441.73|10447.02|10447.02|10447.02|10447.02|10441.73|10441.73|0
1647440420000|2022-03-16 14:20:20|10444.37|10444.37|10444.37|10444.37|10444.37|10444.37|10444.37|10444.37|0
1647440430000|2022-03-16 14:20:30|10443.39|10443.39|10443.39|10443.39|10443.39|10443.39|10443.39|10443.39|0
1647440440000|2022-03-16 14:20:40|10440.74|10440.74|10439.75|10439.75|10440.74|10440.74|10439.75|10439.75|0
1647440450000|2022-03-16 14:20:50|10438.76|10438.76|10435.13|10435.13|10438.76|10438.76|10435.13|10435.13|0
1647440470000|2022-03-16 14:21:10|10432.48|10432.48|10432.48|10432.48|10432.48|10432.48|10432.48|10432.48|0
1647440490000|2022-03-16 14:21:30|10429.84|10429.84|10438.76|10438.76|10438.76|10438.76|10429.84|10429.84|0
1647440560000|2022-03-16 14:22:40|10430.82|10430.82|10428.18|10428.18|10430.82|10430.82|10428.18|10428.18|0
1647440580000|2022-03-16 14:23:00|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|10433.47|0
1647440600000|2022-03-16 14:23:20|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|10431.49|0
1647440630000|2022-03-16 14:23:50|10434.14|10434.14|10434.14|10434.14|10434.14|10434.14|10434.14|10434.14|0
1647440640000|2022-03-16 14:24:00|10435.13|10435.13|10435.13|10435.13|10435.13|10435.13|10435.13|10435.13|0
1647440650000|2022-03-16 14:24:10|10436.12|10436.12|10434.46|10434.46|10437.11|10437.11|10434.46|10434.46|0
1647440660000|2022-03-16 14:24:20|10439.75|10439.75|10445.04|10445.04|10445.04|10445.04|10439.75|10439.75|0
1647440700000|2022-03-16 14:25:00|10439.75|10439.75|10442.4|10442.4|10442.4|10442.4|10439.75|10439.75|0
1647440720000|2022-03-16 14:25:20|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|0
1647440730000|2022-03-16 14:25:30|10431.81|10431.81|10429.17|10429.17|10431.81|10431.81|10429.17|10429.17|0
1647440740000|2022-03-16 14:25:40|10431.81|10431.81|10434.46|10434.46|10434.46|10434.46|10431.81|10431.81|0
1647440750000|2022-03-16 14:25:50|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|10431.81|0
1647440760000|2022-03-16 14:26:00|10430.82|10430.82|10430.82|10430.82|10430.82|10430.82|10430.82|10430.82|0
1647440890000|2022-03-16 14:28:10|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|10430.65|0
1647440930000|2022-03-16 14:28:50|10428.01|10428.01|10428.01|10428.01|10428.01|10428.01|10428.01|10428.01|0
1647440940000|2022-03-16 14:29:00|10426.03|10426.03|10426.03|10426.03|10426.03|10426.03|10426.03|10426.03|0
1647440950000|2022-03-16 14:29:10|10431.32|10431.32|10436.26|10436.26|10436.26|10436.26|10428.68|10428.68|0
1647440960000|2022-03-16 14:29:20|10430.97|10430.97|10433.62|10433.62|10433.62|10433.62|10430.97|10430.97|0
1647440970000|2022-03-16 14:29:30|10432.63|10432.63|10432.63|10432.63|10432.63|10432.63|10432.63|10432.63|0
1647440990000|2022-03-16 14:29:50|10429.98|10429.98|10427.34|10427.34|10432.63|10432.63|10427.34|10427.34|0
1647441020000|2022-03-16 14:30:20|10426.35|10426.35|10426.35|10426.35|10426.35|10426.35|10426.35|10426.35|0
1647441050000|2022-03-16 14:30:50|10418.41|10418.41|10415.76|10415.76|10418.41|10418.41|10415.76|10415.76|0
1647441100000|2022-03-16 14:31:40|10410.47|10410.47|10410.47|10410.47|10410.47|10410.47|10410.47|10410.47|0
1647441120000|2022-03-16 14:32:00|10407.82|10407.82|10405.18|10405.18|10407.82|10407.82|10405.18|10405.18|0
1647441140000|2022-03-16 14:32:20|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|0
1647441170000|2022-03-16 14:32:50|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|0
1647441190000|2022-03-16 14:33:10|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1647441220000|2022-03-16 14:33:40|10405.18|10405.18|10407.82|10407.82|10407.82|10407.82|10405.18|10405.18|0
1647441240000|2022-03-16 14:34:00|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|10402.53|0
1647441250000|2022-03-16 14:34:10|10401.54|10401.54|10400.55|10400.55|10401.54|10401.54|10400.55|10400.55|0
1647441260000|2022-03-16 14:34:20|10399.57|10399.57|10399.57|10399.57|10399.57|10399.57|10399.57|10399.57|0
1647441270000|2022-03-16 14:34:30|10396.92|10396.92|10394.27|10394.27|10396.92|10396.92|10394.27|10394.27|0
1647441300000|2022-03-16 14:35:00|10393.28|10393.28|10393.28|10393.28|10393.28|10393.28|10393.28|10393.28|0
1647441320000|2022-03-16 14:35:20|10387.99|10387.99|10385.35|10385.35|10387.99|10387.99|10385.35|10385.35|0
1647441330000|2022-03-16 14:35:30|10382.7|10382.7|10382.7|10382.7|10382.7|10382.7|10382.7|10382.7|0
1647441360000|2022-03-16 14:36:00|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|0
1647441370000|2022-03-16 14:36:10|10382.01|10382.01|10382.01|10382.01|10382.01|10382.01|10382.01|10382.01|0
1647441380000|2022-03-16 14:36:20|10379.37|10379.37|10379.37|10379.37|10379.37|10379.37|10379.37|10379.37|0
1647441390000|2022-03-16 14:36:30|10378.38|10378.38|10370.44|10370.44|10378.38|10378.38|10370.44|10370.44|0
1647441400000|2022-03-16 14:36:40|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|10368.46|0
1647441410000|2022-03-16 14:36:50|10364.51|10364.51|10366.49|10366.49|10366.49|10366.49|10364.51|10364.51|0
1647441420000|2022-03-16 14:37:00|10369.13|10369.13|10369.13|10369.13|10369.13|10369.13|10369.13|10369.13|0
1647441440000|2022-03-16 14:37:20|10371.78|10371.78|10374.43|10374.43|10374.43|10374.43|10371.78|10371.78|0
1647441460000|2022-03-16 14:37:40|10373.44|10373.44|10378.73|10378.73|10378.73|10378.73|10373.44|10373.44|0
1647441470000|2022-03-16 14:37:50|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|10377.74|0
1647441480000|2022-03-16 14:38:00|10372.45|10372.45|10372.45|10372.45|10372.45|10372.45|10371.46|10371.46|0
1647441500000|2022-03-16 14:38:20|10371.46|10371.46|10371.46|10371.46|10371.46|10371.46|10371.46|10371.46|0
1647441540000|2022-03-16 14:39:00|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|10363.52|0
1647441560000|2022-03-16 14:39:20|10366.17|10366.17|10369.5|10369.5|10369.5|10369.5|10366.17|10366.17|0
1647441580000|2022-03-16 14:39:40|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|10368.51|0
1647441590000|2022-03-16 14:39:50|10367.52|10367.52|10362.23|10362.23|10367.52|10367.52|10362.23|10362.23|0
1647441600000|2022-03-16 14:40:00|10359.58|10359.58|10359.58|10359.58|10359.58|10359.58|10359.58|10359.58|0
1647441630000|2022-03-16 14:40:30|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|10362.23|0
1647441640000|2022-03-16 14:40:40|10359.58|10359.58|10358.6|10358.6|10359.58|10359.58|10358.6|10358.6|0
1647441670000|2022-03-16 14:41:10|10353.3|10353.3|10353.3|10353.3|10353.3|10353.3|10353.3|10353.3|0
1647441680000|2022-03-16 14:41:20|10348.01|10348.01|10348.01|10348.01|10348.01|10348.01|10348.01|10348.01|0
1647441690000|2022-03-16 14:41:30|10347.02|10347.02|10343.39|10343.39|10347.02|10347.02|10340.74|10340.74|0
1647441700000|2022-03-16 14:41:40|10338.09|10338.09|10331.81|10331.81|10338.09|10338.09|10331.81|10331.81|0
1647441740000|2022-03-16 14:42:20|10326.52|10326.52|10323.87|10323.87|10326.52|10326.52|10323.87|10323.87|0
1647441750000|2022-03-16 14:42:30|10322.89|10322.89|10322.89|10322.89|10322.89|10322.89|10322.89|10322.89|0
1647441760000|2022-03-16 14:42:40|10325.53|10325.53|10322.89|10322.89|10328.18|10328.18|10322.89|10322.89|0
1647441770000|2022-03-16 14:42:50|10320.24|10320.24|10317.59|10317.59|10320.24|10320.24|10317.59|10317.59|0
1647441780000|2022-03-16 14:43:00|10309.65|10309.65|10312.3|10312.3|10312.3|10312.3|10309.65|10309.65|0
1647441800000|2022-03-16 14:43:20|10309.65|10309.65|10300.73|10300.73|10309.65|10309.65|10300.73|10300.73|0
1647441810000|2022-03-16 14:43:30|10301.72|10301.72|10308|10308|10308|10308|10301.72|10301.72|0
1647441820000|2022-03-16 14:43:40|10308.98|10308.98|10310.96|10310.96|10311.95|10311.95|10308.98|10308.98|0
1647441830000|2022-03-16 14:43:50|10308.31|10308.31|10310.96|10310.96|10310.96|10310.96|10308.31|10308.31|0
1647441850000|2022-03-16 14:44:10|10308.98|10308.98|10314.95|10314.95|10314.95|10314.95|10308|10308|0
1647441860000|2022-03-16 14:44:20|10312.3|10312.3|10317.59|10317.59|10320.24|10320.24|10309.65|10309.65|0
1647441900000|2022-03-16 14:45:00|10320.24|10320.24|10314.95|10314.95|10320.24|10320.24|10314.95|10314.95|0
1647441910000|2022-03-16 14:45:10|10317.59|10317.59|10315.27|10315.27|10317.59|10317.59|10315.27|10315.27|0
1647441920000|2022-03-16 14:45:20|10314.29|10314.29|10315.27|10315.27|10315.27|10315.27|10314.29|10314.29|0
1647441950000|2022-03-16 14:45:50|10307.33|10307.33|10307.33|10307.33|10307.33|10307.33|10307.33|10307.33|0
1647441960000|2022-03-16 14:46:00|10304.69|10304.69|10304.69|10304.69|10304.69|10304.69|10302.04|10302.04|0
1647441970000|2022-03-16 14:46:10|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|10299.4|0
1647441980000|2022-03-16 14:46:20|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|10296.75|0
1647442000000|2022-03-16 14:46:40|10294.1|10294.1|10294.1|10294.1|10294.1|10294.1|10294.1|10294.1|0
1647442010000|2022-03-16 14:46:50|10291.46|10291.46|10291.46|10291.46|10291.46|10291.46|10291.46|10291.46|0
1647442020000|2022-03-16 14:47:00|10293.43|10293.43|10302.36|10302.36|10302.36|10302.36|10293.43|10293.43|0
1647442030000|2022-03-16 14:47:10|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|10305.33|0
1647442040000|2022-03-16 14:47:20|10304.34|10304.34|10301.69|10301.69|10304.34|10304.34|10301.69|10301.69|0
1647442050000|2022-03-16 14:47:30|10306.98|10306.98|10304.34|10304.34|10306.98|10306.98|10304.34|10304.34|0
1647442110000|2022-03-16 14:48:30|10296.4|10296.4|10296.4|10296.4|10296.4|10296.4|10296.4|10296.4|0
1647442150000|2022-03-16 14:49:10|10299.04|10299.04|10299.04|10299.04|10299.04|10299.04|10299.04|10299.04|0
1647442160000|2022-03-16 14:49:20|10301.69|10301.69|10301.69|10301.69|10301.69|10301.69|10301.69|10301.69|0
1647442180000|2022-03-16 14:49:40|10299.04|10299.04|10299.04|10299.04|10299.04|10299.04|10299.04|10299.04|0
1647442190000|2022-03-16 14:49:50|10301.69|10301.69|10301.69|10301.69|10301.69|10301.69|10301.69|10301.69|0
1647442210000|2022-03-16 14:50:10|10303.67|10303.67|10303.67|10303.67|10303.67|10303.67|10303.67|10303.67|0
1647442220000|2022-03-16 14:50:20|10306.31|10306.31|10306.31|10306.31|10306.31|10306.31|10306.31|10306.31|0
1647442240000|2022-03-16 14:50:40|10307.3|10307.3|10304.66|10304.66|10307.3|10307.3|10304.66|10304.66|0
1647442260000|2022-03-16 14:51:00|10296.72|10296.72|10296.72|10296.72|10296.72|10296.72|10296.72|10296.72|0
1647442270000|2022-03-16 14:51:10|10299.36|10299.36|10299.36|10299.36|10304.66|10304.66|10299.36|10299.36|0
1647442280000|2022-03-16 14:51:20|10294.07|10294.07|10294.07|10294.07|10294.07|10294.07|10294.07|10294.07|0
1647442300000|2022-03-16 14:51:40|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|10291.42|0
1647442340000|2022-03-16 14:52:20|10296.72|10296.72|10299.36|10299.36|10299.36|10299.36|10296.72|10296.72|0
1647442380000|2022-03-16 14:53:00|10296.72|10296.72|10294.07|10294.07|10296.72|10296.72|10294.07|10294.07|0
1647442400000|2022-03-16 14:53:20|10292.09|10292.09|10292.09|10292.09|10292.09|10292.09|10292.09|10292.09|0
1647442420000|2022-03-16 14:53:40|10289.45|10289.45|10286.8|10286.8|10289.45|10289.45|10286.8|10286.8|0
1647442430000|2022-03-16 14:53:50|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|0
1647442460000|2022-03-16 14:54:20|10286.8|10286.8|10292.09|10292.09|10292.09|10292.09|10286.8|10286.8|0
1647442470000|2022-03-16 14:54:30|10284.15|10284.15|10286.8|10286.8|10286.8|10286.8|10284.15|10284.15|0
1647442500000|2022-03-16 14:55:00|10292.09|10292.09|10298.69|10298.69|10300.67|10300.67|10292.09|10292.09|0
1647442510000|2022-03-16 14:55:10|10299.68|10299.68|10299.68|10299.68|10299.68|10299.68|10299.68|10299.68|0
1647442530000|2022-03-16 14:55:30|10297.03|10297.03|10297.03|10297.03|10297.03|10297.03|10294.39|10294.39|0
1647442540000|2022-03-16 14:55:40|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|10294.39|0
1647442550000|2022-03-16 14:55:50|10297.03|10297.03|10297.03|10297.03|10297.03|10297.03|10297.03|10297.03|0
1647442570000|2022-03-16 14:56:10|10294.39|10294.39|10301.98|10301.98|10301.98|10301.98|10294.39|10294.39|0
1647442620000|2022-03-16 14:57:00|10299.33|10299.33|10301.98|10301.98|10301.98|10301.98|10298.34|10298.34|0
1647442630000|2022-03-16 14:57:10|10300|10300|10299.01|10299.01|10300|10300|10299.01|10299.01|0
1647442650000|2022-03-16 14:57:30|10301.66|10301.66|10309.6|10309.6|10309.6|10309.6|10301.66|10301.66|0
1647442680000|2022-03-16 14:58:00|10312.24|10312.24|10306.95|10306.95|10312.24|10312.24|10306.95|10306.95|0
1647442690000|2022-03-16 14:58:10|10304.3|10304.3|10304.3|10304.3|10304.3|10304.3|10304.3|10304.3|0
1647442740000|2022-03-16 14:59:00|10306.95|10306.95|10307.94|10307.94|10307.94|10307.94|10306.95|10306.95|0
1647442750000|2022-03-16 14:59:10|10313.23|10313.23|10320.5|10320.5|10320.5|10320.5|10313.23|10313.23|0
1647442760000|2022-03-16 14:59:20|10323.15|10323.15|10317.85|10317.85|10323.15|10323.15|10317.85|10317.85|0
1647442770000|2022-03-16 14:59:30|10320.5|10320.5|10315.88|10315.88|10320.5|10320.5|10314.89|10314.89|0
1647442780000|2022-03-16 14:59:40|10313.9|10313.9|10308.61|10308.61|10313.9|10313.9|10308.61|10308.61|0
1647442790000|2022-03-16 14:59:50|10313.9|10313.9|10313.9|10313.9|10313.9|10313.9|10313.9|10313.9|0
1647442800000|2022-03-16 15:00:00|10316.55|10316.55|10316.55|10316.55|10316.55|10316.55|10316.55|10316.55|0
1647442810000|2022-03-16 15:00:10|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|10321.84|0
1647442850000|2022-03-16 15:00:50|10319.19|10319.19|10319.19|10319.19|10319.19|10319.19|10319.19|10319.19|0
1647442860000|2022-03-16 15:01:00|10318.21|10318.21|10318.21|10318.21|10318.21|10318.21|10318.21|10318.21|0
1647442880000|2022-03-16 15:01:20|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|10312.91|0
1647442900000|2022-03-16 15:01:40|10310.27|10310.27|10305.49|10305.49|10310.27|10310.27|10304.97|10304.97|0
1647442910000|2022-03-16 15:01:50|10300.2|10300.2|10310.78|10310.78|10310.78|10310.78|10300.2|10300.2|0
1647442920000|2022-03-16 15:02:00|10313.43|10313.43|10320.7|10320.7|10320.7|10320.7|10312.76|10312.76|0
1647442930000|2022-03-16 15:02:10|10323.34|10323.34|10310.11|10310.11|10323.34|10323.34|10310.11|10310.11|0
1647442940000|2022-03-16 15:02:20|10309.94|10309.94|10309.94|10309.94|10309.94|10309.94|10309.94|10309.94|0
1647442950000|2022-03-16 15:02:30|10312.59|10312.59|10309.94|10309.94|10312.59|10312.59|10309.94|10309.94|0
1647442960000|2022-03-16 15:02:40|10317.88|10317.88|10313.57|10313.57|10317.88|10317.88|10312.59|10312.59|0
1647442970000|2022-03-16 15:02:50|10316.22|10316.22|10313.92|10313.92|10316.56|10316.56|10313.92|10313.92|0
1647442980000|2022-03-16 15:03:00|10316.56|10316.56|10319.21|10319.21|10319.21|10319.21|10313.92|10313.92|0
1647442990000|2022-03-16 15:03:10|10316.56|10316.56|10316.56|10316.56|10316.56|10316.56|10316.56|10316.56|0
1647443000000|2022-03-16 15:03:20|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|10319.21|0
1647443020000|2022-03-16 15:03:40|10316.56|10316.56|10316.56|10316.56|10316.56|10316.56|10316.56|10316.56|0
1647443030000|2022-03-16 15:03:50|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|10315.58|0
1647443060000|2022-03-16 15:04:20|10318.22|10318.22|10315.58|10315.58|10318.22|10318.22|10315.58|10315.58|0
1647443080000|2022-03-16 15:04:40|10320.87|10320.87|10320.87|10320.87|10323.51|10323.51|10320.87|10320.87|0
1647443110000|2022-03-16 15:05:10|10318.22|10318.22|10318.22|10318.22|10318.22|10318.22|10318.22|10318.22|0
1647443120000|2022-03-16 15:05:20|10315.58|10315.58|10316.26|10316.26|10316.26|10316.26|10315.58|10315.58|0
1647443160000|2022-03-16 15:06:00|10318.91|10318.91|10318.91|10318.91|10318.91|10318.91|10318.91|10318.91|0
1647443180000|2022-03-16 15:06:20|10316.26|10316.26|10316.26|10316.26|10316.26|10316.26|10316.26|10316.26|0
1647443190000|2022-03-16 15:06:30|10313.61|10313.61|10313.61|10313.61|10313.61|10313.61|10313.61|10313.61|0
1647443200000|2022-03-16 15:06:40|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|0
1647443230000|2022-03-16 15:07:10|10313.61|10313.61|10310.97|10310.97|10313.61|10313.61|10310.97|10310.97|0
1647443270000|2022-03-16 15:07:50|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|10308.32|0
1647443300000|2022-03-16 15:08:20|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|10303.03|0
1647443330000|2022-03-16 15:08:50|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|10292.44|0
1647443340000|2022-03-16 15:09:00|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|10295.09|0
1647443360000|2022-03-16 15:09:20|10300.38|10300.38|10294.23|10294.23|10300.38|10300.38|10294.23|10294.23|0
1647443370000|2022-03-16 15:09:30|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|0
1647443400000|2022-03-16 15:10:00|10302.17|10302.17|10302|10302|10302.17|10302.17|10302|10302|0
1647443450000|2022-03-16 15:10:50|10304.65|10304.65|10307.29|10307.29|10307.29|10307.29|10304.65|10304.65|0
1647443470000|2022-03-16 15:11:10|10309.94|10309.94|10304.65|10304.65|10309.94|10309.94|10304.65|10304.65|0
1647443480000|2022-03-16 15:11:20|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|10299.35|0
1647443490000|2022-03-16 15:11:30|10298.37|10298.37|10298.37|10298.37|10298.37|10298.37|10298.37|10298.37|0
1647443510000|2022-03-16 15:11:50|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|10290.43|0
1647443600000|2022-03-16 15:13:20|10289.44|10289.44|10289.44|10289.44|10289.44|10289.44|10289.44|10289.44|0
1647443620000|2022-03-16 15:13:40|10286.79|10286.79|10286.79|10286.79|10286.79|10286.79|10286.79|10286.79|0
1647443630000|2022-03-16 15:13:50|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|0
1647443640000|2022-03-16 15:14:00|10289.44|10289.44|10289.44|10289.44|10289.44|10289.44|10289.44|10289.44|0
1647443650000|2022-03-16 15:14:10|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|10284.15|0
1647443660000|2022-03-16 15:14:20|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|10285.13|0
1647443690000|2022-03-16 15:14:50|10282.49|10282.49|10279.84|10279.84|10282.49|10282.49|10279.84|10279.84|0
1647443700000|2022-03-16 15:15:00|10277.19|10277.19|10277.19|10277.19|10277.19|10277.19|10277.19|10277.19|0
1647443720000|2022-03-16 15:15:20|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|0
1647443730000|2022-03-16 15:15:30|10285.13|10285.13|10285.13|10285.13|10287.78|10287.78|10285.13|10285.13|0
1647443740000|2022-03-16 15:15:40|10277.19|10277.19|10277.19|10277.19|10277.19|10277.19|10277.19|10277.19|0
1647443750000|2022-03-16 15:15:50|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|10279.84|0
1647443790000|2022-03-16 15:16:30|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|10274.55|0
1647443800000|2022-03-16 15:16:40|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|0
1647443810000|2022-03-16 15:16:50|10266.61|10266.61|10266.61|10266.61|10266.61|10266.61|10266.61|10266.61|0
1647443820000|2022-03-16 15:17:00|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|0
1647443900000|2022-03-16 15:18:20|10271.9|10271.9|10274.55|10274.55|10274.55|10274.55|10271.9|10271.9|0
1647443910000|2022-03-16 15:18:30|10271.9|10271.9|10271.9|10271.9|10271.9|10271.9|10271.9|10271.9|0
1647444000000|2022-03-16 15:20:00|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|10269.26|0
1647444030000|2022-03-16 15:20:30|10268.27|10268.27|10267.28|10267.28|10268.27|10268.27|10267.28|10267.28|0
1647444050000|2022-03-16 15:20:50|10272.57|10272.57|10269.93|10269.93|10272.57|10272.57|10269.93|10269.93|0
1647444110000|2022-03-16 15:21:50|10264.63|10264.63|10261.99|10261.99|10264.63|10264.63|10261.99|10261.99|0
1647444150000|2022-03-16 15:22:30|10263.96|10263.96|10263.96|10263.96|10263.96|10263.96|10263.96|10263.96|0
1647444160000|2022-03-16 15:22:40|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|0
1647444180000|2022-03-16 15:23:00|10258.67|10258.67|10258.67|10258.67|10258.67|10258.67|10258.67|10258.67|0
1647444200000|2022-03-16 15:23:20|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|10261.32|0
1647444210000|2022-03-16 15:23:30|10256.02|10256.02|10256.02|10256.02|10256.02|10256.02|10256.02|10256.02|0
1647444220000|2022-03-16 15:23:40|10257.01|10257.01|10259.98|10259.98|10259.98|10259.98|10257.01|10257.01|0
1647444240000|2022-03-16 15:24:00|10267.92|10267.92|10267.92|10267.92|10267.92|10267.92|10267.92|10267.92|0
1647444290000|2022-03-16 15:24:50|10270.56|10270.56|10265.94|10265.94|10273.21|10273.21|10265.94|10265.94|0
1647444310000|2022-03-16 15:25:10|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|10266.11|0
1647444320000|2022-03-16 15:25:20|10271.4|10271.4|10265.12|10265.12|10271.4|10271.4|10265.12|10265.12|0
1647444330000|2022-03-16 15:25:30|10262.48|10262.48|10259.83|10259.83|10262.48|10262.48|10259.83|10259.83|0
1647444340000|2022-03-16 15:25:40|10265.12|10265.12|10265.12|10265.12|10265.12|10265.12|10265.12|10265.12|0
1647444380000|2022-03-16 15:26:20|10270.41|10270.41|10267.77|10267.77|10270.41|10270.41|10267.77|10267.77|0
1647444390000|2022-03-16 15:26:30|10270.41|10270.41|10273.06|10273.06|10273.06|10273.06|10270.41|10270.41|0
1647444400000|2022-03-16 15:26:40|10275.71|10275.71|10278.35|10278.35|10278.35|10278.35|10275.71|10275.71|0
1647444410000|2022-03-16 15:26:50|10281|10281|10278.35|10278.35|10281|10281|10278.35|10278.35|0
1647444420000|2022-03-16 15:27:00|10277.37|10277.37|10277.37|10277.37|10277.37|10277.37|10277.37|10277.37|0
1647444470000|2022-03-16 15:27:50|10280.01|10280.01|10281|10281|10281|10281|10280.01|10280.01|0
1647444480000|2022-03-16 15:28:00|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|10280.01|0
1647444510000|2022-03-16 15:28:30|10285.31|10285.31|10285.31|10285.31|10285.31|10285.31|10285.31|10285.31|0
1647444520000|2022-03-16 15:28:40|10287.95|10287.95|10282.66|10282.66|10287.95|10287.95|10282.66|10282.66|0
1647444560000|2022-03-16 15:29:20|10287.95|10287.95|10287.95|10287.95|10287.95|10287.95|10287.95|10287.95|0
1647444580000|2022-03-16 15:29:40|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|10288.94|0
1647444590000|2022-03-16 15:29:50|10291.59|10291.59|10296.88|10296.88|10296.88|10296.88|10291.59|10291.59|0
1647444610000|2022-03-16 15:30:10|10299.53|10299.53|10296.88|10296.88|10299.53|10299.53|10296.88|10296.88|0
1647444630000|2022-03-16 15:30:30|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|10299.53|0
1647444660000|2022-03-16 15:31:00|10300.04|10300.04|10292.77|10292.77|10300.04|10300.04|10292.77|10292.77|0
1647444700000|2022-03-16 15:31:40|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|10295.42|0
1647444730000|2022-03-16 15:32:10|10294.43|10294.43|10294.43|10294.43|10294.43|10294.43|10294.43|10294.43|0
1647444780000|2022-03-16 15:33:00|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|10297.08|0
1647444790000|2022-03-16 15:33:10|10299.72|10299.72|10297.08|10297.08|10299.72|10299.72|10297.08|10297.08|0
1647444800000|2022-03-16 15:33:20|10294.43|10294.43|10283.84|10283.84|10294.43|10294.43|10283.84|10283.84|0
1647444830000|2022-03-16 15:33:50|10282.85|10282.85|10282.85|10282.85|10282.85|10282.85|10282.85|10282.85|0
1647444860000|2022-03-16 15:34:20|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1647444870000|2022-03-16 15:34:30|10282.85|10282.85|10288.15|10288.15|10288.15|10288.15|10282.85|10282.85|0
1647444940000|2022-03-16 15:35:40|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|10290.79|0
1647444950000|2022-03-16 15:35:50|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1647444960000|2022-03-16 15:36:00|10284.51|10284.51|10279.22|10279.22|10284.51|10284.51|10279.22|10279.22|0
1647444990000|2022-03-16 15:36:30|10278.23|10278.23|10283.52|10283.52|10283.52|10283.52|10278.23|10278.23|0
1647445000000|2022-03-16 15:36:40|10294.11|10294.11|10288.82|10288.82|10294.11|10294.11|10286.17|10286.17|0
1647445010000|2022-03-16 15:36:50|10286.17|10286.17|10286.17|10286.17|10286.17|10286.17|10286.17|10286.17|0
1647445020000|2022-03-16 15:37:00|10283.52|10283.52|10283.52|10283.52|10283.52|10283.52|10283.52|10283.52|0
1647445030000|2022-03-16 15:37:10|10282.54|10282.54|10282.54|10282.54|10282.54|10282.54|10282.54|10282.54|0
1647445040000|2022-03-16 15:37:20|10283.52|10283.52|10283.52|10283.52|10283.52|10283.52|10283.52|10283.52|0
1647445060000|2022-03-16 15:37:40|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|10281.55|0
1647445070000|2022-03-16 15:37:50|10278.9|10278.9|10278.9|10278.9|10278.9|10278.9|10278.9|10278.9|0
1647445080000|2022-03-16 15:38:00|10273.61|10273.61|10273.61|10273.61|10273.61|10273.61|10273.61|10273.61|0
1647445100000|2022-03-16 15:38:20|10276.26|10276.26|10273.61|10273.61|10276.26|10276.26|10273.61|10273.61|0
1647445120000|2022-03-16 15:38:40|10268.32|10268.32|10265.67|10265.67|10268.32|10268.32|10265.67|10265.67|0
1647445150000|2022-03-16 15:39:10|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|10263.02|0
1647445180000|2022-03-16 15:39:40|10265.67|10265.67|10263.02|10263.02|10265.67|10265.67|10263.02|10263.02|0
1647445190000|2022-03-16 15:39:50|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|10268.32|0
1647445210000|2022-03-16 15:40:10|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|10269.3|0
1647445220000|2022-03-16 15:40:20|10264.01|10264.01|10264.01|10264.01|10264.01|10264.01|10264.01|10264.01|0
1647445250000|2022-03-16 15:40:50|10261.37|10261.37|10261.37|10261.37|10261.37|10261.37|10261.37|10261.37|0
1647445260000|2022-03-16 15:41:00|10260.38|10260.38|10259.39|10259.39|10265.67|10265.67|10259.39|10259.39|0
1647445280000|2022-03-16 15:41:20|10258.7|10258.7|10258.7|10258.7|10258.7|10258.7|10258.7|10258.7|0
1647445290000|2022-03-16 15:41:30|10258.53|10258.53|10258.02|10258.02|10258.53|10258.53|10258.02|10258.02|0
1647445300000|2022-03-16 15:41:40|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|10257.03|0
1647445310000|2022-03-16 15:41:50|10259.67|10259.67|10259.67|10259.67|10259.67|10259.67|10259.67|10259.67|0
1647445340000|2022-03-16 15:42:20|10264.97|10264.97|10275.55|10275.55|10275.55|10275.55|10264.97|10264.97|0
1647445360000|2022-03-16 15:42:40|10272.91|10272.91|10272.91|10272.91|10272.91|10272.91|10272.91|10272.91|0
1647445380000|2022-03-16 15:43:00|10274.88|10274.88|10274.88|10274.88|10274.88|10274.88|10274.88|10274.88|0
1647445400000|2022-03-16 15:43:20|10280.18|10280.18|10280.18|10280.18|10280.18|10280.18|10280.18|10280.18|0
1647445430000|2022-03-16 15:43:50|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|0
1647445440000|2022-03-16 15:44:00|10277.53|10277.53|10277.53|10277.53|10277.53|10277.53|10277.53|10277.53|0
1647445490000|2022-03-16 15:44:50|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|10282.82|0
1647445510000|2022-03-16 15:45:10|10280.85|10280.85|10280.85|10280.85|10280.85|10280.85|10280.85|10280.85|0
1647445520000|2022-03-16 15:45:20|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|0
1647445570000|2022-03-16 15:46:10|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|0
1647445590000|2022-03-16 15:46:30|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|0
1647445600000|2022-03-16 15:46:40|10280.85|10280.85|10280.85|10280.85|10280.85|10280.85|10280.85|10280.85|0
1647445630000|2022-03-16 15:47:10|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|10283.49|0
1647445670000|2022-03-16 15:47:50|10284.48|10284.48|10284.48|10284.48|10284.48|10284.48|10284.48|10284.48|0
1647445700000|2022-03-16 15:48:20|10287.13|10287.13|10287.13|10287.13|10287.13|10287.13|10287.13|10287.13|0
1647445730000|2022-03-16 15:48:50|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|10289.77|0
1647445750000|2022-03-16 15:49:10|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10279.19|10279.19|0
1647445760000|2022-03-16 15:49:20|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|10279.19|0
1647445780000|2022-03-16 15:49:40|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|10281.83|0
1647445840000|2022-03-16 15:50:40|10282.82|10282.82|10283.68|10283.68|10283.68|10283.68|10282.82|10282.82|0
1647445850000|2022-03-16 15:50:50|10284.67|10284.67|10284.67|10284.67|10284.67|10284.67|10284.67|10284.67|0
1647445860000|2022-03-16 15:51:00|10285.66|10285.66|10291.27|10291.27|10291.27|10291.27|10285.66|10285.66|0
1647445870000|2022-03-16 15:51:10|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|10293.91|0
1647445910000|2022-03-16 15:51:50|10292.93|10292.93|10291.94|10291.94|10292.93|10292.93|10291.94|10291.94|0
1647445930000|2022-03-16 15:52:10|10289.29|10289.29|10289.29|10289.29|10289.29|10289.29|10289.29|10289.29|0
1647445950000|2022-03-16 15:52:30|10284|10284|10284|10284|10284|10284|10284|10284|0
1647445960000|2022-03-16 15:52:40|10281.35|10281.35|10281.35|10281.35|10281.35|10281.35|10281.35|10281.35|0
1647445970000|2022-03-16 15:52:50|10278.71|10278.71|10277.72|10277.72|10278.71|10278.71|10277.72|10277.72|0
1647446020000|2022-03-16 15:53:40|10275.07|10275.07|10272.42|10272.42|10275.07|10275.07|10272.42|10272.42|0
1647446030000|2022-03-16 15:53:50|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|10272.94|0
1647446040000|2022-03-16 15:54:00|10275.59|10275.59|10275.59|10275.59|10275.59|10275.59|10275.59|10275.59|0
1647446090000|2022-03-16 15:54:50|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|10278.23|0
1647446100000|2022-03-16 15:55:00|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|0
1647446120000|2022-03-16 15:55:20|10281.87|10281.87|10279.22|10279.22|10287.16|10287.16|10279.22|10279.22|0
1647446130000|2022-03-16 15:55:30|10276.57|10276.57|10276.57|10276.57|10276.57|10276.57|10276.57|10276.57|0
1647446140000|2022-03-16 15:55:40|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|10273.93|0
1647446220000|2022-03-16 15:57:00|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|10279.22|0
1647446260000|2022-03-16 15:57:40|10281.87|10281.87|10282.85|10282.85|10282.85|10282.85|10281.87|10281.87|0
1647446270000|2022-03-16 15:57:50|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|10285.5|0
1647446290000|2022-03-16 15:58:10|10288.15|10288.15|10285.5|10285.5|10288.15|10288.15|10285.5|10285.5|0
1647446320000|2022-03-16 15:58:40|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|10288.15|0
1647446330000|2022-03-16 15:58:50|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|0
1647446360000|2022-03-16 15:59:20|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|10291.78|0
1647446380000|2022-03-16 15:59:40|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|0
1647446420000|2022-03-16 16:00:20|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|10289.14|0
1647446430000|2022-03-16 16:00:30|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|10286.49|0
1647446440000|2022-03-16 16:00:40|10285.97|10285.97|10285.8|10285.8|10285.97|10285.97|10285.8|10285.8|0
1647446450000|2022-03-16 16:00:50|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|10288.45|0
1647446470000|2022-03-16 16:01:10|10285.8|10285.8|10280.51|10280.51|10285.8|10285.8|10280.51|10280.51|0
1647446520000|2022-03-16 16:02:00|10280.34|10280.34|10280.34|10280.34|10280.34|10280.34|10280.34|10280.34|0
1647446530000|2022-03-16 16:02:10|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|10285.63|0
1647446560000|2022-03-16 16:02:40|10284.64|10284.64|10284.64|10284.64|10284.64|10284.64|10284.64|10284.64|0
1647446580000|2022-03-16 16:03:00|10282|10282|10279.35|10279.35|10282|10282|10279.35|10279.35|0
1647446590000|2022-03-16 16:03:10|10276.7|10276.7|10276.7|10276.7|10276.7|10276.7|10276.7|10276.7|0
1647446660000|2022-03-16 16:04:20|10275.72|10275.72|10275.72|10275.72|10275.72|10275.72|10275.72|10275.72|0
1647446690000|2022-03-16 16:04:50|10276.7|10276.7|10276.7|10276.7|10276.7|10276.7|10276.7|10276.7|0
1647446700000|2022-03-16 16:05:00|10274.06|10274.06|10268.77|10268.77|10274.06|10274.06|10268.77|10268.77|0
1647446710000|2022-03-16 16:05:10|10266.12|10266.12|10266.12|10266.12|10266.12|10266.12|10266.12|10266.12|0
1647446730000|2022-03-16 16:05:30|10271.41|10271.41|10271.41|10271.41|10271.41|10271.41|10271.41|10271.41|0
1647446760000|2022-03-16 16:06:00|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|10268.77|0
1647446790000|2022-03-16 16:06:30|10271.41|10271.41|10268.77|10268.77|10271.41|10271.41|10268.77|10268.77|0
1647446810000|2022-03-16 16:06:50|10266.12|10266.12|10264.14|10264.14|10266.12|10266.12|10264.14|10264.14|0
1647446920000|2022-03-16 16:08:40|10272.08|10272.08|10271.09|10271.09|10272.08|10272.08|10271.09|10271.09|0
1647446940000|2022-03-16 16:09:00|10268.45|10268.45|10265.8|10265.8|10268.45|10268.45|10265.8|10265.8|0
1647446960000|2022-03-16 16:09:20|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|10266.79|0
1647447010000|2022-03-16 16:10:10|10269.44|10269.44|10266.79|10266.79|10272.08|10272.08|10266.79|10266.79|0
1647447020000|2022-03-16 16:10:20|10261.5|10261.5|10261.5|10261.5|10261.5|10261.5|10261.5|10261.5|0
1647447040000|2022-03-16 16:10:40|10258.85|10258.85|10256.2|10256.2|10258.85|10258.85|10253.56|10253.56|0
1647447060000|2022-03-16 16:11:00|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|10258.85|0
1647447120000|2022-03-16 16:12:00|10256.2|10256.2|10256.2|10256.2|10256.2|10256.2|10256.2|10256.2|0
1647447150000|2022-03-16 16:12:30|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|10253.56|0
1647447180000|2022-03-16 16:13:00|10250.91|10250.91|10248.26|10248.26|10250.91|10250.91|10248.26|10248.26|0
1647447190000|2022-03-16 16:13:10|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|10247.28|0
1647447200000|2022-03-16 16:13:20|10252.57|10252.57|10252.57|10252.57|10252.57|10252.57|10252.57|10252.57|0
1647447210000|2022-03-16 16:13:30|10255.21|10255.21|10255.21|10255.21|10255.21|10255.21|10255.21|10255.21|0
1647447230000|2022-03-16 16:13:50|10255.56|10255.56|10255.56|10255.56|10255.56|10255.56|10255.56|10255.56|0
1647447250000|2022-03-16 16:14:10|10256.55|10256.55|10259.02|10259.02|10259.02|10259.02|10256.37|10256.37|0
1647447270000|2022-03-16 16:14:30|10261.67|10261.67|10261.67|10261.67|10261.67|10261.67|10261.67|10261.67|0
1647447290000|2022-03-16 16:14:50|10256.37|10256.37|10256.55|10256.55|10256.55|10256.55|10256.37|10256.37|0
1647447300000|2022-03-16 16:15:00|10261.84|10261.84|10261.84|10261.84|10261.84|10261.84|10261.84|10261.84|0
1647447310000|2022-03-16 16:15:10|10260.85|10260.85|10260.85|10260.85|10260.85|10260.85|10260.85|10260.85|0
1647447320000|2022-03-16 16:15:20|10260.68|10260.68|10258.03|10258.03|10260.68|10260.68|10258.03|10258.03|0
1647447370000|2022-03-16 16:16:10|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|10263.33|0
1647447380000|2022-03-16 16:16:20|10265.97|10265.97|10265.97|10265.97|10265.97|10265.97|10265.97|10265.97|0
1647447430000|2022-03-16 16:17:10|10266.32|10266.32|10266.81|10266.81|10266.81|10266.81|10261.52|10261.52|0
1647447440000|2022-03-16 16:17:20|10265.83|10265.83|10265.83|10265.83|10265.83|10265.83|10265.83|10265.83|0
1647447490000|2022-03-16 16:18:10|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|0
1647447530000|2022-03-16 16:18:50|10273.09|10273.09|10270.45|10270.45|10273.09|10273.09|10270.45|10270.45|0
1647447550000|2022-03-16 16:19:10|10267.8|10267.8|10265.16|10265.16|10267.8|10267.8|10265.16|10265.16|0
1647447570000|2022-03-16 16:19:30|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|0
1647447580000|2022-03-16 16:19:40|10262.51|10262.51|10262.85|10262.85|10262.85|10262.85|10262.51|10262.51|0
1647447590000|2022-03-16 16:19:50|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|10261.86|0
1647447600000|2022-03-16 16:20:00|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|10264.51|0
1647447630000|2022-03-16 16:20:30|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|10265.5|0
1647447640000|2022-03-16 16:20:40|10268.14|10268.14|10267.97|10267.97|10268.14|10268.14|10267.97|10267.97|0
1647447650000|2022-03-16 16:20:50|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|10267.8|0
1647447660000|2022-03-16 16:21:00|10270.45|10270.45|10270.45|10270.45|10270.45|10270.45|10270.45|10270.45|0
1647447670000|2022-03-16 16:21:10|10265.16|10265.16|10262.51|10262.51|10265.16|10265.16|10262.51|10262.51|0
1647447680000|2022-03-16 16:21:20|10262.68|10262.68|10262.51|10262.51|10262.68|10262.68|10262.51|10262.51|0
1647447740000|2022-03-16 16:22:20|10265.16|10265.16|10265.16|10265.16|10265.16|10265.16|10265.16|10265.16|0
1647447750000|2022-03-16 16:22:30|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|10264.17|0
1647447790000|2022-03-16 16:23:10|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|10263.18|0
1647447800000|2022-03-16 16:23:20|10263.35|10263.35|10258.06|10258.06|10263.35|10263.35|10258.06|10258.06|0
1647447810000|2022-03-16 16:23:30|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|0
1647447840000|2022-03-16 16:24:00|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|10254.42|0
1647447890000|2022-03-16 16:24:50|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|10257.07|0
1647447910000|2022-03-16 16:25:10|10256.9|10256.9|10259.54|10259.54|10259.54|10259.54|10256.9|10256.9|0
1647447930000|2022-03-16 16:25:30|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|10260.53|0
1647447950000|2022-03-16 16:25:50|10263.18|10263.18|10265.83|10265.83|10265.83|10265.83|10263.18|10263.18|0
1647447960000|2022-03-16 16:26:00|10263.18|10263.18|10262.19|10262.19|10263.18|10263.18|10262.19|10262.19|0
1647447970000|2022-03-16 16:26:10|10264.84|10264.84|10263.85|10263.85|10264.84|10264.84|10263.85|10263.85|0
1647448020000|2022-03-16 16:27:00|10264.84|10264.84|10263.85|10263.85|10264.84|10264.84|10263.85|10263.85|0
1647448030000|2022-03-16 16:27:10|10261.2|10261.2|10261.2|10261.2|10261.2|10261.2|10261.2|10261.2|0
1647448050000|2022-03-16 16:27:30|10258.56|10258.56|10258.56|10258.56|10258.56|10258.56|10258.56|10258.56|0
1647448070000|2022-03-16 16:27:50|10257.57|10257.57|10257.57|10257.57|10257.57|10257.57|10257.57|10257.57|0
1647448090000|2022-03-16 16:28:10|10257.91|10257.91|10255.26|10255.26|10257.91|10257.91|10255.26|10255.26|0
1647448110000|2022-03-16 16:28:30|10252.62|10252.62|10263.2|10263.2|10263.2|10263.2|10252.62|10252.62|0
1647448120000|2022-03-16 16:28:40|10260.56|10260.56|10260.56|10260.56|10260.56|10260.56|10260.56|10260.56|0
1647448130000|2022-03-16 16:28:50|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|10257.91|0
1647448140000|2022-03-16 16:29:00|10255.26|10255.26|10255.26|10255.26|10255.26|10255.26|10255.26|10255.26|0
1647448150000|2022-03-16 16:29:10|10257.24|10257.24|10257.24|10257.24|10257.24|10257.24|10257.24|10257.24|0
1647448160000|2022-03-16 16:29:20|10262.53|10262.53|10259.89|10259.89|10262.53|10262.53|10259.89|10259.89|0
1647448170000|2022-03-16 16:29:30|10257.24|10257.24|10249.3|10249.3|10257.24|10257.24|10249.3|10249.3|0
1647448180000|2022-03-16 16:29:40|10257.24|10257.24|10246.66|10246.66|10257.24|10257.24|10246.66|10246.66|0
1647448190000|2022-03-16 16:29:50|10245.67|10245.67|10240.37|10240.37|10250.96|10250.96|10237.73|10237.73|0
1647504900000|2022-03-17 08:15:00|10303.09|10303.09|10302.58|10302.58|10303.09|10303.09|10302.58|10302.58|0
1647504930000|2022-03-17 08:15:30|10299.93|10299.93|10299.93|10299.93|10299.93|10299.93|10299.93|10299.93|0
1647504970000|2022-03-17 08:16:10|10297.96|10297.96|10295.31|10295.31|10297.96|10297.96|10295.31|10295.31|0
1647504990000|2022-03-17 08:16:30|10287.4|10287.4|10294.67|10294.67|10294.67|10294.67|10280.13|10280.13|0
1647505010000|2022-03-17 08:16:50|10292.03|10292.03|10292.03|10292.03|10292.03|10292.03|10292.03|10292.03|0
1647505040000|2022-03-17 08:17:20|10294|10294|10294|10294|10294|10294|10294|10294|0
1647505060000|2022-03-17 08:17:40|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|10295.98|0
1647505070000|2022-03-17 08:17:50|10298.63|10298.63|10295.98|10295.98|10298.63|10298.63|10295.98|10295.98|0
1647505090000|2022-03-17 08:18:10|10298.63|10298.63|10295.98|10295.98|10298.63|10298.63|10293.33|10293.33|0
1647505140000|2022-03-17 08:19:00|10301.27|10301.27|10301.27|10301.27|10301.27|10301.27|10301.27|10301.27|0
1647505150000|2022-03-17 08:19:10|10306.57|10306.57|10309.21|10309.21|10309.21|10309.21|10306.57|10306.57|0
1647505160000|2022-03-17 08:19:20|10311.86|10311.86|10311.86|10311.86|10311.86|10311.86|10309.21|10309.21|0
1647505170000|2022-03-17 08:19:30|10315.81|10315.81|10323.75|10323.75|10323.75|10323.75|10315.81|10315.81|0
1647505180000|2022-03-17 08:19:40|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|10326.4|0
1647505190000|2022-03-17 08:19:50|10321.1|10321.1|10315.81|10315.81|10321.1|10321.1|10315.81|10315.81|0
1647505200000|2022-03-17 08:20:00|10318.78|10318.78|10315.81|10315.81|10319.76|10319.76|10315.81|10315.81|0
1647505210000|2022-03-17 08:20:10|10313.16|10313.16|10305.23|10305.23|10313.16|10313.16|10305.23|10305.23|0
1647505230000|2022-03-17 08:20:30|10299.93|10299.93|10299.93|10299.93|10299.93|10299.93|10299.93|10299.93|0
1647505240000|2022-03-17 08:20:40|10297.29|10297.29|10284.41|10284.41|10297.29|10297.29|10284.41|10284.41|0
1647505250000|2022-03-17 08:20:50|10279.11|10279.11|10279.11|10279.11|10279.11|10279.11|10279.11|10279.11|0
1647505260000|2022-03-17 08:21:00|10284.41|10284.41|10281.76|10281.76|10284.41|10284.41|10281.76|10281.76|0
1647505270000|2022-03-17 08:21:10|10279.11|10279.11|10276.47|10276.47|10279.11|10279.11|10276.47|10276.47|0
1647505300000|2022-03-17 08:21:40|10281.76|10281.76|10276.47|10276.47|10281.76|10281.76|10276.47|10276.47|0
1647505310000|2022-03-17 08:21:50|10273.82|10273.82|10273.82|10273.82|10273.82|10273.82|10273.82|10273.82|0
1647505320000|2022-03-17 08:22:00|10271.17|10271.17|10271.17|10271.17|10271.17|10271.17|10271.17|10271.17|0
1647505330000|2022-03-17 08:22:10|10268.53|10268.53|10265.88|10265.88|10268.53|10268.53|10265.88|10265.88|0
1647505350000|2022-03-17 08:22:30|10263.23|10263.23|10263.23|10263.23|10263.23|10263.23|10263.23|10263.23|0
1647505360000|2022-03-17 08:22:40|10257.94|10257.94|10257.94|10257.94|10257.94|10257.94|10257.94|10257.94|0
1647505370000|2022-03-17 08:22:50|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|10255.3|0
1647505380000|2022-03-17 08:23:00|10263.23|10263.23|10268.53|10268.53|10268.53|10268.53|10263.23|10263.23|0
1647505400000|2022-03-17 08:23:20|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|10265.88|0
1647505410000|2022-03-17 08:23:30|10268.53|10268.53|10265.88|10265.88|10268.53|10268.53|10265.88|10265.88|0
1647505440000|2022-03-17 08:24:00|10271.17|10271.17|10273.82|10273.82|10273.82|10273.82|10271.17|10271.17|0
1647505450000|2022-03-17 08:24:10|10279.11|10279.11|10276.47|10276.47|10279.11|10279.11|10276.47|10276.47|0
1647505470000|2022-03-17 08:24:30|10284.41|10284.41|10287.05|10287.05|10287.05|10287.05|10284.41|10284.41|0
1647505480000|2022-03-17 08:24:40|10281.76|10281.76|10281.09|10281.09|10281.76|10281.76|10281.09|10281.09|0
1647505500000|2022-03-17 08:25:00|10279.11|10279.11|10279.11|10279.11|10279.11|10279.11|10279.11|10279.11|0
1647505530000|2022-03-17 08:25:30|10282.08|10282.08|10287.37|10287.37|10287.37|10287.37|10282.08|10282.08|0
1647505610000|2022-03-17 08:26:50|10290.02|10290.02|10300.6|10300.6|10300.6|10300.6|10290.02|10290.02|0
1647505620000|2022-03-17 08:27:00|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|10295.31|0
1647505630000|2022-03-17 08:27:10|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|10300.6|0
1647505640000|2022-03-17 08:27:20|10303.25|10303.25|10305.23|10305.23|10305.23|10305.23|10303.25|10303.25|0
1647505650000|2022-03-17 08:27:30|10308.19|10308.19|10305.54|10305.54|10308.19|10308.19|10302.9|10302.9|0
1647505660000|2022-03-17 08:27:40|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|10308.19|0
1647505670000|2022-03-17 08:27:50|10305.54|10305.54|10305.54|10305.54|10305.54|10305.54|10305.54|10305.54|0
1647505690000|2022-03-17 08:28:10|10304.56|10304.56|10304.56|10304.56|10304.56|10304.56|10304.56|10304.56|0
1647505710000|2022-03-17 08:28:30|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|10301.91|0
1647505730000|2022-03-17 08:28:50|10296.62|10296.62|10293.97|10293.97|10296.62|10296.62|10293.97|10293.97|0
1647505760000|2022-03-17 08:29:20|10304.56|10304.56|10304.56|10304.56|10304.56|10304.56|10304.56|10304.56|0
1647505770000|2022-03-17 08:29:30|10307.2|10307.2|10309.85|10309.85|10309.85|10309.85|10307.2|10307.2|0
1647505780000|2022-03-17 08:29:40|10312.49|10312.49|10312.49|10312.49|10312.49|10312.49|10312.49|10312.49|0
1647505790000|2022-03-17 08:29:50|10314.47|10314.47|10316.51|10316.51|10316.51|10316.51|10310.9|10310.9|0
1647505810000|2022-03-17 08:30:10|10319.16|10319.16|10318.17|10318.17|10319.16|10319.16|10318.17|10318.17|0
1647505820000|2022-03-17 08:30:20|10312.88|10312.88|10304.94|10304.94|10312.88|10312.88|10304.94|10304.94|0
1647505830000|2022-03-17 08:30:30|10302.96|10302.96|10300.99|10300.99|10302.96|10302.96|10300.99|10300.99|0
1647505840000|2022-03-17 08:30:40|10303.63|10303.63|10300.99|10300.99|10303.63|10303.63|10300.99|10300.99|0
1647505850000|2022-03-17 08:30:50|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|10300.81|0
1647505860000|2022-03-17 08:31:00|10303.46|10303.46|10300.81|10300.81|10303.46|10303.46|10300.81|10300.81|0
1647505870000|2022-03-17 08:31:10|10298.17|10298.17|10306.11|10306.11|10306.11|10306.11|10298.17|10298.17|0
1647505880000|2022-03-17 08:31:20|10303.46|10303.46|10300.81|10300.81|10303.46|10303.46|10300.81|10300.81|0
1647505890000|2022-03-17 08:31:30|10303.46|10303.46|10303.46|10303.46|10303.46|10303.46|10303.46|10303.46|0
1647505900000|2022-03-17 08:31:40|10306.11|10306.11|10308.75|10308.75|10308.75|10308.75|10306.11|10306.11|0
1647505910000|2022-03-17 08:31:50|10306.11|10306.11|10306.11|10306.11|10306.11|10306.11|10306.11|10306.11|0
1647505940000|2022-03-17 08:32:20|10303.46|10303.46|10303.46|10303.46|10303.46|10303.46|10303.46|10303.46|0
1647505960000|2022-03-17 08:32:40|10301.48|10301.48|10301.48|10301.48|10301.48|10301.48|10301.48|10301.48|0
1647505980000|2022-03-17 08:33:00|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|0
1647505990000|2022-03-17 08:33:10|10295.2|10295.2|10296.19|10296.19|10296.19|10296.19|10295.2|10295.2|0
1647506000000|2022-03-17 08:33:20|10288.25|10288.25|10288.25|10288.25|10288.25|10288.25|10288.25|10288.25|0
1647506020000|2022-03-17 08:33:40|10293.55|10293.55|10296.19|10296.19|10296.19|10296.19|10293.55|10293.55|0
1647506050000|2022-03-17 08:34:10|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|10299.16|0
1647506080000|2022-03-17 08:34:40|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|10296.51|0
1647506090000|2022-03-17 08:34:50|10293.86|10293.86|10291.22|10291.22|10293.86|10293.86|10291.22|10291.22|0
1647506110000|2022-03-17 08:35:10|10288.57|10288.57|10293.86|10293.86|10293.86|10293.86|10288.57|10288.57|0
1647506120000|2022-03-17 08:35:20|10291.22|10291.22|10291.22|10291.22|10291.22|10291.22|10291.22|10291.22|0
1647506150000|2022-03-17 08:35:50|10285.92|10285.92|10282.96|10282.96|10285.92|10285.92|10280.98|10280.98|0
1647506180000|2022-03-17 08:36:20|10290.9|10290.9|10290.9|10290.9|10290.9|10290.9|10290.9|10290.9|0
1647506200000|2022-03-17 08:36:40|10293.55|10293.55|10293.55|10293.55|10293.55|10293.55|10293.55|10293.55|0
1647506240000|2022-03-17 08:37:20|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|10296.19|0
1647506320000|2022-03-17 08:38:40|10304.13|10304.13|10304.13|10304.13|10304.13|10304.13|10304.13|10304.13|0
1647506330000|2022-03-17 08:38:50|10305.12|10305.12|10307.1|10307.1|10308.08|10308.08|10305.12|10305.12|0
1647506340000|2022-03-17 08:39:00|10312.39|10312.39|10315.04|10315.04|10315.04|10315.04|10312.39|10312.39|0
1647506350000|2022-03-17 08:39:10|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|10309.74|0
1647506360000|2022-03-17 08:39:20|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|10307.1|0
1647506410000|2022-03-17 08:40:10|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|10304.45|0
1647506420000|2022-03-17 08:40:20|10301.8|10301.8|10299.16|10299.16|10301.8|10301.8|10299.16|10299.16|0
1647506440000|2022-03-17 08:40:40|10297.18|10297.18|10300.15|10300.15|10300.15|10300.15|10297.18|10297.18|0
1647506500000|2022-03-17 08:41:40|10302.79|10302.79|10302.79|10302.79|10302.79|10302.79|10302.79|10302.79|0
1647506540000|2022-03-17 08:42:20|10305.44|10305.44|10305.44|10305.44|10305.44|10305.44|10305.44|10305.44|0
1647506570000|2022-03-17 08:42:50|10310.73|10310.73|10308.08|10308.08|10310.73|10310.73|10305.44|10305.44|0
1647506580000|2022-03-17 08:43:00|10310.73|10310.73|10300.15|10300.15|10310.73|10310.73|10300.15|10300.15|0
1647506610000|2022-03-17 08:43:30|10297.5|10297.5|10294.85|10294.85|10297.5|10297.5|10294.85|10294.85|0
1647506650000|2022-03-17 08:44:10|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|0
1647506760000|2022-03-17 08:46:00|10294.53|10294.53|10296.51|10296.51|10296.51|10296.51|10294.53|10294.53|0
1647506770000|2022-03-17 08:46:10|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|0
1647506780000|2022-03-17 08:46:20|10298.49|10298.49|10298.49|10298.49|10298.49|10298.49|10298.49|10298.49|0
1647506790000|2022-03-17 08:46:30|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|10297.5|0
1647506810000|2022-03-17 08:46:50|10294.85|10294.85|10294.85|10294.85|10294.85|10294.85|10294.85|10294.85|0
1647506820000|2022-03-17 08:47:00|10292.21|10292.21|10292.21|10292.21|10292.21|10292.21|10292.21|10292.21|0
1647506840000|2022-03-17 08:47:20|10289.56|10289.56|10283.95|10283.95|10289.56|10289.56|10283.95|10283.95|0
1647506850000|2022-03-17 08:47:30|10281.3|10281.3|10281.3|10281.3|10281.3|10281.3|10281.3|10281.3|0
1647506870000|2022-03-17 08:47:50|10279.33|10279.33|10278.34|10278.34|10279.33|10279.33|10278.34|10278.34|0
1647506880000|2022-03-17 08:48:00|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|0
1647506910000|2022-03-17 08:48:30|10278.34|10278.34|10275.69|10275.69|10278.34|10278.34|10275.69|10275.69|0
1647506960000|2022-03-17 08:49:20|10278.34|10278.34|10278.34|10278.34|10278.34|10278.34|10278.34|10278.34|0
1647506970000|2022-03-17 08:49:30|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|10275.69|0
1647506980000|2022-03-17 08:49:40|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|10273.04|0
1647507010000|2022-03-17 08:50:10|10276.01|10276.01|10276.01|10276.01|10276.01|10276.01|10276.01|10276.01|0
1647507030000|2022-03-17 08:50:30|10273.36|10273.36|10273.36|10273.36|10273.36|10273.36|10273.36|10273.36|0
1647507090000|2022-03-17 08:51:30|10276.01|10276.01|10276.01|10276.01|10276.01|10276.01|10276.01|10276.01|0
1647507100000|2022-03-17 08:51:40|10276.18|10276.18|10276.18|10276.18|10276.18|10276.18|10276.18|10276.18|0
1647507150000|2022-03-17 08:52:30|10274.2|10274.2|10274.2|10274.2|10274.2|10274.2|10274.2|10274.2|0
1647507160000|2022-03-17 08:52:40|10266.26|10266.26|10266.26|10266.26|10266.26|10266.26|10266.26|10266.26|0
1647507180000|2022-03-17 08:53:00|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|0
1647507220000|2022-03-17 08:53:40|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|0
1647507230000|2022-03-17 08:53:50|10267.25|10267.25|10271.88|10271.88|10271.88|10271.88|10267.25|10267.25|0
1647507320000|2022-03-17 08:55:20|10266.58|10266.58|10258.64|10258.64|10266.58|10266.58|10258.64|10258.64|0
1647507340000|2022-03-17 08:55:40|10261.29|10261.29|10266.58|10266.58|10266.58|10266.58|10261.29|10261.29|0
1647507350000|2022-03-17 08:55:50|10263.94|10263.94|10261.29|10261.29|10263.94|10263.94|10261.29|10261.29|0
1647507360000|2022-03-17 08:56:00|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|0
1647507410000|2022-03-17 08:56:50|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10262.95|10262.95|0
1647507430000|2022-03-17 08:57:10|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|0
1647507440000|2022-03-17 08:57:20|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|0
1647507470000|2022-03-17 08:57:50|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1647507480000|2022-03-17 08:58:00|10262.95|10262.95|10265.59|10265.59|10265.59|10265.59|10262.95|10262.95|0
1647507490000|2022-03-17 08:58:10|10262.95|10262.95|10257.66|10257.66|10262.95|10262.95|10252.36|10252.36|0
1647507530000|2022-03-17 08:58:50|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|10262.95|0
1647507540000|2022-03-17 08:59:00|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1647507590000|2022-03-17 08:59:50|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|10268.24|0
1647507610000|2022-03-17 09:00:10|10270.89|10270.89|10271.88|10271.88|10271.88|10271.88|10270.89|10270.89|0
1647507620000|2022-03-17 09:00:20|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1647507630000|2022-03-17 09:00:30|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|0
1647507640000|2022-03-17 09:00:40|10258.33|10258.33|10260.97|10260.97|10260.97|10260.97|10255.68|10255.68|0
1647507660000|2022-03-17 09:01:00|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|0
1647507680000|2022-03-17 09:01:20|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|0
1647507740000|2022-03-17 09:02:20|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1647507770000|2022-03-17 09:02:50|10251.37|10251.37|10251.37|10251.37|10251.37|10251.37|10251.37|10251.37|0
1647507780000|2022-03-17 09:03:00|10248.73|10248.73|10251.37|10251.37|10251.37|10251.37|10248.73|10248.73|0
1647507790000|2022-03-17 09:03:10|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|10254.02|0
1647507830000|2022-03-17 09:03:50|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|10248.73|0
1647507840000|2022-03-17 09:04:00|10246.08|10246.08|10246.08|10246.08|10246.08|10246.08|10246.08|10246.08|0
1647507880000|2022-03-17 09:04:40|10243.44|10243.44|10243.44|10243.44|10243.44|10243.44|10243.44|10243.44|0
1647507920000|2022-03-17 09:05:20|10239.48|10239.48|10239.48|10239.48|10239.48|10239.48|10239.48|10239.48|0
1647507970000|2022-03-17 09:06:10|10247.42|10247.42|10247.42|10247.42|10250.07|10250.07|10247.42|10247.42|0
1647507990000|2022-03-17 09:06:30|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|10244.78|0
1647508130000|2022-03-17 09:08:50|10243.79|10243.79|10243.79|10243.79|10243.79|10243.79|10242.8|10242.8|0
1647508140000|2022-03-17 09:09:00|10247.42|10247.42|10247.42|10247.42|10247.42|10247.42|10247.42|10247.42|0
1647508150000|2022-03-17 09:09:10|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|10250.07|0
1647508160000|2022-03-17 09:09:20|10249.08|10249.08|10249.08|10249.08|10249.08|10249.08|10249.08|10249.08|0
1647508180000|2022-03-17 09:09:40|10251.73|10251.73|10254.37|10254.37|10254.37|10254.37|10251.73|10251.73|0
1647508190000|2022-03-17 09:09:50|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|0
1647508200000|2022-03-17 09:10:00|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|0
1647508240000|2022-03-17 09:10:40|10257.02|10257.02|10257.02|10257.02|10257.02|10257.02|10257.02|10257.02|0
1647508250000|2022-03-17 09:10:50|10259.67|10259.67|10259.67|10259.67|10259.67|10259.67|10259.67|10259.67|0
1647508280000|2022-03-17 09:11:20|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|0
1647508290000|2022-03-17 09:11:30|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|10254.37|0
1647508300000|2022-03-17 09:11:40|10257.02|10257.02|10259|10259|10259|10259|10257.02|10257.02|0
1647508310000|2022-03-17 09:11:50|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|0
1647508350000|2022-03-17 09:12:30|10259|10259|10259|10259|10259|10259|10259|10259|0
1647508360000|2022-03-17 09:12:40|10256.35|10256.35|10255.36|10255.36|10256.35|10256.35|10255.36|10255.36|0
1647508440000|2022-03-17 09:14:00|10250.07|10250.07|10252.71|10252.71|10252.71|10252.71|10250.07|10250.07|0
1647508460000|2022-03-17 09:14:20|10253.7|10253.7|10256.35|10256.35|10256.35|10256.35|10253.7|10253.7|0
1647508510000|2022-03-17 09:15:10|10253.7|10253.7|10256.35|10256.35|10256.35|10256.35|10253.7|10253.7|0
1647508550000|2022-03-17 09:15:50|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|0
1647508560000|2022-03-17 09:16:00|10264.29|10264.29|10259|10259|10264.29|10264.29|10259|10259|0
1647508620000|2022-03-17 09:17:00|10261.64|10261.64|10256.35|10256.35|10261.64|10261.64|10256.35|10256.35|0
1647508660000|2022-03-17 09:17:40|10261.64|10261.64|10264.29|10264.29|10264.29|10264.29|10261.64|10261.64|0
1647508680000|2022-03-17 09:18:00|10259|10259|10259|10259|10259|10259|10259|10259|0
1647508690000|2022-03-17 09:18:10|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|10261.64|0
1647508710000|2022-03-17 09:18:30|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1647508740000|2022-03-17 09:19:00|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|10265.59|0
1647508760000|2022-03-17 09:19:20|10270.89|10270.89|10274.52|10274.52|10274.52|10274.52|10270.89|10270.89|0
1647508780000|2022-03-17 09:19:40|10269.23|10269.23|10263.94|10263.94|10269.23|10269.23|10263.94|10263.94|0
1647508790000|2022-03-17 09:19:50|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|10258.64|10258.64|0
1647508800000|2022-03-17 09:20:00|10258.64|10258.64|10266.58|10266.58|10269.23|10269.23|10258.64|10258.64|0
1647508870000|2022-03-17 09:21:10|10263.94|10263.94|10264.61|10264.61|10266.58|10266.58|10263.94|10263.94|0
1647508900000|2022-03-17 09:21:40|10267.25|10267.25|10267.25|10267.25|10267.25|10267.25|10267.25|10267.25|0
1647508910000|2022-03-17 09:21:50|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|10264.61|0
1647508920000|2022-03-17 09:22:00|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|10261.96|0
1647508940000|2022-03-17 09:22:20|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|0
1647509090000|2022-03-17 09:24:50|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|0
1647509150000|2022-03-17 09:25:50|10255.01|10255.01|10249.72|10249.72|10255.01|10255.01|10249.72|10249.72|0
1647509160000|2022-03-17 09:26:00|10252.36|10252.36|10252.36|10252.36|10252.36|10252.36|10252.36|10252.36|0
1647509250000|2022-03-17 09:27:30|10255.01|10255.01|10255.01|10255.01|10255.01|10255.01|10255.01|10255.01|0
1647509270000|2022-03-17 09:27:50|10262.95|10262.95|10265.59|10265.59|10265.59|10265.59|10262.95|10262.95|0
1647509300000|2022-03-17 09:28:20|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|10260.3|0
1647509330000|2022-03-17 09:28:50|10262.28|10262.28|10262.28|10262.28|10262.28|10262.28|10262.28|10262.28|0
1647509350000|2022-03-17 09:29:10|10259.63|10259.63|10259.63|10259.63|10259.63|10259.63|10259.63|10259.63|0
1647509470000|2022-03-17 09:31:10|10254.34|10254.34|10254.34|10254.34|10254.34|10254.34|10254.34|10254.34|0
1647509480000|2022-03-17 09:31:20|10259.63|10259.63|10262.28|10262.28|10262.28|10262.28|10259.63|10259.63|0
1647509540000|2022-03-17 09:32:20|10259.63|10259.63|10256.99|10256.99|10259.63|10259.63|10256.99|10256.99|0
1647509550000|2022-03-17 09:32:30|10252.36|10252.36|10250.39|10250.39|10252.36|10252.36|10250.39|10250.39|0
1647509570000|2022-03-17 09:32:50|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|10247.74|0
1647509610000|2022-03-17 09:33:30|10253.03|10253.03|10255.68|10255.68|10255.68|10255.68|10253.03|10253.03|0
1647509640000|2022-03-17 09:34:00|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1647509660000|2022-03-17 09:34:20|10255.68|10255.68|10258.33|10258.33|10258.33|10258.33|10255.68|10255.68|0
1647509700000|2022-03-17 09:35:00|10259.31|10259.31|10256.67|10256.67|10259.31|10259.31|10256.67|10256.67|0
1647509710000|2022-03-17 09:35:10|10257.66|10257.66|10258.64|10258.64|10258.64|10258.64|10257.66|10257.66|0
1647509740000|2022-03-17 09:35:40|10256|10256|10261.29|10261.29|10261.29|10261.29|10256|10256|0
1647509810000|2022-03-17 09:36:50|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|10263.94|0
1647509870000|2022-03-17 09:37:50|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|0
1647509930000|2022-03-17 09:38:50|10258.64|10258.64|10258.64|10258.64|10258.64|10258.64|10258.64|10258.64|0
1647510000000|2022-03-17 09:40:00|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|10261.29|0
1647510120000|2022-03-17 09:42:00|10258.64|10258.64|10250.7|10250.7|10258.64|10258.64|10250.7|10250.7|0
1647510130000|2022-03-17 09:42:10|10249.72|10249.72|10249.72|10249.72|10249.72|10249.72|10249.72|10249.72|0
1647510180000|2022-03-17 09:43:00|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|10247.07|0
1647510220000|2022-03-17 09:43:40|10252.36|10252.36|10252.36|10252.36|10252.36|10252.36|10252.36|10252.36|0
1647510290000|2022-03-17 09:44:50|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|10253.35|0
1647510300000|2022-03-17 09:45:00|10252.36|10252.36|10251.37|10251.37|10252.36|10252.36|10251.37|10251.37|0
1647510370000|2022-03-17 09:46:10|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|10256.67|0
1647510490000|2022-03-17 09:48:10|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|10259.31|0
1647510560000|2022-03-17 09:49:20|10257.34|10257.34|10257.34|10257.34|10257.34|10257.34|10257.34|10257.34|0
1647510570000|2022-03-17 09:49:30|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|0
1647510610000|2022-03-17 09:50:10|10259|10259|10259|10259|10259|10259|10259|10259|0
1647510630000|2022-03-17 09:50:30|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|10256.35|0
1647510670000|2022-03-17 09:51:10|10253.7|10253.7|10253.7|10253.7|10253.7|10253.7|10253.7|10253.7|0
1647510710000|2022-03-17 09:51:50|10251.73|10251.73|10250.74|10250.74|10251.73|10251.73|10250.74|10250.74|0
1647510720000|2022-03-17 09:52:00|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|10251.73|0
1647510780000|2022-03-17 09:53:00|10257.02|10257.02|10257.02|10257.02|10259.67|10259.67|10257.02|10257.02|0
1647510790000|2022-03-17 09:53:10|10251.73|10251.73|10254.37|10254.37|10254.37|10254.37|10251.73|10251.73|0
1647510800000|2022-03-17 09:53:20|10255.36|10255.36|10256.35|10256.35|10256.35|10256.35|10255.36|10255.36|0
1647510810000|2022-03-17 09:53:30|10253.7|10253.7|10252.04|10252.04|10254.69|10254.69|10252.04|10252.04|0
1647510850000|2022-03-17 09:54:10|10259.98|10259.98|10259.98|10259.98|10259.98|10259.98|10259.98|10259.98|0
1647510910000|2022-03-17 09:55:10|10257.34|10257.34|10259.98|10259.98|10259.98|10259.98|10257.34|10257.34|0
1647510950000|2022-03-17 09:55:50|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|10260.97|0
1647511000000|2022-03-17 09:56:40|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1647511020000|2022-03-17 09:57:00|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|10263.62|0
1647511060000|2022-03-17 09:57:40|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1647511090000|2022-03-17 09:58:10|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|0
1647511110000|2022-03-17 09:58:30|10269.55|10269.55|10269.55|10269.55|10269.55|10269.55|10269.55|10269.55|0
1647511130000|2022-03-17 09:58:50|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|10268.56|0
1647511140000|2022-03-17 09:59:00|10267.57|10267.57|10267.57|10267.57|10267.57|10267.57|10267.57|10267.57|0
1647511180000|2022-03-17 09:59:40|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|10266.58|0
1647511190000|2022-03-17 09:59:50|10266.75|10266.75|10266.75|10266.75|10266.75|10266.75|10266.75|10266.75|0
1647511200000|2022-03-17 10:00:00|10269.84|10269.84|10257.14|10257.14|10269.84|10269.84|10257.14|10257.14|0
1647511210000|2022-03-17 10:00:10|10254.49|10254.49|10254.49|10254.49|10257.14|10257.14|10254.49|10254.49|0
1647511220000|2022-03-17 10:00:20|10251.85|10251.85|10249.2|10249.2|10251.85|10251.85|10249.2|10249.2|0
1647511230000|2022-03-17 10:00:30|10246.56|10246.56|10244.58|10244.58|10246.56|10246.56|10240.63|10240.63|0
1647511240000|2022-03-17 10:00:40|10247.23|10247.23|10239.29|10239.29|10247.23|10247.23|10239.29|10239.29|0
1647511250000|2022-03-17 10:00:50|10241.93|10241.93|10237.63|10237.63|10242.92|10242.92|10237.63|10237.63|0
1647511270000|2022-03-17 10:01:10|10242.92|10242.92|10245.57|10245.57|10245.57|10245.57|10242.92|10242.92|0
1647511280000|2022-03-17 10:01:20|10248.21|10248.21|10249.37|10249.37|10254.67|10254.67|10248.21|10248.21|0
1647511300000|2022-03-17 10:01:40|10246.73|10246.73|10243.76|10243.76|10246.73|10246.73|10243.76|10243.76|0
1647511310000|2022-03-17 10:01:50|10246.41|10246.41|10246.41|10246.41|10246.41|10246.41|10246.41|10246.41|0
1647511330000|2022-03-17 10:02:10|10248.39|10248.39|10251.03|10251.03|10251.03|10251.03|10248.39|10248.39|0
1647511340000|2022-03-17 10:02:20|10248.39|10248.39|10251.03|10251.03|10251.03|10251.03|10245.74|10245.74|0
1647511350000|2022-03-17 10:02:30|10245.74|10245.74|10248.39|10248.39|10248.39|10248.39|10245.74|10245.74|0
1647511370000|2022-03-17 10:02:50|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|0
1647511430000|2022-03-17 10:03:50|10243.09|10243.09|10241.43|10241.43|10243.09|10243.09|10240.45|10240.45|0
1647511440000|2022-03-17 10:04:00|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|0
1647511450000|2022-03-17 10:04:10|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|10249.37|0
1647511480000|2022-03-17 10:04:40|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|0
1647511490000|2022-03-17 10:04:50|10254.67|10254.67|10254.67|10254.67|10254.67|10254.67|10254.67|10254.67|0
1647511500000|2022-03-17 10:05:00|10257.31|10257.31|10257.31|10257.31|10257.31|10257.31|10257.31|10257.31|0
1647511520000|2022-03-17 10:05:20|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|0
1647511540000|2022-03-17 10:05:40|10254.67|10254.67|10257.63|10257.63|10257.63|10257.63|10254.67|10254.67|0
1647511560000|2022-03-17 10:06:00|10260.28|10260.28|10260.28|10260.28|10260.28|10260.28|10260.28|10260.28|0
1647511600000|2022-03-17 10:06:40|10265.57|10265.57|10265.57|10265.57|10265.57|10265.57|10265.57|10265.57|0
1647511610000|2022-03-17 10:06:50|10268.22|10268.22|10262.92|10262.92|10268.22|10268.22|10262.92|10262.92|0
1647511650000|2022-03-17 10:07:30|10260.28|10260.28|10260.28|10260.28|10260.28|10260.28|10260.28|10260.28|0
1647511660000|2022-03-17 10:07:40|10256.64|10256.64|10254.67|10254.67|10256.64|10256.64|10254.67|10254.67|0
1647511670000|2022-03-17 10:07:50|10253.68|10253.68|10243.76|10243.76|10254.67|10254.67|10243.76|10243.76|0
1647511720000|2022-03-17 10:08:40|10246.41|10246.41|10249.06|10249.06|10249.06|10249.06|10246.41|10246.41|0
1647511730000|2022-03-17 10:08:50|10251.03|10251.03|10254.67|10254.67|10254.67|10254.67|10251.03|10251.03|0
1647511740000|2022-03-17 10:09:00|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|0
1647511750000|2022-03-17 10:09:10|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|10244.08|0
1647511760000|2022-03-17 10:09:20|10243.09|10243.09|10242.1|10242.1|10243.09|10243.09|10242.1|10242.1|0
1647511780000|2022-03-17 10:09:40|10247.4|10247.4|10248.39|10248.39|10248.39|10248.39|10247.4|10247.4|0
1647511820000|2022-03-17 10:10:20|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|0
1647511840000|2022-03-17 10:10:40|10248.39|10248.39|10251.03|10251.03|10251.03|10251.03|10248.39|10248.39|0
1647511850000|2022-03-17 10:10:50|10248.39|10248.39|10248.39|10248.39|10248.39|10248.39|10248.39|10248.39|0
1647511870000|2022-03-17 10:11:10|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|0
1647511880000|2022-03-17 10:11:20|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|10245.74|0
1647511910000|2022-03-17 10:11:50|10248.39|10248.39|10248.39|10248.39|10248.39|10248.39|10248.39|10248.39|0
1647511920000|2022-03-17 10:12:00|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|10251.03|0
1647511940000|2022-03-17 10:12:20|10256.32|10256.32|10260.95|10260.95|10260.95|10260.95|10256.32|10256.32|0
1647511960000|2022-03-17 10:12:40|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|10255.65|0
1647511970000|2022-03-17 10:12:50|10253.01|10253.01|10255.65|10255.65|10255.65|10255.65|10253.01|10253.01|0
1647512010000|2022-03-17 10:13:30|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|10258.3|0
1647512040000|2022-03-17 10:14:00|10253.01|10253.01|10253.01|10253.01|10253.01|10253.01|10253.01|10253.01|0
1647512090000|2022-03-17 10:14:50|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|10252.02|0
1647512100000|2022-03-17 10:15:00|10257.31|10257.31|10257.31|10257.31|10257.31|10257.31|10257.31|10257.31|0
1647512160000|2022-03-17 10:16:00|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|10259.96|0
1647512170000|2022-03-17 10:16:10|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|10262.61|0
1647512220000|2022-03-17 10:17:00|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|0
1647512230000|2022-03-17 10:17:10|10259.64|10259.64|10259.64|10259.64|10259.64|10259.64|10259.64|10259.64|0
1647512240000|2022-03-17 10:17:20|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|0
1647512270000|2022-03-17 10:17:50|10253.36|10253.36|10253.36|10253.36|10253.36|10253.36|10253.36|10253.36|0
1647512320000|2022-03-17 10:18:40|10252.37|10252.37|10252.37|10252.37|10252.37|10252.37|10252.37|10252.37|0
1647512370000|2022-03-17 10:19:30|10257.66|10257.66|10260.31|10260.31|10260.31|10260.31|10257.66|10257.66|0
1647512390000|2022-03-17 10:19:50|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|10259.32|0
1647512410000|2022-03-17 10:20:10|10261.3|10261.3|10261.3|10261.3|10262.29|10262.29|10261.3|10261.3|0
1647512440000|2022-03-17 10:20:40|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|0
1647512520000|2022-03-17 10:22:00|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|0
1647512530000|2022-03-17 10:22:10|10256.01|10256.01|10256.01|10256.01|10256.01|10256.01|10256.01|10256.01|0
1647512550000|2022-03-17 10:22:30|10261.3|10261.3|10260.31|10260.31|10261.3|10261.3|10260.31|10260.31|0
1647512570000|2022-03-17 10:22:50|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|0
1647512590000|2022-03-17 10:23:10|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|0
1647512620000|2022-03-17 10:23:40|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|0
1647512830000|2022-03-17 10:27:10|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|0
1647512840000|2022-03-17 10:27:20|10256.68|10256.68|10256.68|10256.68|10256.68|10256.68|10256.68|10256.68|0
1647512860000|2022-03-17 10:27:40|10254.7|10254.7|10255.69|10255.69|10255.69|10255.69|10254.7|10254.7|0
1647512880000|2022-03-17 10:28:00|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|0
1647512890000|2022-03-17 10:28:10|10253.71|10253.71|10252.72|10252.72|10253.71|10253.71|10252.72|10252.72|0
1647512900000|2022-03-17 10:28:20|10258.02|10258.02|10258.02|10258.02|10258.02|10258.02|10258.02|10258.02|0
1647512910000|2022-03-17 10:28:30|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|0
1647512970000|2022-03-17 10:29:30|10256.36|10256.36|10256.36|10256.36|10256.36|10256.36|10256.36|10256.36|0
1647512980000|2022-03-17 10:29:40|10255.37|10255.37|10256.36|10256.36|10256.36|10256.36|10255.37|10255.37|0
1647512990000|2022-03-17 10:29:50|10261.65|10261.65|10261.65|10261.65|10261.65|10261.65|10261.65|10261.65|0
1647513000000|2022-03-17 10:30:00|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|0
1647513040000|2022-03-17 10:30:40|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1647513050000|2022-03-17 10:30:50|10255.69|10255.69|10253.04|10253.04|10255.69|10255.69|10253.04|10253.04|0
1647513060000|2022-03-17 10:31:00|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|10250.39|0
1647513070000|2022-03-17 10:31:10|10247.75|10247.75|10250.39|10250.39|10250.39|10250.39|10247.75|10247.75|0
1647513090000|2022-03-17 10:31:30|10249.41|10249.41|10252.05|10252.05|10252.05|10252.05|10249.41|10249.41|0
1647513140000|2022-03-17 10:32:20|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|0
1647513210000|2022-03-17 10:33:30|10253.71|10253.71|10252.72|10252.72|10253.71|10253.71|10252.72|10252.72|0
1647513230000|2022-03-17 10:33:50|10253.71|10253.71|10251.73|10251.73|10254.7|10254.7|10251.73|10251.73|0
1647513250000|2022-03-17 10:34:10|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|0
1647513270000|2022-03-17 10:34:30|10252.72|10252.72|10255.69|10255.69|10255.69|10255.69|10252.72|10252.72|0
1647513290000|2022-03-17 10:34:50|10256.68|10256.68|10257.66|10257.66|10257.66|10257.66|10256.68|10256.68|0
1647513320000|2022-03-17 10:35:20|10255.69|10255.69|10254.7|10254.7|10255.69|10255.69|10254.7|10254.7|0
1647513370000|2022-03-17 10:36:10|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|0
1647513400000|2022-03-17 10:36:40|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1647513430000|2022-03-17 10:37:10|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|0
1647513530000|2022-03-17 10:38:50|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|0
1647513550000|2022-03-17 10:39:10|10255.02|10255.02|10260.31|10260.31|10260.31|10260.31|10255.02|10255.02|0
1647513560000|2022-03-17 10:39:20|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|0
1647513570000|2022-03-17 10:39:30|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|0
1647513590000|2022-03-17 10:39:50|10257.66|10257.66|10260.31|10260.31|10260.31|10260.31|10257.66|10257.66|0
1647513670000|2022-03-17 10:41:10|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|0
1647513710000|2022-03-17 10:41:50|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|0
1647513750000|2022-03-17 10:42:30|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|10255.02|0
1647513760000|2022-03-17 10:42:40|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|10257.66|0
1647513810000|2022-03-17 10:43:30|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|10260.31|0
1647513860000|2022-03-17 10:44:20|10261.3|10261.3|10263.95|10263.95|10263.95|10263.95|10261.3|10261.3|0
1647513870000|2022-03-17 10:44:30|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|0
1647513950000|2022-03-17 10:45:50|10266.59|10266.59|10263.95|10263.95|10266.59|10266.59|10263.95|10263.95|0
1647514030000|2022-03-17 10:47:10|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|0
1647514040000|2022-03-17 10:47:20|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|0
1647514110000|2022-03-17 10:48:30|10261.3|10261.3|10258.65|10258.65|10261.3|10261.3|10258.65|10258.65|0
1647514120000|2022-03-17 10:48:40|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|10261.3|0
1647514170000|2022-03-17 10:49:30|10260.31|10260.31|10259.32|10259.32|10260.31|10260.31|10259.32|10259.32|0
1647514180000|2022-03-17 10:49:40|10261.97|10261.97|10261.97|10261.97|10261.97|10261.97|10261.97|10261.97|0
1647514200000|2022-03-17 10:50:00|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|0
1647514220000|2022-03-17 10:50:20|10258.02|10258.02|10259.99|10259.99|10259.99|10259.99|10258.02|10258.02|0
1647514230000|2022-03-17 10:50:30|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|0
1647514270000|2022-03-17 10:51:10|10254.7|10254.7|10252.05|10252.05|10254.7|10254.7|10252.05|10252.05|0
1647514330000|2022-03-17 10:52:10|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|10249.41|0
1647514360000|2022-03-17 10:52:40|10248.42|10248.42|10247.43|10247.43|10248.42|10248.42|10247.43|10247.43|0
1647514390000|2022-03-17 10:53:10|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|0
1647514400000|2022-03-17 10:53:20|10247.43|10247.43|10247.43|10247.43|10247.43|10247.43|10247.43|10247.43|0
1647514420000|2022-03-17 10:53:40|10252.72|10252.72|10255.37|10255.37|10255.37|10255.37|10252.72|10252.72|0
1647514430000|2022-03-17 10:53:50|10257.35|10257.35|10255.69|10255.69|10259.32|10259.32|10255.69|10255.69|0
1647514500000|2022-03-17 10:55:00|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1647514550000|2022-03-17 10:55:50|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|10257.35|0
1647514650000|2022-03-17 10:57:30|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|0
1647514730000|2022-03-17 10:58:50|10253.71|10253.71|10253.71|10253.71|10253.71|10253.71|10253.71|10253.71|0
1647514740000|2022-03-17 10:59:00|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|0
1647514760000|2022-03-17 10:59:20|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|10250.08|0
1647514840000|2022-03-17 11:00:40|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|10252.72|0
1647514850000|2022-03-17 11:00:50|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|10255.37|0
1647514880000|2022-03-17 11:01:20|10258.02|10258.02|10258.02|10258.02|10258.02|10258.02|10258.02|10258.02|0
1647514910000|2022-03-17 11:01:50|10259|10259|10259|10259|10259|10259|10259|10259|0
1647514950000|2022-03-17 11:02:30|10260.98|10260.98|10261.97|10261.97|10261.97|10261.97|10260.98|10260.98|0
1647514970000|2022-03-17 11:02:50|10264.62|10264.62|10264.62|10264.62|10264.62|10264.62|10264.62|10264.62|0
1647515010000|2022-03-17 11:03:30|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|0
1647515020000|2022-03-17 11:03:40|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|10260.98|0
1647515060000|2022-03-17 11:04:20|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|10263.63|0
1647515070000|2022-03-17 11:04:30|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|10258.33|0
1647515120000|2022-03-17 11:05:20|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|0
1647515130000|2022-03-17 11:05:30|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|10253.04|0
1647515260000|2022-03-17 11:07:40|10255.69|10255.69|10255.69|10255.69|10258.33|10258.33|10255.69|10255.69|0
1647515290000|2022-03-17 11:08:10|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|10254.7|0
1647515300000|2022-03-17 11:08:20|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|10255.69|0
1647515320000|2022-03-17 11:08:40|10258.65|10258.65|10261.3|10261.3|10263.95|10263.95|10258.65|10258.65|0
1647515350000|2022-03-17 11:09:10|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|10258.65|0
1647515440000|2022-03-17 11:10:40|10256.01|10256.01|10256.01|10256.01|10256.01|10256.01|10256.01|10256.01|0
1647515530000|2022-03-17 11:12:10|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|0
1647515650000|2022-03-17 11:14:10|10255.34|10255.34|10255.34|10255.34|10255.34|10255.34|10255.34|10255.34|0
1647515660000|2022-03-17 11:14:20|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|10257.98|0
1647515720000|2022-03-17 11:15:20|10260.63|10260.63|10261.62|10261.62|10261.62|10261.62|10260.63|10260.63|0
1647515780000|2022-03-17 11:16:20|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|0
1647515790000|2022-03-17 11:16:30|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|0
1647515870000|2022-03-17 11:17:50|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|10264.26|0
1647515930000|2022-03-17 11:18:50|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|10261.62|0
1647516020000|2022-03-17 11:20:20|10258.97|10258.97|10258.97|10258.97|10258.97|10258.97|10258.97|10258.97|0
1647516100000|2022-03-17 11:21:40|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|0
1647516120000|2022-03-17 11:22:00|10263.59|10263.59|10263.59|10263.59|10266.24|10266.24|10263.59|10263.59|0
1647516230000|2022-03-17 11:23:50|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|0
1647516240000|2022-03-17 11:24:00|10263.59|10263.59|10263.59|10263.59|10263.59|10263.59|10263.59|10263.59|0
1647516250000|2022-03-17 11:24:10|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|10260.95|0
1647516300000|2022-03-17 11:25:00|10260.6|10260.6|10260.43|10260.43|10260.6|10260.6|10260.43|10260.43|0
1647516350000|2022-03-17 11:25:50|10257.79|10257.79|10257.79|10257.79|10257.79|10257.79|10257.79|10257.79|0
1647516380000|2022-03-17 11:26:20|10260.43|10260.43|10260.43|10260.43|10260.43|10260.43|10260.43|10260.43|0
1647516430000|2022-03-17 11:27:10|10263.08|10263.08|10263.08|10263.08|10263.08|10263.08|10263.08|10263.08|0
1647516500000|2022-03-17 11:28:20|10260.43|10260.43|10257.79|10257.79|10260.43|10260.43|10257.79|10257.79|0
1647516610000|2022-03-17 11:30:10|10259.76|10259.76|10258.77|10258.77|10259.76|10259.76|10258.77|10258.77|0
1647516630000|2022-03-17 11:30:30|10256.8|10256.8|10256.8|10256.8|10256.8|10256.8|10254.82|10254.82|0
1647516660000|2022-03-17 11:31:00|10254.15|10254.15|10254.15|10254.15|10254.15|10254.15|10254.15|10254.15|0
1647516680000|2022-03-17 11:31:20|10251.51|10251.51|10251.51|10251.51|10251.51|10251.51|10251.51|10251.51|0
1647516750000|2022-03-17 11:32:30|10253.48|10253.48|10253.48|10253.48|10253.48|10253.48|10253.48|10253.48|0
1647516790000|2022-03-17 11:33:10|10248.19|10248.19|10248.19|10248.19|10248.19|10248.19|10248.19|10248.19|0
1647516880000|2022-03-17 11:34:40|10245.54|10245.54|10243.57|10243.57|10245.54|10245.54|10243.57|10243.57|0
1647517020000|2022-03-17 11:37:00|10242.58|10242.58|10241.59|10241.59|10242.58|10242.58|10241.59|10241.59|0
1647517040000|2022-03-17 11:37:20|10240.6|10240.6|10240.6|10240.6|10240.6|10240.6|10240.6|10240.6|0
1647517050000|2022-03-17 11:37:30|10235.31|10235.31|10235.31|10235.31|10235.31|10235.31|10235.31|10235.31|0
1647517070000|2022-03-17 11:37:50|10236.3|10236.3|10236.3|10236.3|10236.3|10236.3|10236.3|10236.3|0
1647517120000|2022-03-17 11:38:40|10238.94|10238.94|10238.94|10238.94|10238.94|10238.94|10238.94|10238.94|0
1647517130000|2022-03-17 11:38:50|10236.3|10236.3|10233.65|10233.65|10236.3|10236.3|10233.65|10233.65|0
1647517170000|2022-03-17 11:39:30|10231.67|10231.67|10231.67|10231.67|10231.67|10231.67|10231.67|10231.67|0
1647517190000|2022-03-17 11:39:50|10234.32|10234.32|10234.32|10234.32|10234.32|10234.32|10234.32|10234.32|0
1647517230000|2022-03-17 11:40:30|10231.67|10231.67|10231.67|10231.67|10231.67|10231.67|10231.67|10231.67|0
1647517250000|2022-03-17 11:40:50|10233.65|10233.65|10233.65|10233.65|10233.65|10233.65|10233.65|10233.65|0
1647517260000|2022-03-17 11:41:00|10236.3|10236.3|10236.3|10236.3|10236.3|10236.3|10236.3|10236.3|0
1647517340000|2022-03-17 11:42:20|10233.65|10233.65|10233.65|10233.65|10233.65|10233.65|10231|10231|0
1647517400000|2022-03-17 11:43:20|10234.64|10234.64|10229.35|10229.35|10234.64|10234.64|10229.35|10229.35|0
1647517410000|2022-03-17 11:43:30|10230.33|10230.33|10230.33|10230.33|10230.33|10230.33|10230.33|10230.33|0
1647517480000|2022-03-17 11:44:40|10229.35|10229.35|10229.35|10229.35|10229.35|10229.35|10228.36|10228.36|0
1647517490000|2022-03-17 11:44:50|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|10228.36|0
1647517520000|2022-03-17 11:45:20|10229.35|10229.35|10230.33|10230.33|10230.33|10230.33|10229.35|10229.35|0
1647517560000|2022-03-17 11:46:00|10232.98|10232.98|10235.63|10235.63|10235.63|10235.63|10232.98|10232.98|0
1647517580000|2022-03-17 11:46:20|10238.27|10238.27|10240.92|10240.92|10240.92|10240.92|10238.27|10238.27|0
1647517640000|2022-03-17 11:47:20|10235.63|10235.63|10235.63|10235.63|10235.63|10235.63|10235.63|10235.63|0
1647517650000|2022-03-17 11:47:30|10238.27|10238.27|10238.27|10238.27|10238.27|10238.27|10238.27|10238.27|0
1647517660000|2022-03-17 11:47:40|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|10240.92|0
1647517680000|2022-03-17 11:48:00|10238.27|10238.27|10238.27|10238.27|10238.27|10238.27|10238.27|10238.27|0
1647517750000|2022-03-17 11:49:10|10236.3|10236.3|10236.3|10236.3|10238.27|10238.27|10236.3|10236.3|0
1647517760000|2022-03-17 11:49:20|10239.26|10239.26|10240.25|10240.25|10240.25|10240.25|10239.26|10239.26|0
1647517780000|2022-03-17 11:49:40|10241.24|10241.24|10243.21|10243.21|10243.21|10243.21|10241.24|10241.24|0
1647517810000|2022-03-17 11:50:10|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|10244.2|0
1647517820000|2022-03-17 11:50:20|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|0
1647517840000|2022-03-17 11:50:40|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|0
1647517850000|2022-03-17 11:50:50|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|10241.56|0
1647517910000|2022-03-17 11:51:50|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|10238.91|0
1647517980000|2022-03-17 11:53:00|10239.9|10239.9|10240.89|10240.89|10240.89|10240.89|10239.9|10239.9|0
1647517990000|2022-03-17 11:53:10|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|10243.53|0
1647518060000|2022-03-17 11:54:20|10246.18|10246.18|10246.18|10246.18|10246.18|10246.18|10246.18|10246.18|0
1647518080000|2022-03-17 11:54:40|10248.83|10248.83|10248.83|10248.83|10251.47|10251.47|10248.83|10248.83|0
1647518110000|2022-03-17 11:55:10|10251.47|10251.47|10251.47|10251.47|10251.47|10251.47|10251.47|10251.47|0
1647518200000|2022-03-17 11:56:40|10248.83|10248.83|10248.83|10248.83|10248.83|10248.83|10248.83|10248.83|0
1647518210000|2022-03-17 11:56:50|10251.47|10251.47|10251.47|10251.47|10251.47|10251.47|10251.47|10251.47|0
1647518230000|2022-03-17 11:57:10|10254.12|10254.12|10254.12|10254.12|10254.12|10254.12|10254.12|10254.12|0
1647518240000|2022-03-17 11:57:20|10255.11|10255.11|10256.1|10256.1|10256.1|10256.1|10255.11|10255.11|0
1647518330000|2022-03-17 11:58:50|10253.45|10253.45|10248.16|10248.16|10253.45|10253.45|10248.16|10248.16|0
1647518340000|2022-03-17 11:59:00|10249.14|10249.14|10249.14|10249.14|10249.14|10249.14|10249.14|10249.14|0
1647518350000|2022-03-17 11:59:10|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|10248.16|0
1647518360000|2022-03-17 11:59:20|10249.14|10249.14|10250.13|10250.13|10250.13|10250.13|10249.14|10249.14|0
1647518380000|2022-03-17 11:59:40|10247.49|10247.49|10244.84|10244.84|10247.49|10247.49|10244.84|10244.84|0
1647518390000|2022-03-17 11:59:50|10246.82|10246.82|10251.44|10251.44|10251.44|10251.44|10246.82|10246.82|0
1647518400000|2022-03-17 12:00:00|10256.73|10256.73|10254.09|10254.09|10256.73|10256.73|10254.09|10254.09|0
1647518410000|2022-03-17 12:00:10|10251.44|10251.44|10253.42|10253.42|10253.42|10253.42|10251.44|10251.44|0
1647518420000|2022-03-17 12:00:20|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|10261.35|0
1647518430000|2022-03-17 12:00:30|10264|10264|10264|10264|10264|10264|10264|10264|0
1647518440000|2022-03-17 12:00:40|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|10264.52|0
1647518460000|2022-03-17 12:01:00|10267.16|10267.16|10272.45|10272.45|10272.45|10272.45|10267.16|10267.16|0
1647518480000|2022-03-17 12:01:20|10275.1|10275.1|10277.75|10277.75|10277.75|10277.75|10275.1|10275.1|0
1647518500000|2022-03-17 12:01:40|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|10280.39|0
1647518520000|2022-03-17 12:02:00|10283.04|10283.04|10283.04|10283.04|10283.04|10283.04|10280.39|10280.39|0
1647518530000|2022-03-17 12:02:10|10282.05|10282.05|10289.32|10289.32|10289.32|10289.32|10282.05|10282.05|0
1647518560000|2022-03-17 12:02:40|10284.03|10284.03|10284.03|10284.03|10284.03|10284.03|10284.03|10284.03|0
1647518590000|2022-03-17 12:03:10|10286.68|10286.68|10286.68|10286.68|10286.68|10286.68|10286.68|10286.68|0
1647518600000|2022-03-17 12:03:20|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|10289.32|0
1647518610000|2022-03-17 12:03:30|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|0
1647518630000|2022-03-17 12:03:50|10286.68|10286.68|10289.32|10289.32|10289.32|10289.32|10286.68|10286.68|0
1647518640000|2022-03-17 12:04:00|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|0
1647518690000|2022-03-17 12:04:50|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10289.99|10289.99|0
1647518700000|2022-03-17 12:05:00|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|10291.97|0
1647518710000|2022-03-17 12:05:10|10289.99|10289.99|10290.98|10290.98|10290.98|10290.98|10289.99|10289.99|0
1647518760000|2022-03-17 12:06:00|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|0
1647518770000|2022-03-17 12:06:10|10290.98|10290.98|10289.99|10289.99|10290.98|10290.98|10289.99|10289.99|0
1647518780000|2022-03-17 12:06:20|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1647518810000|2022-03-17 12:06:50|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|10296.27|0
1647518820000|2022-03-17 12:07:00|10301.57|10301.57|10298.92|10298.92|10301.57|10301.57|10298.92|10298.92|0
1647518910000|2022-03-17 12:08:30|10296.27|10296.27|10293.63|10293.63|10296.27|10296.27|10293.63|10293.63|0
1647518950000|2022-03-17 12:09:10|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1647519000000|2022-03-17 12:10:00|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|0
1647519010000|2022-03-17 12:10:10|10287.35|10287.35|10288.33|10288.33|10288.33|10288.33|10287.35|10287.35|0
1647519020000|2022-03-17 12:10:20|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|10287.35|0
1647519030000|2022-03-17 12:10:30|10284.7|10284.7|10287.35|10287.35|10287.35|10287.35|10282.05|10282.05|0
1647519050000|2022-03-17 12:10:50|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|10288.33|0
1647519070000|2022-03-17 12:11:10|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|10290.98|0
1647519190000|2022-03-17 12:13:10|10296.27|10296.27|10299.24|10299.24|10299.24|10299.24|10296.27|10296.27|0
1647519200000|2022-03-17 12:13:20|10296.27|10296.27|10299.24|10299.24|10299.24|10299.24|10296.27|10296.27|0
1647519210000|2022-03-17 12:13:30|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|10299.58|0
1647519230000|2022-03-17 12:13:50|10300.57|10300.57|10301.56|10301.56|10301.56|10301.56|10300.57|10300.57|0
1647519240000|2022-03-17 12:14:00|10298.91|10298.91|10296.26|10296.26|10298.91|10298.91|10296.26|10296.26|0
1647519250000|2022-03-17 12:14:10|10293.62|10293.62|10288.32|10288.32|10293.62|10293.62|10288.32|10288.32|0
1647519260000|2022-03-17 12:14:20|10287.81|10287.81|10289.79|10289.79|10289.79|10289.79|10287.81|10287.81|0
1647519290000|2022-03-17 12:14:50|10290.78|10290.78|10291.76|10291.76|10294.41|10294.41|10290.78|10290.78|0
1647519300000|2022-03-17 12:15:00|10292.75|10292.75|10292.75|10292.75|10292.75|10292.75|10292.75|10292.75|0
1647519320000|2022-03-17 12:15:20|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|10293.74|0
1647519330000|2022-03-17 12:15:30|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|10294.73|0
1647519340000|2022-03-17 12:15:40|10295.72|10295.72|10295.72|10295.72|10295.72|10295.72|10295.72|10295.72|0
1647519360000|2022-03-17 12:16:00|10296.7|10296.7|10294.06|10294.06|10296.7|10296.7|10293.07|10293.07|0
1647519390000|2022-03-17 12:16:30|10296.7|10296.7|10296.7|10296.7|10296.7|10296.7|10296.7|10296.7|0
1647519430000|2022-03-17 12:17:10|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|10297.69|0
1647519440000|2022-03-17 12:17:20|10298.68|10298.68|10299.67|10299.67|10299.67|10299.67|10298.68|10298.68|0
1647519450000|2022-03-17 12:17:30|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|10297.02|0
1647519480000|2022-03-17 12:18:00|10294.38|10294.38|10294.38|10294.38|10294.38|10294.38|10294.38|10294.38|0
1647519530000|2022-03-17 12:18:50|10293.39|10293.39|10291.41|10291.41|10293.39|10293.39|10291.41|10291.41|0
1647519540000|2022-03-17 12:19:00|10289.44|10289.44|10291.41|10291.41|10291.41|10291.41|10289.44|10289.44|0
1647519550000|2022-03-17 12:19:10|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|10288.77|0
1647519590000|2022-03-17 12:19:50|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|10286.12|0
1647519620000|2022-03-17 12:20:20|10283.15|10283.15|10284.14|10284.14|10284.14|10284.14|10283.15|10283.15|0
1647519630000|2022-03-17 12:20:30|10285.13|10285.13|10283.15|10283.15|10285.13|10285.13|10283.15|10283.15|0
1647519650000|2022-03-17 12:20:50|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|10280.51|0
1647519730000|2022-03-17 12:22:10|10277.54|10277.54|10281.5|10281.5|10281.5|10281.5|10277.54|10277.54|0
1647519760000|2022-03-17 12:22:40|10284.14|10284.14|10284.14|10284.14|10284.14|10284.14|10284.14|10284.14|0
1647519770000|2022-03-17 12:22:50|10286.79|10286.79|10284.81|10284.81|10286.79|10286.79|10284.81|10284.81|0
1647519780000|2022-03-17 12:23:00|10281.85|10281.85|10281.85|10281.85|10281.85|10281.85|10281.85|10281.85|0
1647519790000|2022-03-17 12:23:10|10279.2|10279.2|10279.2|10279.2|10279.2|10279.2|10279.2|10279.2|0
1647519810000|2022-03-17 12:23:30|10276.55|10276.55|10273.91|10273.91|10276.55|10276.55|10273.91|10273.91|0
1647519820000|2022-03-17 12:23:40|10271.26|10271.26|10271.26|10271.26|10271.26|10271.26|10271.26|10271.26|0
1647519830000|2022-03-17 12:23:50|10270.27|10270.27|10270.27|10270.27|10270.27|10270.27|10270.27|10270.27|0
1647519870000|2022-03-17 12:24:30|10272.25|10272.25|10272.25|10272.25|10272.25|10272.25|10272.25|10272.25|0
1647519880000|2022-03-17 12:24:40|10277.54|10277.54|10280.19|10280.19|10280.19|10280.19|10277.54|10277.54|0
1647519900000|2022-03-17 12:25:00|10285.48|10285.48|10283.82|10283.82|10286.47|10286.47|10283.82|10283.82|0
1647519910000|2022-03-17 12:25:10|10286.47|10286.47|10286.47|10286.47|10286.47|10286.47|10286.47|10286.47|0
1647519950000|2022-03-17 12:25:50|10290.11|10290.11|10287.46|10287.46|10292.75|10292.75|10287.46|10287.46|0
1647519960000|2022-03-17 12:26:00|10290.11|10290.11|10292.75|10292.75|10292.75|10292.75|10290.11|10290.11|0
1647520000000|2022-03-17 12:26:40|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|0
1647520030000|2022-03-17 12:27:10|10292.75|10292.75|10292.75|10292.75|10292.75|10292.75|10292.75|10292.75|0
1647520040000|2022-03-17 12:27:20|10287.46|10287.46|10288.45|10288.45|10289.44|10289.44|10287.46|10287.46|0
1647520050000|2022-03-17 12:27:30|10290.42|10290.42|10290.42|10290.42|10290.42|10290.42|10290.42|10290.42|0
1647520080000|2022-03-17 12:28:00|10289.44|10289.44|10287.46|10287.46|10289.44|10289.44|10287.46|10287.46|0
1647520090000|2022-03-17 12:28:10|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|10290.11|0
1647520120000|2022-03-17 12:28:40|10287.46|10287.46|10287.46|10287.46|10287.46|10287.46|10287.46|10287.46|0
1647520150000|2022-03-17 12:29:10|10284.81|10284.81|10284.81|10284.81|10284.81|10284.81|10284.81|10284.81|0
1647520210000|2022-03-17 12:30:10|10282.84|10282.84|10282.84|10282.84|10282.84|10282.84|10282.84|10282.84|0
1647520220000|2022-03-17 12:30:20|10281.85|10281.85|10279.2|10279.2|10281.85|10281.85|10279.2|10279.2|0
1647520230000|2022-03-17 12:30:30|10281.85|10281.85|10286.47|10286.47|10286.47|10286.47|10281.85|10281.85|0
1647520260000|2022-03-17 12:31:00|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|10285.48|0
1647520270000|2022-03-17 12:31:10|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|10288.13|0
1647520280000|2022-03-17 12:31:20|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|0
1647520370000|2022-03-17 12:32:50|10293.42|10293.42|10290.78|10290.78|10293.42|10293.42|10290.78|10290.78|0
1647520380000|2022-03-17 12:33:00|10288.13|10288.13|10290.78|10290.78|10290.78|10290.78|10288.13|10288.13|0
1647520440000|2022-03-17 12:34:00|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|10296.07|0
1647520480000|2022-03-17 12:34:40|10298.71|10298.71|10298.71|10298.71|10298.71|10298.71|10298.71|10298.71|0
1647520530000|2022-03-17 12:35:30|10301.36|10301.36|10301.36|10301.36|10301.36|10301.36|10301.36|10301.36|0
1647520560000|2022-03-17 12:36:00|10304.33|10304.33|10301.68|10301.68|10304.33|10304.33|10301.68|10301.68|0
1647520580000|2022-03-17 12:36:20|10302.67|10302.67|10310.61|10310.61|10310.61|10310.61|10302.67|10302.67|0
1647520600000|2022-03-17 12:36:40|10307.96|10307.96|10307.96|10307.96|10307.96|10307.96|10307.96|10307.96|0
1647520630000|2022-03-17 12:37:10|10313.25|10313.25|10313.25|10313.25|10313.25|10313.25|10313.25|10313.25|0
1647520640000|2022-03-17 12:37:20|10315.9|10315.9|10315.9|10315.9|10315.9|10315.9|10315.9|10315.9|0
1647520690000|2022-03-17 12:38:10|10318.55|10318.55|10318.55|10318.55|10318.55|10318.55|10318.55|10318.55|0
1647520710000|2022-03-17 12:38:30|10321.19|10321.19|10321.19|10321.19|10321.19|10321.19|10321.19|10321.19|0
1647520730000|2022-03-17 12:38:50|10323.84|10323.84|10323.84|10323.84|10323.84|10323.84|10323.84|10323.84|0
1647520760000|2022-03-17 12:39:20|10326.48|10326.48|10326.48|10326.48|10326.48|10326.48|10326.48|10326.48|0
1647520780000|2022-03-17 12:39:40|10323.84|10323.84|10321.19|10321.19|10323.84|10323.84|10321.19|10321.19|0
1647520800000|2022-03-17 12:40:00|10322.18|10322.18|10323.17|10323.17|10323.17|10323.17|10322.18|10322.18|0
1647520820000|2022-03-17 12:40:20|10320.52|10320.52|10317.88|10317.88|10320.52|10320.52|10317.88|10317.88|0
1647520830000|2022-03-17 12:40:30|10320.52|10320.52|10320.52|10320.52|10320.52|10320.52|10320.52|10320.52|0
1647520860000|2022-03-17 12:41:00|10321.51|10321.51|10321.51|10321.51|10321.51|10321.51|10321.51|10321.51|0
1647520870000|2022-03-17 12:41:10|10320.52|10320.52|10320.52|10320.52|10320.52|10320.52|10320.52|10320.52|0
1647520880000|2022-03-17 12:41:20|10321.51|10321.51|10321.51|10321.51|10321.51|10321.51|10321.51|10321.51|0
1647520900000|2022-03-17 12:41:40|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|0
1647520910000|2022-03-17 12:41:50|10325.15|10325.15|10325.15|10325.15|10325.15|10325.15|10325.15|10325.15|0
1647520950000|2022-03-17 12:42:30|10326.13|10326.13|10326.13|10326.13|10326.13|10326.13|10326.13|10326.13|0
1647520960000|2022-03-17 12:42:40|10320.84|10320.84|10320.84|10320.84|10320.84|10320.84|10320.84|10320.84|0
1647520970000|2022-03-17 12:42:50|10323.49|10323.49|10323.49|10323.49|10323.49|10323.49|10323.49|10323.49|0
1647520980000|2022-03-17 12:43:00|10320.84|10320.84|10320.84|10320.84|10320.84|10320.84|10320.84|10320.84|0
1647520990000|2022-03-17 12:43:10|10326.13|10326.13|10326.13|10326.13|10326.13|10326.13|10326.13|10326.13|0
1647521010000|2022-03-17 12:43:30|10327.12|10327.12|10327.12|10327.12|10327.12|10327.12|10327.12|10327.12|0
1647521020000|2022-03-17 12:43:40|10329.77|10329.77|10337.71|10337.71|10337.71|10337.71|10329.77|10329.77|0
1647521030000|2022-03-17 12:43:50|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|10335.06|0
1647521060000|2022-03-17 12:44:20|10334.07|10334.07|10334.07|10334.07|10334.07|10334.07|10334.07|10334.07|0
1647521070000|2022-03-17 12:44:30|10331.43|10331.43|10326.8|10326.8|10331.43|10331.43|10326.8|10326.8|0
1647521180000|2022-03-17 12:46:20|10327.79|10327.79|10326.8|10326.8|10327.79|10327.79|10326.8|10326.8|0
1647521220000|2022-03-17 12:47:00|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|10324.16|0
1647521230000|2022-03-17 12:47:10|10323.17|10323.17|10323.17|10323.17|10323.17|10323.17|10323.17|10323.17|0
1647521280000|2022-03-17 12:48:00|10325.81|10325.81|10328.46|10328.46|10328.46|10328.46|10325.81|10325.81|0
1647521290000|2022-03-17 12:48:10|10330.44|10330.44|10330.44|10330.44|10330.44|10330.44|10330.44|10330.44|0
1647521340000|2022-03-17 12:49:00|10329.45|10329.45|10328.46|10328.46|10329.45|10329.45|10328.46|10328.46|0
1647521400000|2022-03-17 12:50:00|10331.11|10331.11|10331.11|10331.11|10331.11|10331.11|10331.11|10331.11|0
1647521420000|2022-03-17 12:50:20|10328.46|10328.46|10328.46|10328.46|10328.46|10328.46|10328.46|10328.46|0
1647521440000|2022-03-17 12:50:40|10325.81|10325.81|10323.17|10323.17|10325.81|10325.81|10323.17|10323.17|0
1647521450000|2022-03-17 12:50:50|10323.34|10323.34|10323.34|10323.34|10323.34|10323.34|10323.34|10323.34|0
1647521460000|2022-03-17 12:51:00|10328.63|10328.63|10326.66|10326.66|10328.63|10328.63|10326.66|10326.66|0
1647521470000|2022-03-17 12:51:10|10325.67|10325.67|10325.67|10325.67|10325.67|10325.67|10325.67|10325.67|0
1647521480000|2022-03-17 12:51:20|10324.68|10324.68|10324.68|10324.68|10324.68|10324.68|10324.68|10324.68|0
1647521530000|2022-03-17 12:52:10|10326.66|10326.66|10328.63|10328.63|10330.29|10330.29|10326.66|10326.66|0
1647521540000|2022-03-17 12:52:20|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|10329.62|0
1647521560000|2022-03-17 12:52:40|10334.91|10334.91|10334.91|10334.91|10334.91|10334.91|10334.91|10334.91|0
1647521570000|2022-03-17 12:52:50|10337.56|10337.56|10337.56|10337.56|10337.56|10337.56|10337.56|10337.56|0
1647521580000|2022-03-17 12:53:00|10334.91|10334.91|10334.91|10334.91|10334.91|10334.91|10334.91|10334.91|0
1647521590000|2022-03-17 12:53:10|10333.93|10333.93|10333.93|10333.93|10333.93|10333.93|10333.93|10333.93|0
1647521630000|2022-03-17 12:53:50|10336.57|10336.57|10336.57|10336.57|10336.57|10336.57|10336.57|10336.57|0
1647521660000|2022-03-17 12:54:20|10339.22|10339.22|10339.22|10339.22|10339.22|10339.22|10339.22|10339.22|0
1647521680000|2022-03-17 12:54:40|10340.21|10340.21|10340.21|10340.21|10340.21|10340.21|10340.21|10340.21|0
1647521720000|2022-03-17 12:55:20|10345.5|10345.5|10345.5|10345.5|10345.5|10345.5|10345.5|10345.5|0
1647521740000|2022-03-17 12:55:40|10348.15|10348.15|10350.79|10350.79|10350.79|10350.79|10348.15|10348.15|0
1647521760000|2022-03-17 12:56:00|10348.15|10348.15|10345.5|10345.5|10348.15|10348.15|10345.5|10345.5|0
1647521780000|2022-03-17 12:56:20|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|0
1647521880000|2022-03-17 12:58:00|10345.5|10345.5|10345.5|10345.5|10345.5|10345.5|10345.5|10345.5|0
1647521930000|2022-03-17 12:58:50|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|0
1647521950000|2022-03-17 12:59:10|10340.21|10340.21|10340.21|10340.21|10340.21|10340.21|10340.21|10340.21|0
1647521980000|2022-03-17 12:59:40|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|10342.85|0
1647521990000|2022-03-17 12:59:50|10343.84|10343.84|10344.83|10344.83|10344.83|10344.83|10343.84|10343.84|0
1647522000000|2022-03-17 13:00:00|10345.82|10345.82|10345.82|10345.82|10345.82|10345.82|10345.82|10345.82|0
1647522020000|2022-03-17 13:00:20|10348.46|10348.46|10345.82|10345.82|10348.46|10348.46|10345.82|10345.82|0
1647522050000|2022-03-17 13:00:50|10351.11|10351.11|10353.09|10353.09|10353.09|10353.09|10351.11|10351.11|0
1647522060000|2022-03-17 13:01:00|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|0
1647522070000|2022-03-17 13:01:10|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|10350.12|0
1647522110000|2022-03-17 13:01:50|10358.06|10358.06|10355.42|10355.42|10358.06|10358.06|10355.42|10355.42|0
1647522130000|2022-03-17 13:02:10|10352.77|10352.77|10350.12|10350.12|10352.77|10352.77|10350.12|10350.12|0
1647522170000|2022-03-17 13:02:50|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|10351.11|0
1647522220000|2022-03-17 13:03:40|10352.1|10352.1|10354.75|10354.75|10354.75|10354.75|10352.1|10352.1|0
1647522230000|2022-03-17 13:03:50|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|10357.39|0
1647522240000|2022-03-17 13:04:00|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|0
1647522250000|2022-03-17 13:04:10|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|0
1647522300000|2022-03-17 13:05:00|10361.7|10361.7|10361.7|10361.7|10361.7|10361.7|10361.7|10361.7|0
1647522310000|2022-03-17 13:05:10|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|0
1647522340000|2022-03-17 13:05:40|10366.99|10366.99|10366.99|10366.99|10366.99|10366.99|10366.99|10366.99|0
1647522370000|2022-03-17 13:06:10|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|10364.34|0
1647522410000|2022-03-17 13:06:50|10361.7|10361.7|10361.7|10361.7|10361.7|10361.7|10361.7|10361.7|0
1647522420000|2022-03-17 13:07:00|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|10359.05|0
1647522470000|2022-03-17 13:07:50|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|10360.04|0
1647522500000|2022-03-17 13:08:20|10349.45|10349.45|10354.75|10354.75|10354.75|10354.75|10349.45|10349.45|0
1647522520000|2022-03-17 13:08:40|10357.39|10357.39|10360.04|10360.04|10360.04|10360.04|10357.39|10357.39|0
1647522550000|2022-03-17 13:09:10|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|10354.75|0
1647522580000|2022-03-17 13:09:40|10360.04|10360.04|10362.68|10362.68|10362.68|10362.68|10360.04|10360.04|0
1647522620000|2022-03-17 13:10:20|10363.67|10363.67|10363.67|10363.67|10363.67|10363.67|10363.67|10363.67|0
1647522660000|2022-03-17 13:11:00|10366.32|10366.32|10366.32|10366.32|10366.32|10366.32|10366.32|10366.32|0
1647522710000|2022-03-17 13:11:50|10365.33|10365.33|10365.33|10365.33|10365.33|10365.33|10365.33|10365.33|0
1647522730000|2022-03-17 13:12:10|10357.39|10357.39|10353.76|10353.76|10357.39|10357.39|10353.76|10353.76|0
1647522740000|2022-03-17 13:12:20|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|10352.77|0
1647522850000|2022-03-17 13:14:10|10355.42|10355.42|10355.42|10355.42|10355.42|10355.42|10355.42|10355.42|0
1647522870000|2022-03-17 13:14:30|10358.06|10358.06|10358.06|10358.06|10358.06|10358.06|10358.06|10358.06|0
1647522880000|2022-03-17 13:14:40|10356.09|10356.09|10358.73|10358.73|10358.73|10358.73|10356.09|10356.09|0
1647522890000|2022-03-17 13:14:50|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|0
1647522900000|2022-03-17 13:15:00|10357.07|10357.07|10357.07|10357.07|10357.07|10357.07|10357.07|10357.07|0
1647522910000|2022-03-17 13:15:10|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|0
1647522930000|2022-03-17 13:15:30|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|10365.01|0
1647522980000|2022-03-17 13:16:20|10362.37|10362.37|10357.07|10357.07|10362.37|10362.37|10357.07|10357.07|0
1647523000000|2022-03-17 13:16:40|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|0
1647523050000|2022-03-17 13:17:30|10358.73|10358.73|10358.73|10358.73|10358.73|10358.73|10358.73|10358.73|0
1647523080000|2022-03-17 13:18:00|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|0
1647523100000|2022-03-17 13:18:20|10358.73|10358.73|10358.73|10358.73|10358.73|10358.73|10358.73|10358.73|0
1647523130000|2022-03-17 13:18:50|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|10359.72|0
1647523150000|2022-03-17 13:19:10|10359.55|10359.55|10359.55|10359.55|10359.55|10359.55|10359.55|10359.55|0
1647523160000|2022-03-17 13:19:20|10360.54|10360.54|10362.51|10362.51|10362.51|10362.51|10360.54|10360.54|0
1647523180000|2022-03-17 13:19:40|10359.87|10359.87|10360.85|10360.85|10360.85|10360.85|10359.87|10359.87|0
1647523290000|2022-03-17 13:21:30|10358.21|10358.21|10358.21|10358.21|10358.21|10358.21|10358.21|10358.21|0
1647523300000|2022-03-17 13:21:40|10355.56|10355.56|10355.56|10355.56|10355.56|10355.56|10352.92|10352.92|0
1647523390000|2022-03-17 13:23:10|10360.85|10360.85|10364.49|10364.49|10364.49|10364.49|10360.85|10360.85|0
1647523470000|2022-03-17 13:24:30|10363.5|10363.5|10363.5|10363.5|10363.5|10363.5|10363.5|10363.5|0
1647523530000|2022-03-17 13:25:30|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|10364.49|0
1647523610000|2022-03-17 13:26:50|10367.14|10367.14|10369.78|10369.78|10369.78|10369.78|10367.14|10367.14|0
1647523630000|2022-03-17 13:27:10|10368.79|10368.79|10368.79|10368.79|10368.79|10368.79|10368.79|10368.79|0
1647523660000|2022-03-17 13:27:40|10371.44|10371.44|10371.44|10371.44|10371.44|10371.44|10371.44|10371.44|0
1647523740000|2022-03-17 13:29:00|10368.79|10368.79|10367.81|10367.81|10368.79|10368.79|10367.81|10367.81|0
1647523760000|2022-03-17 13:29:20|10365.16|10365.16|10365.16|10365.16|10365.16|10365.16|10365.16|10365.16|0
1647523800000|2022-03-17 13:30:00|10366.15|10366.15|10367.14|10367.14|10369.78|10369.78|10366.15|10366.15|0
1647523830000|2022-03-17 13:30:30|10364.49|10364.49|10367.14|10367.14|10367.14|10367.14|10364.49|10364.49|0
1647523900000|2022-03-17 13:31:40|10369.78|10369.78|10367.14|10367.14|10369.78|10369.78|10367.14|10367.14|0
1647523920000|2022-03-17 13:32:00|10366.15|10366.15|10367.14|10367.14|10367.14|10367.14|10366.15|10366.15|0
1647523930000|2022-03-17 13:32:10|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|10366.15|0
1647523940000|2022-03-17 13:32:20|10371.44|10371.44|10371.44|10371.44|10371.44|10371.44|10371.44|10371.44|0
1647523950000|2022-03-17 13:32:30|10368.79|10368.79|10368.79|10368.79|10368.79|10368.79|10368.79|10368.79|0
1647523960000|2022-03-17 13:32:40|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|0
1647523980000|2022-03-17 13:33:00|10380.37|10380.37|10383.01|10383.01|10383.01|10383.01|10380.37|10380.37|0
1647523990000|2022-03-17 13:33:10|10382.03|10382.03|10382.03|10382.03|10382.03|10382.03|10382.03|10382.03|0
1647524040000|2022-03-17 13:34:00|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|0
1647524050000|2022-03-17 13:34:10|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10384.67|10384.67|0
1647524080000|2022-03-17 13:34:40|10383.01|10383.01|10383.01|10383.01|10385.66|10385.66|10383.01|10383.01|0
1647524090000|2022-03-17 13:34:50|10380.37|10380.37|10380.37|10380.37|10380.37|10380.37|10380.37|10380.37|0
1647524110000|2022-03-17 13:35:10|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|0
1647524130000|2022-03-17 13:35:30|10384|10384|10384|10384|10384|10384|10384|10384|0
1647524150000|2022-03-17 13:35:50|10389.3|10389.3|10389.3|10389.3|10389.3|10389.3|10389.3|10389.3|0
1647524160000|2022-03-17 13:36:00|10388.31|10388.31|10385.66|10385.66|10388.31|10388.31|10385.66|10385.66|0
1647524190000|2022-03-17 13:36:30|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|0
1647524200000|2022-03-17 13:36:40|10383.01|10383.01|10385.66|10385.66|10385.66|10385.66|10383.01|10383.01|0
1647524240000|2022-03-17 13:37:20|10384.67|10384.67|10379.38|10379.38|10384.67|10384.67|10379.38|10379.38|0
1647524250000|2022-03-17 13:37:30|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|10378.39|0
1647524310000|2022-03-17 13:38:30|10381.04|10381.04|10378.39|10378.39|10381.04|10381.04|10378.39|10378.39|0
1647524340000|2022-03-17 13:39:00|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|10375.75|0
1647524360000|2022-03-17 13:39:20|10376.73|10376.73|10377.72|10377.72|10377.72|10377.72|10376.73|10376.73|0
1647524380000|2022-03-17 13:39:40|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|0
1647524390000|2022-03-17 13:39:50|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|0
1647524420000|2022-03-17 13:40:20|10391.94|10391.94|10394.59|10394.59|10394.59|10394.59|10391.94|10391.94|0
1647524430000|2022-03-17 13:40:30|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|0
1647524440000|2022-03-17 13:40:40|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|10400.87|0
1647524460000|2022-03-17 13:41:00|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|10406.16|0
1647524470000|2022-03-17 13:41:10|10411.45|10411.45|10414.1|10414.1|10414.1|10414.1|10411.45|10411.45|0
1647524580000|2022-03-17 13:43:00|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|10415.09|0
1647524610000|2022-03-17 13:43:30|10412.44|10412.44|10409.8|10409.8|10412.44|10412.44|10409.8|10409.8|0
1647524660000|2022-03-17 13:44:20|10410.79|10410.79|10401.86|10401.86|10410.79|10410.79|10401.86|10401.86|0
1647524670000|2022-03-17 13:44:30|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|0
1647524700000|2022-03-17 13:45:00|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|10396.56|0
1647524710000|2022-03-17 13:45:10|10395.58|10395.58|10396.56|10396.56|10396.56|10396.56|10395.58|10395.58|0
1647524740000|2022-03-17 13:45:40|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|10397.55|0
1647524760000|2022-03-17 13:46:00|10398.54|10398.54|10395.89|10395.89|10398.54|10398.54|10395.89|10395.89|0
1647524770000|2022-03-17 13:46:10|10398.54|10398.54|10403.83|10403.83|10403.83|10403.83|10398.54|10398.54|0
1647524780000|2022-03-17 13:46:20|10402.85|10402.85|10390.28|10390.28|10402.85|10402.85|10390.28|10390.28|0
1647524790000|2022-03-17 13:46:30|10389.3|10389.3|10391.94|10391.94|10391.94|10391.94|10389.3|10389.3|0
1647524800000|2022-03-17 13:46:40|10394.59|10394.59|10386.65|10386.65|10394.59|10394.59|10386.65|10386.65|0
1647524810000|2022-03-17 13:46:50|10389.3|10389.3|10389.3|10389.3|10389.3|10389.3|10389.3|10389.3|0
1647524820000|2022-03-17 13:47:00|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|10388.31|0
1647524830000|2022-03-17 13:47:10|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|0
1647524850000|2022-03-17 13:47:30|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|0
1647524860000|2022-03-17 13:47:40|10387.64|10387.64|10390.28|10390.28|10390.28|10390.28|10387.64|10387.64|0
1647524870000|2022-03-17 13:47:50|10392.93|10392.93|10395.58|10395.58|10395.58|10395.58|10392.93|10392.93|0
1647524900000|2022-03-17 13:48:20|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|10390.28|0
1647524930000|2022-03-17 13:48:50|10391.27|10391.27|10391.27|10391.27|10391.27|10391.27|10391.27|10391.27|0
1647524940000|2022-03-17 13:49:00|10388.63|10388.63|10388.63|10388.63|10388.63|10388.63|10388.63|10388.63|0
1647524950000|2022-03-17 13:49:10|10391.27|10391.27|10388.63|10388.63|10391.27|10391.27|10388.63|10388.63|0
1647524960000|2022-03-17 13:49:20|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|0
1647524980000|2022-03-17 13:49:40|10391.27|10391.27|10391.27|10391.27|10391.27|10391.27|10391.27|10391.27|0
1647524990000|2022-03-17 13:49:50|10390.28|10390.28|10392.93|10392.93|10392.93|10392.93|10390.28|10390.28|0
1647525010000|2022-03-17 13:50:10|10387.64|10387.64|10386.65|10386.65|10387.64|10387.64|10386.65|10386.65|0
1647525020000|2022-03-17 13:50:20|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|0
1647525040000|2022-03-17 13:50:40|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|10386.65|0
1647525050000|2022-03-17 13:50:50|10384|10384|10384|10384|10384|10384|10384|10384|0
1647525070000|2022-03-17 13:51:10|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|10384.99|0
1647525110000|2022-03-17 13:51:50|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|10382.34|0
1647525120000|2022-03-17 13:52:00|10381.36|10381.36|10380.37|10380.37|10381.36|10381.36|10380.37|10380.37|0
1647525140000|2022-03-17 13:52:20|10378.39|10378.39|10381.36|10381.36|10381.36|10381.36|10378.39|10378.39|0
1647525170000|2022-03-17 13:52:50|10384|10384|10384|10384|10384|10384|10384|10384|0
1647525180000|2022-03-17 13:53:00|10381.36|10381.36|10384|10384|10384|10384|10381.36|10381.36|0
1647525200000|2022-03-17 13:53:20|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|10381.36|0
1647525240000|2022-03-17 13:54:00|10378.71|10378.71|10378.04|10378.04|10379.7|10379.7|10377.05|10377.05|0
1647525260000|2022-03-17 13:54:20|10379.03|10379.03|10386.97|10386.97|10386.97|10386.97|10379.03|10379.03|0
1647525270000|2022-03-17 13:54:30|10389.61|10389.61|10389.61|10389.61|10389.61|10389.61|10389.61|10389.61|0
1647525280000|2022-03-17 13:54:40|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|10390.6|0
1647525290000|2022-03-17 13:54:50|10393.25|10393.25|10398.54|10398.54|10401.19|10401.19|10393.25|10393.25|0
1647525300000|2022-03-17 13:55:00|10397.55|10397.55|10394.91|10394.91|10397.55|10397.55|10394.91|10394.91|0
1647525310000|2022-03-17 13:55:10|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|0
1647525350000|2022-03-17 13:55:50|10391.27|10391.27|10388.63|10388.63|10391.27|10391.27|10388.63|10388.63|0
1647525370000|2022-03-17 13:56:10|10391.27|10391.27|10396.56|10396.56|10396.56|10396.56|10391.27|10391.27|0
1647525400000|2022-03-17 13:56:40|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|10393.92|0
1647525420000|2022-03-17 13:57:00|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|10392.93|0
1647525460000|2022-03-17 13:57:40|10389.97|10389.97|10391.94|10391.94|10391.94|10391.94|10389.97|10389.97|0
1647525470000|2022-03-17 13:57:50|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10391.94|10391.94|0
1647525480000|2022-03-17 13:58:00|10391.94|10391.94|10389.3|10389.3|10391.94|10391.94|10386.65|10386.65|0
1647525510000|2022-03-17 13:58:30|10384|10384|10384|10384|10384|10384|10384|10384|0
1647525580000|2022-03-17 13:59:40|10386.65|10386.65|10389.3|10389.3|10389.3|10389.3|10386.65|10386.65|0
1647525590000|2022-03-17 13:59:50|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|10391.94|0
1647525600000|2022-03-17 14:00:00|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|10394.59|0
1647525640000|2022-03-17 14:00:40|10393.6|10393.6|10392.61|10392.61|10393.6|10393.6|10392.61|10392.61|0
1647525660000|2022-03-17 14:01:00|10390.64|10390.64|10390.64|10390.64|10390.64|10390.64|10390.64|10390.64|0
1647525680000|2022-03-17 14:01:20|10391.62|10391.62|10391.62|10391.62|10391.62|10391.62|10388.98|10388.98|0
1647525710000|2022-03-17 14:01:50|10392.61|10392.61|10394.27|10394.27|10394.27|10394.27|10391.62|10391.62|0
1647525720000|2022-03-17 14:02:00|10396.92|10396.92|10400.55|10400.55|10400.55|10400.55|10396.92|10396.92|0
1647525750000|2022-03-17 14:02:30|10397.9|10397.9|10397.9|10397.9|10397.9|10397.9|10397.9|10397.9|0
1647525760000|2022-03-17 14:02:40|10400.55|10400.55|10400.55|10400.55|10400.55|10400.55|10400.55|10400.55|0
1647525790000|2022-03-17 14:03:10|10403.2|10403.2|10398.89|10398.89|10403.2|10403.2|10397.9|10397.9|0
1647525840000|2022-03-17 14:04:00|10399.88|10399.88|10402.53|10402.53|10402.53|10402.53|10399.88|10399.88|0
1647525870000|2022-03-17 14:04:30|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|0
1647525950000|2022-03-17 14:05:50|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|10407.82|0
1647526030000|2022-03-17 14:07:10|10405.17|10405.17|10407.82|10407.82|10407.82|10407.82|10405.17|10405.17|0
1647526080000|2022-03-17 14:08:00|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|10405.17|0
1647526120000|2022-03-17 14:08:40|10404.19|10404.19|10403.2|10403.2|10404.19|10404.19|10403.2|10403.2|0
1647526130000|2022-03-17 14:08:50|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|10404.19|0
1647526140000|2022-03-17 14:09:00|10406.83|10406.83|10401.54|10401.54|10406.83|10406.83|10401.54|10401.54|0
1647526150000|2022-03-17 14:09:10|10398.89|10398.89|10398.89|10398.89|10398.89|10398.89|10398.89|10398.89|0
1647526250000|2022-03-17 14:10:50|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|10399.88|0
1647526270000|2022-03-17 14:11:10|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|10397.23|0
1647526300000|2022-03-17 14:11:40|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|10396.25|0
1647526330000|2022-03-17 14:12:10|10398.22|10398.22|10397.23|10397.23|10398.22|10398.22|10397.23|10397.23|0
1647526390000|2022-03-17 14:13:10|10400.2|10400.2|10400.2|10400.2|10402.85|10402.85|10400.2|10400.2|0
1647526400000|2022-03-17 14:13:20|10401.19|10401.19|10401.19|10401.19|10401.19|10401.19|10401.19|10401.19|0
1647526420000|2022-03-17 14:13:40|10398.54|10398.54|10398.54|10398.54|10398.54|10398.54|10398.54|10398.54|0
1647526430000|2022-03-17 14:13:50|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|0
1647526440000|2022-03-17 14:14:00|10396.88|10396.88|10403.16|10403.16|10405.81|10405.81|10396.88|10396.88|0
1647526480000|2022-03-17 14:14:40|10400.52|10400.52|10398.54|10398.54|10400.52|10400.52|10395.89|10395.89|0
1647526490000|2022-03-17 14:14:50|10401.19|10401.19|10401.19|10401.19|10401.19|10401.19|10401.19|10401.19|0
1647526500000|2022-03-17 14:15:00|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|0
1647526550000|2022-03-17 14:15:50|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|0
1647526560000|2022-03-17 14:16:00|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|10393.25|0
1647526570000|2022-03-17 14:16:10|10392.26|10392.26|10390.28|10390.28|10392.26|10392.26|10390.28|10390.28|0
1647526640000|2022-03-17 14:17:20|10395.58|10395.58|10399.21|10399.21|10399.21|10399.21|10395.58|10395.58|0
1647526720000|2022-03-17 14:18:40|10401.86|10401.86|10401.86|10401.86|10401.86|10401.86|10401.86|10401.86|0
1647526750000|2022-03-17 14:19:10|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|10399.21|0
1647526780000|2022-03-17 14:19:40|10402.18|10402.18|10405.81|10405.81|10405.81|10405.81|10402.18|10402.18|0
1647526790000|2022-03-17 14:19:50|10403.16|10403.16|10404.15|10404.15|10404.15|10404.15|10403.16|10403.16|0
1647526800000|2022-03-17 14:20:00|10402.18|10402.18|10402.18|10402.18|10402.18|10402.18|10402.18|10402.18|0
1647526840000|2022-03-17 14:20:40|10404.82|10404.82|10404.82|10404.82|10404.82|10404.82|10404.82|10404.82|0
1647526860000|2022-03-17 14:21:00|10407.47|10407.47|10407.47|10407.47|10407.47|10407.47|10407.47|10407.47|0
1647526910000|2022-03-17 14:21:50|10410.12|10410.12|10410.12|10410.12|10410.12|10410.12|10410.12|10410.12|0
1647526960000|2022-03-17 14:22:40|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|10409.13|0
1647526970000|2022-03-17 14:22:50|10411.77|10411.77|10410.79|10410.79|10411.77|10411.77|10410.79|10410.79|0
1647526990000|2022-03-17 14:23:10|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|0
1647527000000|2022-03-17 14:23:20|10402.85|10402.85|10403.83|10403.83|10403.83|10403.83|10402.85|10402.85|0
1647527060000|2022-03-17 14:24:20|10401.19|10401.19|10406.48|10406.48|10407.47|10407.47|10401.19|10401.19|0
1647527080000|2022-03-17 14:24:40|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|10403.83|0
1647527120000|2022-03-17 14:25:20|10411.1|10411.1|10413.75|10413.75|10413.75|10413.75|10411.1|10411.1|0
1647527130000|2022-03-17 14:25:30|10412.76|10412.76|10410.12|10410.12|10412.76|10412.76|10410.12|10410.12|0
1647527160000|2022-03-17 14:26:00|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|10412.76|0
1647527170000|2022-03-17 14:26:10|10410.12|10410.12|10410.12|10410.12|10410.12|10410.12|10410.12|10410.12|0
1647527180000|2022-03-17 14:26:20|10404.82|10404.82|10404.82|10404.82|10404.82|10404.82|10404.82|10404.82|0
1647527230000|2022-03-17 14:27:10|10407.47|10407.47|10411.1|10411.1|10411.1|10411.1|10407.47|10407.47|0
1647527240000|2022-03-17 14:27:20|10412.09|10412.09|10411.1|10411.1|10412.09|10412.09|10411.1|10411.1|0
1647527260000|2022-03-17 14:27:40|10413.75|10413.75|10413.75|10413.75|10413.75|10413.75|10413.75|10413.75|0
1647527270000|2022-03-17 14:27:50|10411.1|10411.1|10411.1|10411.1|10411.1|10411.1|10411.1|10411.1|0
1647527300000|2022-03-17 14:28:20|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|0
1647527310000|2022-03-17 14:28:30|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|10405.81|0
1647527320000|2022-03-17 14:28:40|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|10406.8|0
1647527330000|2022-03-17 14:28:50|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|10409.45|0
1647527410000|2022-03-17 14:30:10|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|10408.46|0
1647527430000|2022-03-17 14:30:30|10403.16|10403.16|10403.16|10403.16|10403.16|10403.16|10403.16|10403.16|0
1647527460000|2022-03-17 14:31:00|10402.18|10402.18|10399.53|10399.53|10402.18|10402.18|10399.53|10399.53|0
1647527490000|2022-03-17 14:31:30|10402.18|10402.18|10399.53|10399.53|10402.18|10402.18|10399.53|10399.53|0
1647527510000|2022-03-17 14:31:50|10400.52|10400.52|10405.81|10405.81|10405.81|10405.81|10400.52|10400.52|0
1647527520000|2022-03-17 14:32:00|10403.16|10403.16|10400.52|10400.52|10403.16|10403.16|10400.52|10400.52|0
1647527540000|2022-03-17 14:32:20|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|0
1647527550000|2022-03-17 14:32:30|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|0
1647527580000|2022-03-17 14:33:00|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|0
1647527600000|2022-03-17 14:33:20|10399.53|10399.53|10399.53|10399.53|10399.53|10399.53|10399.53|10399.53|0
1647527620000|2022-03-17 14:33:40|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|0
1647527640000|2022-03-17 14:34:00|10395.89|10395.89|10394.91|10394.91|10395.89|10395.89|10394.91|10394.91|0
1647527680000|2022-03-17 14:34:40|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|10395.89|0
1647527700000|2022-03-17 14:35:00|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|10396.88|0
1647527710000|2022-03-17 14:35:10|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|0
1647527720000|2022-03-17 14:35:20|10391.59|10391.59|10391.59|10391.59|10391.59|10391.59|10391.59|10391.59|0
1647527730000|2022-03-17 14:35:30|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|10394.24|0
1647527740000|2022-03-17 14:35:40|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|10395.23|0
1647527750000|2022-03-17 14:35:50|10400.52|10400.52|10401.51|10401.51|10401.51|10401.51|10400.52|10400.52|0
1647527810000|2022-03-17 14:36:50|10398.86|10398.86|10393.57|10393.57|10398.86|10398.86|10393.57|10393.57|0
1647527830000|2022-03-17 14:37:10|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|0
1647527840000|2022-03-17 14:37:20|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|0
1647527850000|2022-03-17 14:37:30|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|0
1647527860000|2022-03-17 14:37:40|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|0
1647527920000|2022-03-17 14:38:40|10401.51|10401.51|10398.86|10398.86|10401.51|10401.51|10398.86|10398.86|0
1647527980000|2022-03-17 14:39:40|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|10396.21|0
1647528000000|2022-03-17 14:40:00|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10396.21|10396.21|0
1647528010000|2022-03-17 14:40:10|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|0
1647528030000|2022-03-17 14:40:30|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|0
1647528040000|2022-03-17 14:40:40|10396.21|10396.21|10393.57|10393.57|10396.21|10396.21|10393.57|10393.57|0
1647528080000|2022-03-17 14:41:20|10390.92|10390.92|10390.92|10390.92|10390.92|10390.92|10390.92|10390.92|0
1647528090000|2022-03-17 14:41:30|10388.27|10388.27|10385.63|10385.63|10388.27|10388.27|10385.63|10385.63|0
1647528120000|2022-03-17 14:42:00|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|0
1647528140000|2022-03-17 14:42:20|10380.33|10380.33|10380.33|10380.33|10380.33|10380.33|10380.33|10380.33|0
1647528180000|2022-03-17 14:43:00|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|10382.98|0
1647528210000|2022-03-17 14:43:30|10381|10381|10381|10381|10381|10381|10381|10381|0
1647528230000|2022-03-17 14:43:50|10383.65|10383.65|10383.65|10383.65|10386.3|10386.3|10383.65|10383.65|0
1647528240000|2022-03-17 14:44:00|10382.66|10382.66|10380.02|10380.02|10382.66|10382.66|10380.02|10380.02|0
1647528300000|2022-03-17 14:45:00|10381|10381|10381|10381|10381|10381|10381|10381|0
1647528320000|2022-03-17 14:45:20|10379.03|10379.03|10379.03|10379.03|10379.03|10379.03|10379.03|10379.03|0
1647528380000|2022-03-17 14:46:20|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|0
1647528400000|2022-03-17 14:46:40|10374.09|10374.09|10376.73|10376.73|10376.73|10376.73|10374.09|10374.09|0
1647528410000|2022-03-17 14:46:50|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|10374.09|0
1647528420000|2022-03-17 14:47:00|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|10375.08|0
1647528450000|2022-03-17 14:47:30|10372.43|10372.43|10369.78|10369.78|10372.43|10372.43|10369.78|10369.78|0
1647528460000|2022-03-17 14:47:40|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|0
1647528490000|2022-03-17 14:48:10|10373.42|10373.42|10368.12|10368.12|10373.42|10373.42|10368.12|10368.12|0
1647528500000|2022-03-17 14:48:20|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|10370.77|0
1647528590000|2022-03-17 14:49:50|10371.76|10371.76|10378.04|10378.04|10378.04|10378.04|10371.76|10371.76|0
1647528610000|2022-03-17 14:50:10|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|10377.05|0
1647528640000|2022-03-17 14:50:40|10378.04|10378.04|10378.04|10378.04|10378.04|10378.04|10378.04|10378.04|0
1647528670000|2022-03-17 14:51:10|10375.39|10375.39|10376.38|10376.38|10376.38|10376.38|10375.39|10375.39|0
1647528680000|2022-03-17 14:51:20|10377.37|10377.37|10380.02|10380.02|10381|10381|10377.37|10377.37|0
1647528700000|2022-03-17 14:51:40|10382.66|10382.66|10385.31|10385.31|10386.3|10386.3|10382.66|10382.66|0
1647528720000|2022-03-17 14:52:00|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|10387.96|0
1647528750000|2022-03-17 14:52:30|10386.97|10386.97|10386.97|10386.97|10386.97|10386.97|10386.97|10386.97|0
1647528780000|2022-03-17 14:53:00|10387.82|10387.82|10387.82|10387.82|10387.82|10387.82|10387.82|10387.82|0
1647528790000|2022-03-17 14:53:10|10388.81|10388.81|10388.81|10388.81|10388.81|10388.81|10388.81|10388.81|0
1647528870000|2022-03-17 14:54:30|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|10386.17|0
1647528910000|2022-03-17 14:55:10|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|0
1647528920000|2022-03-17 14:55:20|10381.54|10381.54|10381.54|10381.54|10381.54|10381.54|10381.54|10381.54|0
1647528930000|2022-03-17 14:55:30|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|10383.52|0
1647528940000|2022-03-17 14:55:40|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|0
1647528950000|2022-03-17 14:55:50|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|10379.89|0
1647528960000|2022-03-17 14:56:00|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|10382.53|0
1647528980000|2022-03-17 14:56:20|10385.18|10385.18|10385.18|10385.18|10385.18|10385.18|10385.18|10385.18|0
1647528990000|2022-03-17 14:56:30|10387.82|10387.82|10387.82|10387.82|10387.82|10387.82|10387.82|10387.82|0
1647529050000|2022-03-17 14:57:30|10386.84|10386.84|10386.84|10386.84|10386.84|10386.84|10386.84|10386.84|0
1647529060000|2022-03-17 14:57:40|10389.48|10389.48|10389.48|10389.48|10389.48|10389.48|10389.48|10389.48|0
1647529080000|2022-03-17 14:58:00|10387.51|10387.51|10387.51|10387.51|10387.51|10387.51|10387.51|10387.51|0
1647529090000|2022-03-17 14:58:10|10384.86|10384.86|10384.86|10384.86|10384.86|10384.86|10384.86|10384.86|0
1647529120000|2022-03-17 14:58:40|10385.85|10385.85|10385.85|10385.85|10385.85|10385.85|10385.85|10385.85|0
1647529140000|2022-03-17 14:59:00|10383.2|10383.2|10383.2|10383.2|10383.2|10383.2|10383.2|10383.2|0
1647529190000|2022-03-17 14:59:50|10385.18|10385.18|10385.18|10385.18|10385.18|10385.18|10385.18|10385.18|0
1647529200000|2022-03-17 15:00:00|10382.53|10382.53|10384.51|10384.51|10384.51|10384.51|10382.53|10382.53|0
1647529220000|2022-03-17 15:00:20|10387.16|10387.16|10387.16|10387.16|10389.8|10389.8|10387.16|10387.16|0
1647529230000|2022-03-17 15:00:30|10389.8|10389.8|10390.79|10390.79|10390.79|10390.79|10389.8|10389.8|0
1647529240000|2022-03-17 15:00:40|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|10393.44|0
1647529260000|2022-03-17 15:01:00|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|0
1647529270000|2022-03-17 15:01:10|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|0
1647529280000|2022-03-17 15:01:20|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|10394.42|0
1647529290000|2022-03-17 15:01:30|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|0
1647529300000|2022-03-17 15:01:40|10407.66|10407.66|10407.66|10407.66|10410.3|10410.3|10407.66|10407.66|0
1647529320000|2022-03-17 15:02:00|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|10410.3|0
1647529360000|2022-03-17 15:02:40|10412.95|10412.95|10412.95|10412.95|10412.95|10412.95|10412.95|10412.95|0
1647529380000|2022-03-17 15:03:00|10411.96|10411.96|10409.13|10409.13|10411.96|10411.96|10409.13|10409.13|0
1647529390000|2022-03-17 15:03:10|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|10406.48|0
1647529410000|2022-03-17 15:03:30|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|0
1647529420000|2022-03-17 15:03:40|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|10408.14|0
1647529430000|2022-03-17 15:03:50|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|10405.49|0
1647529440000|2022-03-17 15:04:00|10407.47|10407.47|10404.82|10404.82|10407.47|10407.47|10404.82|10404.82|0
1647529450000|2022-03-17 15:04:10|10404.99|10404.99|10407.47|10407.47|10407.64|10407.64|10404.99|10404.99|0
1647529470000|2022-03-17 15:04:30|10406.48|10406.48|10407.47|10407.47|10407.47|10407.47|10406.48|10406.48|0
1647529480000|2022-03-17 15:04:40|10408.46|10408.46|10410.12|10410.12|10410.12|10410.12|10407.47|10407.47|0
1647529490000|2022-03-17 15:04:50|10412.76|10412.76|10410.12|10410.12|10412.76|10412.76|10410.12|10410.12|0
1647529500000|2022-03-17 15:05:00|10407.47|10407.47|10407.47|10407.47|10407.47|10407.47|10407.47|10407.47|0
1647529550000|2022-03-17 15:05:50|10407.3|10407.3|10409.18|10409.18|10409.18|10409.18|10407.3|10407.3|0
1647529560000|2022-03-17 15:06:00|10406.54|10406.54|10406.54|10406.54|10406.54|10406.54|10406.54|10406.54|0
1647529590000|2022-03-17 15:06:30|10406.19|10406.19|10406.19|10406.19|10406.19|10406.19|10406.19|10406.19|0
1647529600000|2022-03-17 15:06:40|10408.84|10408.84|10408.84|10408.84|10408.84|10408.84|10408.84|10408.84|0
1647529610000|2022-03-17 15:06:50|10411.49|10411.49|10417.77|10417.77|10417.77|10417.77|10411.49|10411.49|0
1647529650000|2022-03-17 15:07:30|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|0
1647529670000|2022-03-17 15:07:50|10415.12|10415.12|10415.12|10415.12|10415.12|10415.12|10415.12|10415.12|0
1647529680000|2022-03-17 15:08:00|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|10412.48|0
1647529720000|2022-03-17 15:08:40|10409.83|10409.83|10407.18|10407.18|10409.83|10409.83|10407.18|10407.18|0
1647529730000|2022-03-17 15:08:50|10409.83|10409.83|10409.83|10409.83|10409.83|10409.83|10409.83|10409.83|0
1647529780000|2022-03-17 15:09:40|10412.48|10412.48|10412.48|10412.48|10415.12|10415.12|10412.48|10412.48|0
1647529800000|2022-03-17 15:10:00|10409.83|10409.83|10406.19|10406.19|10409.83|10409.83|10406.19|10406.19|0
1647529840000|2022-03-17 15:10:40|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|10404.22|0
1647529860000|2022-03-17 15:11:00|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|0
1647529900000|2022-03-17 15:11:40|10402.56|10402.56|10402.56|10402.56|10402.56|10402.56|10402.56|10402.56|0
1647529910000|2022-03-17 15:11:50|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|10401.57|0
1647529920000|2022-03-17 15:12:00|10398.93|10398.93|10401.57|10401.57|10401.57|10401.57|10396.28|10396.28|0
1647529930000|2022-03-17 15:12:10|10398.93|10398.93|10398.93|10398.93|10398.93|10398.93|10398.93|10398.93|0
1647530000000|2022-03-17 15:13:20|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|0
1647530030000|2022-03-17 15:13:50|10400.9|10400.9|10400.9|10400.9|10400.9|10400.9|10400.9|10400.9|0
1647530090000|2022-03-17 15:14:50|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|10398.26|0
1647530100000|2022-03-17 15:15:00|10395.61|10395.61|10395.61|10395.61|10395.61|10395.61|10395.61|10395.61|0
1647530160000|2022-03-17 15:16:00|10398.26|10398.26|10395.61|10395.61|10398.26|10398.26|10395.61|10395.61|0
1647530170000|2022-03-17 15:16:10|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|10392.96|0
1647530190000|2022-03-17 15:16:30|10393.95|10393.95|10393.95|10393.95|10393.95|10393.95|10393.95|10393.95|0
1647530210000|2022-03-17 15:16:50|10391.3|10391.3|10391.3|10391.3|10391.3|10391.3|10391.3|10391.3|0
1647530230000|2022-03-17 15:17:10|10392.29|10392.29|10392.29|10392.29|10392.29|10392.29|10392.29|10392.29|0
1647530240000|2022-03-17 15:17:20|10393.28|10393.28|10393.28|10393.28|10393.28|10393.28|10393.28|10393.28|0
1647530260000|2022-03-17 15:17:40|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|10390.63|0
1647530300000|2022-03-17 15:18:20|10393.28|10393.28|10395.93|10395.93|10395.93|10395.93|10393.28|10393.28|0
1647530320000|2022-03-17 15:18:40|10398.57|10398.57|10396.6|10396.6|10398.57|10398.57|10396.6|10396.6|0
1647530330000|2022-03-17 15:18:50|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|0
1647530340000|2022-03-17 15:19:00|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|0
1647530360000|2022-03-17 15:19:20|10400.23|10400.23|10400.23|10400.23|10400.23|10400.23|10400.23|10400.23|0
1647530380000|2022-03-17 15:19:40|10399.37|10399.37|10399.37|10399.37|10399.37|10399.37|10399.37|10399.37|0
1647530390000|2022-03-17 15:19:50|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|10400.36|0
1647530400000|2022-03-17 15:20:00|10401.35|10401.35|10401.35|10401.35|10401.35|10401.35|10401.35|10401.35|0
1647530440000|2022-03-17 15:20:40|10403.33|10403.33|10403.33|10403.33|10403.33|10403.33|10403.33|10403.33|0
1647530450000|2022-03-17 15:20:50|10402.81|10402.81|10402.81|10402.81|10402.81|10402.81|10402.81|10402.81|0
1647530460000|2022-03-17 15:21:00|10402.64|10402.64|10401.48|10401.48|10402.64|10402.64|10401.48|10401.48|0
1647530470000|2022-03-17 15:21:10|10398.83|10398.83|10398.83|10398.83|10398.83|10398.83|10398.83|10398.83|0
1647530500000|2022-03-17 15:21:40|10401.48|10401.48|10401.48|10401.48|10401.48|10401.48|10401.48|10401.48|0
1647530520000|2022-03-17 15:22:00|10398.83|10398.83|10398.83|10398.83|10398.83|10398.83|10398.83|10398.83|0
1647530540000|2022-03-17 15:22:20|10396.19|10396.19|10396.19|10396.19|10396.19|10396.19|10396.19|10396.19|0
1647530570000|2022-03-17 15:22:50|10393.54|10393.54|10393.54|10393.54|10393.54|10393.54|10393.54|10393.54|0
1647530600000|2022-03-17 15:23:20|10392.55|10392.55|10392.55|10392.55|10392.55|10392.55|10392.55|10392.55|0
1647530620000|2022-03-17 15:23:40|10392.73|10392.73|10392.73|10392.73|10392.73|10392.73|10392.73|10392.73|0
1647530640000|2022-03-17 15:24:00|10398.02|10398.02|10398.02|10398.02|10398.02|10398.02|10398.02|10398.02|0
1647530700000|2022-03-17 15:25:00|10395.37|10395.37|10392.73|10392.73|10395.37|10395.37|10392.73|10392.73|0
1647530720000|2022-03-17 15:25:20|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|0
1647530730000|2022-03-17 15:25:30|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|10392.06|0
1647530760000|2022-03-17 15:26:00|10394.7|10394.7|10394.7|10394.7|10394.7|10394.7|10392.06|10392.06|0
1647530790000|2022-03-17 15:26:30|10389.41|10389.41|10389.41|10389.41|10389.41|10389.41|10389.41|10389.41|0
1647530810000|2022-03-17 15:26:50|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|10386.76|0
1647530830000|2022-03-17 15:27:10|10385.77|10385.77|10385.77|10385.77|10385.77|10385.77|10385.77|10385.77|0
1647530870000|2022-03-17 15:27:50|10383.13|10383.13|10383.13|10383.13|10383.13|10383.13|10383.13|10383.13|0
1647530900000|2022-03-17 15:28:20|10381.15|10381.15|10382.14|10382.14|10382.14|10382.14|10381.15|10381.15|0
1647530910000|2022-03-17 15:28:30|10384.79|10384.79|10379.18|10379.18|10387.43|10387.43|10379.18|10379.18|0
1647530920000|2022-03-17 15:28:40|10376.53|10376.53|10373.88|10373.88|10376.53|10376.53|10373.88|10373.88|0
1647530940000|2022-03-17 15:29:00|10374.87|10374.87|10378.51|10378.51|10378.51|10378.51|10374.87|10374.87|0
1647530950000|2022-03-17 15:29:10|10375.86|10375.86|10375.86|10375.86|10375.86|10375.86|10375.86|10375.86|0
1647530980000|2022-03-17 15:29:40|10373.21|10373.21|10370.57|10370.57|10373.21|10373.21|10370.57|10370.57|0
1647531000000|2022-03-17 15:30:00|10367.92|10367.92|10361.64|10361.64|10367.92|10367.92|10361.64|10361.64|0
1647531010000|2022-03-17 15:30:10|10364.28|10364.28|10364.28|10364.28|10366.93|10366.93|10364.28|10364.28|0
1647531020000|2022-03-17 15:30:20|10361.64|10361.64|10364.28|10364.28|10364.28|10364.28|10361.64|10361.64|0
1647531030000|2022-03-17 15:30:30|10365.27|10365.27|10368.91|10368.91|10369.9|10369.9|10365.27|10365.27|0
1647531040000|2022-03-17 15:30:40|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|10371.55|0
1647531050000|2022-03-17 15:30:50|10372.54|10372.54|10369.9|10369.9|10372.54|10372.54|10369.9|10369.9|0
1647531070000|2022-03-17 15:31:10|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|0
1647531110000|2022-03-17 15:31:50|10375.19|10375.19|10375.19|10375.19|10375.19|10375.19|10375.19|10375.19|0
1647531180000|2022-03-17 15:33:00|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|10372.54|0
1647531210000|2022-03-17 15:33:30|10371.55|10371.55|10374.2|10374.2|10374.2|10374.2|10371.55|10371.55|0
1647531240000|2022-03-17 15:34:00|10376.85|10376.85|10376.85|10376.85|10376.85|10376.85|10376.85|10376.85|0
1647531250000|2022-03-17 15:34:10|10379.49|10379.49|10379.49|10379.49|10379.49|10379.49|10379.49|10379.49|0
1647531260000|2022-03-17 15:34:20|10376.85|10376.85|10376.85|10376.85|10376.85|10376.85|10376.85|10376.85|0
1647531270000|2022-03-17 15:34:30|10375.86|10375.86|10377.52|10377.52|10377.52|10377.52|10374.87|10374.87|0
1647531290000|2022-03-17 15:34:50|10380.16|10380.16|10382.81|10382.81|10382.81|10382.81|10380.16|10380.16|0
1647531300000|2022-03-17 15:35:00|10380.16|10380.16|10373.88|10373.88|10380.16|10380.16|10373.88|10373.88|0
1647531320000|2022-03-17 15:35:20|10372.89|10372.89|10372.89|10372.89|10372.89|10372.89|10372.89|10372.89|0
1647531340000|2022-03-17 15:35:40|10375.54|10375.54|10376.53|10376.53|10376.53|10376.53|10375.54|10375.54|0
1647531370000|2022-03-17 15:36:10|10379.18|10379.18|10383.8|10383.8|10383.8|10383.8|10379.18|10379.18|0
1647531380000|2022-03-17 15:36:20|10386.44|10386.44|10387.43|10387.43|10387.43|10387.43|10386.44|10386.44|0
1647531440000|2022-03-17 15:37:20|10384.79|10384.79|10382.14|10382.14|10384.79|10384.79|10382.14|10382.14|0
1647531470000|2022-03-17 15:37:50|10383.13|10383.13|10382.14|10382.14|10383.13|10383.13|10382.14|10382.14|0
1647531480000|2022-03-17 15:38:00|10379.49|10379.49|10379.49|10379.49|10379.49|10379.49|10379.49|10379.49|0
1647531490000|2022-03-17 15:38:10|10382.14|10382.14|10382.14|10382.14|10382.14|10382.14|10382.14|10382.14|0
1647531500000|2022-03-17 15:38:20|10381.15|10381.15|10381.15|10381.15|10381.15|10381.15|10381.15|10381.15|0
1647531520000|2022-03-17 15:38:40|10383.8|10383.8|10386.44|10386.44|10386.44|10386.44|10383.8|10383.8|0
1647531540000|2022-03-17 15:39:00|10388.42|10388.42|10387.43|10387.43|10388.42|10388.42|10387.43|10387.43|0
1647531590000|2022-03-17 15:39:50|10390.08|10390.08|10392.73|10392.73|10392.73|10392.73|10390.08|10390.08|0
1647531640000|2022-03-17 15:40:40|10395.37|10395.37|10395.37|10395.37|10395.37|10395.37|10395.37|10395.37|0
1647531660000|2022-03-17 15:41:00|10397.35|10397.35|10397.35|10397.35|10397.35|10397.35|10397.35|10397.35|0
1647531670000|2022-03-17 15:41:10|10399.99|10399.99|10399.99|10399.99|10399.99|10399.99|10399.99|10399.99|0
1647531690000|2022-03-17 15:41:30|10402.64|10402.64|10402.64|10402.64|10402.64|10402.64|10402.64|10402.64|0
1647531710000|2022-03-17 15:41:50|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|10405.29|0
1647531720000|2022-03-17 15:42:00|10407.93|10407.93|10408.92|10408.92|10408.92|10408.92|10407.93|10407.93|0
1647531740000|2022-03-17 15:42:20|10406.28|10406.28|10403.63|10403.63|10406.28|10406.28|10400.98|10400.98|0
1647531760000|2022-03-17 15:42:40|10406.28|10406.28|10406.45|10406.45|10406.45|10406.45|10406.28|10406.28|0
1647531780000|2022-03-17 15:43:00|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|0
1647531810000|2022-03-17 15:43:30|10402.81|10402.81|10400.84|10400.84|10402.81|10402.81|10400.84|10400.84|0
1647531830000|2022-03-17 15:43:50|10399.85|10399.85|10399.85|10399.85|10399.85|10399.85|10399.85|10399.85|0
1647531840000|2022-03-17 15:44:00|10397.2|10397.2|10394.56|10394.56|10397.2|10397.2|10394.56|10394.56|0
1647531870000|2022-03-17 15:44:30|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|0
1647531880000|2022-03-17 15:44:40|10390.92|10390.92|10390.92|10390.92|10390.92|10390.92|10390.92|10390.92|0
1647531890000|2022-03-17 15:44:50|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|0
1647531900000|2022-03-17 15:45:00|10394.56|10394.56|10394.56|10394.56|10394.56|10394.56|10394.56|10394.56|0
1647531930000|2022-03-17 15:45:30|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|10393.57|0
1647531950000|2022-03-17 15:45:50|10396.21|10396.21|10399.85|10399.85|10399.85|10399.85|10396.21|10396.21|0
1647532000000|2022-03-17 15:46:40|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|10398.86|0
1647532040000|2022-03-17 15:47:20|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|10397.87|0
1647532050000|2022-03-17 15:47:30|10400.84|10400.84|10398.19|10398.19|10401.82|10401.82|10398.19|10398.19|0
1647532090000|2022-03-17 15:48:10|10399.18|10399.18|10399.18|10399.18|10399.18|10399.18|10399.18|10399.18|0
1647532100000|2022-03-17 15:48:20|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|10401.82|0
1647532110000|2022-03-17 15:48:30|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|10403.8|0
1647532120000|2022-03-17 15:48:40|10406.45|10406.45|10409.09|10409.09|10409.09|10409.09|10406.45|10406.45|0
1647532150000|2022-03-17 15:49:10|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647532160000|2022-03-17 15:49:20|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|0
1647532170000|2022-03-17 15:49:30|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647532180000|2022-03-17 15:49:40|10409.09|10409.09|10409.09|10409.09|10409.09|10409.09|10409.09|10409.09|0
1647532190000|2022-03-17 15:49:50|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647532200000|2022-03-17 15:50:00|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1647532260000|2022-03-17 15:51:00|10408.11|10408.11|10408.11|10408.11|10408.11|10408.11|10408.11|10408.11|0
1647532270000|2022-03-17 15:51:10|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1647532280000|2022-03-17 15:51:20|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|0
1647532290000|2022-03-17 15:51:30|10416.04|10416.04|10416.04|10416.04|10416.04|10416.04|10416.04|10416.04|0
1647532300000|2022-03-17 15:51:40|10416.56|10416.56|10416.56|10416.56|10416.56|10416.56|10416.56|10416.56|0
1647532310000|2022-03-17 15:51:50|10413.91|10413.91|10413.91|10413.91|10414.94|10414.94|10413.91|10413.91|0
1647532330000|2022-03-17 15:52:10|10411.27|10411.27|10408.62|10408.62|10411.27|10411.27|10408.62|10408.62|0
1647532340000|2022-03-17 15:52:20|10411.27|10411.27|10411.27|10411.27|10411.27|10411.27|10411.27|10411.27|0
1647532420000|2022-03-17 15:53:40|10410.28|10410.28|10407.63|10407.63|10410.28|10410.28|10407.63|10407.63|0
1647532480000|2022-03-17 15:54:40|10406.64|10406.64|10405.66|10405.66|10406.64|10406.64|10405.66|10405.66|0
1647532500000|2022-03-17 15:55:00|10409.29|10409.29|10410.95|10410.95|10410.95|10410.95|10408.3|10408.3|0
1647532520000|2022-03-17 15:55:20|10408.3|10408.3|10408.3|10408.3|10408.3|10408.3|10408.3|10408.3|0
1647532530000|2022-03-17 15:55:30|10407.31|10407.31|10407.31|10407.31|10407.31|10407.31|10407.31|10407.31|0
1647532540000|2022-03-17 15:55:40|10404.67|10404.67|10404.67|10404.67|10404.67|10404.67|10404.67|10404.67|0
1647532560000|2022-03-17 15:56:00|10407.31|10407.31|10407.31|10407.31|10407.31|10407.31|10407.31|10407.31|0
1647532580000|2022-03-17 15:56:20|10406.33|10406.33|10406.33|10406.33|10406.33|10406.33|10406.33|10406.33|0
1647532610000|2022-03-17 15:56:50|10403.68|10403.68|10403.68|10403.68|10403.68|10403.68|10403.68|10403.68|0
1647532630000|2022-03-17 15:57:10|10402.69|10402.69|10405.34|10405.34|10405.34|10405.34|10402.69|10402.69|0
1647532640000|2022-03-17 15:57:20|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|10407.98|0
1647532680000|2022-03-17 15:58:00|10405.02|10405.02|10407.98|10407.98|10407.98|10407.98|10405.02|10405.02|0
1647532690000|2022-03-17 15:58:10|10405.34|10405.34|10405.34|10405.34|10405.34|10405.34|10405.34|10405.34|0
1647532700000|2022-03-17 15:58:20|10402.69|10402.69|10402.69|10402.69|10402.69|10402.69|10402.69|10402.69|0
1647532720000|2022-03-17 15:58:40|10400.71|10400.71|10400.71|10400.71|10400.71|10400.71|10400.71|10400.71|0
1647532740000|2022-03-17 15:59:00|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|0
1647532770000|2022-03-17 15:59:30|10398.74|10398.74|10402.69|10402.69|10402.69|10402.69|10398.74|10398.74|0
1647532780000|2022-03-17 15:59:40|10404.41|10404.41|10402.69|10402.69|10404.41|10404.41|10402.69|10402.69|0
1647532790000|2022-03-17 15:59:50|10404.23|10404.23|10407|10407|10407|10407|10401.7|10401.7|0
1647532800000|2022-03-17 16:00:00|10409.64|10409.64|10409.64|10409.64|10409.64|10409.64|10409.64|10409.64|0
1647532820000|2022-03-17 16:00:20|10407|10407|10407|10407|10407|10407|10407|10407|0
1647532870000|2022-03-17 16:01:10|10404.35|10404.35|10404.35|10404.35|10404.35|10404.35|10404.35|10404.35|0
1647532880000|2022-03-17 16:01:20|10402.37|10402.37|10405.02|10405.02|10405.02|10405.02|10402.37|10402.37|0
1647532920000|2022-03-17 16:02:00|10408.65|10408.65|10408.65|10408.65|10408.65|10408.65|10408.65|10408.65|0
1647532950000|2022-03-17 16:02:30|10406.68|10406.68|10406.68|10406.68|10406.68|10406.68|10406.68|10406.68|0
1647532960000|2022-03-17 16:02:40|10408.65|10408.65|10413.95|10413.95|10413.95|10413.95|10408.65|10408.65|0
1647532980000|2022-03-17 16:03:00|10411.97|10411.97|10411.97|10411.97|10411.97|10411.97|10411.97|10411.97|0
1647532990000|2022-03-17 16:03:10|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|0
1647533010000|2022-03-17 16:03:30|10416.59|10416.59|10419.24|10419.24|10419.24|10419.24|10416.59|10416.59|0
1647533050000|2022-03-17 16:04:10|10421.89|10421.89|10416.59|10416.59|10421.89|10421.89|10416.59|10416.59|0
1647533070000|2022-03-17 16:04:30|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|0
1647533090000|2022-03-17 16:04:50|10412.96|10412.96|10419.24|10419.24|10419.24|10419.24|10412.96|10412.96|0
1647533110000|2022-03-17 16:05:10|10417.26|10417.26|10417.26|10417.26|10417.26|10417.26|10417.26|10417.26|0
1647533120000|2022-03-17 16:05:20|10419.24|10419.24|10416.59|10416.59|10419.24|10419.24|10416.59|10416.59|0
1647533140000|2022-03-17 16:05:40|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|0
1647533150000|2022-03-17 16:05:50|10416.59|10416.59|10411.3|10411.3|10416.59|10416.59|10411.3|10411.3|0
1647533170000|2022-03-17 16:06:10|10413.95|10413.95|10416.59|10416.59|10416.59|10416.59|10413.95|10413.95|0
1647533180000|2022-03-17 16:06:20|10417.58|10417.58|10416.59|10416.59|10417.58|10417.58|10416.59|10416.59|0
1647533200000|2022-03-17 16:06:40|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|10419.24|0
1647533210000|2022-03-17 16:06:50|10416.59|10416.59|10416.59|10416.59|10416.59|10416.59|10416.59|10416.59|0
1647533220000|2022-03-17 16:07:00|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|0
1647533230000|2022-03-17 16:07:10|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|0
1647533250000|2022-03-17 16:07:30|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|0
1647533260000|2022-03-17 16:07:40|10416.59|10416.59|10416.59|10416.59|10416.59|10416.59|10416.59|10416.59|0
1647533290000|2022-03-17 16:08:10|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|0
1647533320000|2022-03-17 16:08:40|10414.93|10414.93|10413.95|10413.95|10414.93|10414.93|10413.95|10413.95|0
1647533340000|2022-03-17 16:09:00|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|10411.3|0
1647533350000|2022-03-17 16:09:10|10413.28|10413.28|10413.28|10413.28|10413.28|10413.28|10413.28|10413.28|0
1647533360000|2022-03-17 16:09:20|10415.92|10415.92|10415.92|10415.92|10415.92|10415.92|10415.92|10415.92|0
1647533390000|2022-03-17 16:09:50|10416.95|10416.95|10419.6|10419.6|10419.6|10419.6|10416.95|10416.95|0
1647533410000|2022-03-17 16:10:10|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|10419.77|0
1647533430000|2022-03-17 16:10:30|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|10418.78|0
1647533450000|2022-03-17 16:10:50|10416.13|10416.13|10418.11|10418.11|10418.11|10418.11|10416.13|10416.13|0
1647533530000|2022-03-17 16:12:10|10417.12|10417.12|10419.77|10419.77|10419.77|10419.77|10417.12|10417.12|0
1647533540000|2022-03-17 16:12:20|10422.42|10422.42|10419.77|10419.77|10422.42|10422.42|10419.77|10419.77|0
1647533590000|2022-03-17 16:13:10|10422.42|10422.42|10422.42|10422.42|10422.42|10422.42|10422.42|10422.42|0
1647533610000|2022-03-17 16:13:30|10425.06|10425.06|10422.42|10422.42|10425.06|10425.06|10422.42|10422.42|0
1647533650000|2022-03-17 16:14:10|10419.77|10419.77|10414.48|10414.48|10419.77|10419.77|10414.48|10414.48|0
1647533700000|2022-03-17 16:15:00|10414.31|10414.31|10414.78|10414.78|10414.78|10414.78|10413.79|10413.79|0
1647533750000|2022-03-17 16:15:50|10415.77|10415.77|10415.42|10415.42|10415.77|10415.77|10415.42|10415.42|0
1647533760000|2022-03-17 16:16:00|10414.44|10414.44|10417.08|10417.08|10417.08|10417.08|10414.44|10414.44|0
1647533770000|2022-03-17 16:16:10|10416.91|10416.91|10415.25|10415.25|10416.91|10416.91|10414.26|10414.26|0
1647533820000|2022-03-17 16:17:00|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|10417.9|0
1647533850000|2022-03-17 16:17:30|10420.55|10420.55|10420.55|10420.55|10420.55|10420.55|10420.55|10420.55|0
1647533880000|2022-03-17 16:18:00|10417.9|10417.9|10419.27|10419.27|10419.27|10419.27|10417.9|10417.9|0
1647533910000|2022-03-17 16:18:30|10417.29|10417.29|10417.29|10417.29|10417.29|10417.29|10417.29|10417.29|0
1647533920000|2022-03-17 16:18:40|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|10419.94|0
1647533930000|2022-03-17 16:18:50|10420.93|10420.93|10421.92|10421.92|10421.92|10421.92|10420.93|10420.93|0
1647533950000|2022-03-17 16:19:10|10424.56|10424.56|10421.92|10421.92|10424.56|10424.56|10421.92|10421.92|0
1647533960000|2022-03-17 16:19:20|10419.27|10419.27|10419.27|10419.27|10419.27|10419.27|10419.27|10419.27|0
1647533980000|2022-03-17 16:19:40|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|10421.92|0
1647534000000|2022-03-17 16:20:00|10424.56|10424.56|10425.55|10425.55|10425.55|10425.55|10424.56|10424.56|0
1647534010000|2022-03-17 16:20:10|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|0
1647534070000|2022-03-17 16:21:10|10427.21|10427.21|10429.86|10429.86|10429.86|10429.86|10427.21|10427.21|0
1647534080000|2022-03-17 16:21:20|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|0
1647534140000|2022-03-17 16:22:20|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|0
1647534200000|2022-03-17 16:23:20|10426.54|10426.54|10426.54|10426.54|10426.54|10426.54|10426.54|10426.54|0
1647534210000|2022-03-17 16:23:30|10423.89|10423.89|10423.89|10423.89|10423.89|10423.89|10423.89|10423.89|0
1647534270000|2022-03-17 16:24:30|10426.54|10426.54|10426.54|10426.54|10426.54|10426.54|10426.54|10426.54|0
1647534290000|2022-03-17 16:24:50|10429.19|10429.19|10431.83|10431.83|10431.83|10431.83|10429.19|10429.19|0
1647534300000|2022-03-17 16:25:00|10430.84|10430.84|10428.2|10428.2|10430.84|10430.84|10428.2|10428.2|0
1647534310000|2022-03-17 16:25:10|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|0
1647534340000|2022-03-17 16:25:40|10424.56|10424.56|10428.07|10428.07|10428.07|10428.07|10424.56|10424.56|0
1647534360000|2022-03-17 16:26:00|10429.06|10429.06|10431.7|10431.7|10431.7|10431.7|10429.06|10429.06|0
1647534380000|2022-03-17 16:26:20|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|10429.06|0
1647534400000|2022-03-17 16:26:40|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|0
1647534450000|2022-03-17 16:27:30|10429.06|10429.06|10426.41|10426.41|10429.06|10429.06|10426.41|10426.41|0
1647534460000|2022-03-17 16:27:40|10425.42|10425.42|10422.78|10422.78|10425.42|10425.42|10422.78|10422.78|0
1647534470000|2022-03-17 16:27:50|10425.42|10425.42|10428.07|10428.07|10428.07|10428.07|10425.42|10425.42|0
1647534480000|2022-03-17 16:28:00|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|0
1647534500000|2022-03-17 16:28:20|10429.73|10429.73|10432.37|10432.37|10432.37|10432.37|10429.73|10429.73|0
1647534510000|2022-03-17 16:28:30|10435.02|10435.02|10435.02|10435.02|10435.02|10435.02|10432.37|10432.37|0
1647534530000|2022-03-17 16:28:50|10433.04|10433.04|10433.04|10433.04|10433.04|10433.04|10433.04|10433.04|0
1647534540000|2022-03-17 16:29:00|10434.03|10434.03|10441.97|10441.97|10441.97|10441.97|10434.03|10434.03|0
1647534560000|2022-03-17 16:29:20|10447.26|10447.26|10448.92|10448.92|10449.91|10449.91|10447.26|10447.26|0
1647534570000|2022-03-17 16:29:30|10450.9|10450.9|10453.86|10453.86|10453.86|10453.86|10450.9|10450.9|0
1647534580000|2022-03-17 16:29:40|10456.51|10456.51|10459.15|10459.15|10459.15|10459.15|10456.51|10456.51|0
1647534590000|2022-03-17 16:29:50|10461.8|10461.8|10462.81|10462.81|10464.45|10464.45|10455.2|10455.2|0
1647591310000|2022-03-18 08:15:10|10448.5|10448.5|10445.86|10445.86|10448.5|10448.5|10445.86|10445.86|0
1647591320000|2022-03-18 08:15:20|10443.21|10443.21|10443.21|10443.21|10443.21|10443.21|10443.21|10443.21|0
1647591330000|2022-03-18 08:15:30|10448.5|10448.5|10449.49|10449.49|10449.49|10449.49|10448.5|10448.5|0
1647591340000|2022-03-18 08:15:40|10452.14|10452.14|10452.14|10452.14|10452.14|10452.14|10452.14|10452.14|0
1647591360000|2022-03-18 08:16:00|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|0
1647591370000|2022-03-18 08:16:10|10460.08|10460.08|10460.08|10460.08|10460.08|10460.08|10460.08|10460.08|0
1647591420000|2022-03-18 08:17:00|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|10454.78|0
1647591480000|2022-03-18 08:18:00|10449.49|10449.49|10449.49|10449.49|10449.49|10449.49|10446.85|10446.85|0
1647591550000|2022-03-18 08:19:10|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|0
1647591560000|2022-03-18 08:19:20|10452.49|10452.49|10452.49|10452.49|10452.49|10452.49|10452.49|10452.49|0
1647591640000|2022-03-18 08:20:40|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|0
1647591660000|2022-03-18 08:21:00|10449.84|10449.84|10449.84|10449.84|10449.84|10449.84|10449.84|10449.84|0
1647591710000|2022-03-18 08:21:50|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|10444.55|0
1647591730000|2022-03-18 08:22:10|10441.9|10441.9|10439.26|10439.26|10441.9|10441.9|10439.26|10439.26|0
1647591810000|2022-03-18 08:23:30|10431.32|10431.32|10431.32|10431.32|10431.32|10431.32|10431.32|10431.32|0
1647591840000|2022-03-18 08:24:00|10423.38|10423.38|10426.03|10426.03|10431.32|10431.32|10423.38|10423.38|0
1647591870000|2022-03-18 08:24:30|10424.05|10424.05|10424.05|10424.05|10424.05|10424.05|10424.05|10424.05|0
1647591900000|2022-03-18 08:25:00|10421.4|10421.4|10421.4|10421.4|10421.4|10421.4|10421.4|10421.4|0
1647591910000|2022-03-18 08:25:10|10424.05|10424.05|10424.05|10424.05|10424.05|10424.05|10424.05|10424.05|0
1647591950000|2022-03-18 08:25:50|10421.4|10421.4|10421.4|10421.4|10424.05|10424.05|10421.4|10421.4|0
1647591990000|2022-03-18 08:26:30|10423.38|10423.38|10423.38|10423.38|10423.38|10423.38|10423.38|10423.38|0
1647592000000|2022-03-18 08:26:40|10426.03|10426.03|10433.3|10433.3|10433.3|10433.3|10426.03|10426.03|0
1647592030000|2022-03-18 08:27:10|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|10435.27|0
1647592060000|2022-03-18 08:27:40|10436.26|10436.26|10438.62|10438.62|10438.62|10438.62|10436.26|10436.26|0
1647592070000|2022-03-18 08:27:50|10437.63|10437.63|10437.63|10437.63|10437.63|10437.63|10437.63|10437.63|0
1647592090000|2022-03-18 08:28:10|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|0
1647592150000|2022-03-18 08:29:10|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|10456.16|0
1647592170000|2022-03-18 08:29:30|10458.8|10458.8|10460.78|10460.78|10461.45|10461.45|10458.8|10458.8|0
1647592200000|2022-03-18 08:30:00|10466.07|10466.07|10468.72|10468.72|10468.72|10468.72|10466.07|10466.07|0
1647592230000|2022-03-18 08:30:30|10462.79|10462.79|10452.2|10452.2|10462.79|10462.79|10452.2|10452.2|0
1647592240000|2022-03-18 08:30:40|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|0
1647592250000|2022-03-18 08:30:50|10446.91|10446.91|10449.56|10449.56|10449.56|10449.56|10444.26|10444.26|0
1647592260000|2022-03-18 08:31:00|10446.91|10446.91|10446.91|10446.91|10446.91|10446.91|10446.91|10446.91|0
1647592310000|2022-03-18 08:31:50|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|10449.56|0
1647592350000|2022-03-18 08:32:30|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|10450.55|0
1647592370000|2022-03-18 08:32:50|10447.9|10447.9|10445.25|10445.25|10447.9|10447.9|10445.25|10445.25|0
1647592390000|2022-03-18 08:33:10|10447.23|10447.23|10447.23|10447.23|10447.23|10447.23|10444.58|10444.58|0
1647592400000|2022-03-18 08:33:20|10449.88|10449.88|10449.88|10449.88|10449.88|10449.88|10449.88|10449.88|0
1647592560000|2022-03-18 08:36:00|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|10457.82|0
1647592570000|2022-03-18 08:36:10|10455.17|10455.17|10449.56|10449.56|10455.17|10455.17|10449.56|10449.56|0
1647592580000|2022-03-18 08:36:20|10462.79|10462.79|10463.78|10463.78|10463.78|10463.78|10462.79|10462.79|0
1647592630000|2022-03-18 08:37:10|10469.07|10469.07|10469.07|10469.07|10469.07|10469.07|10469.07|10469.07|0
1647592640000|2022-03-18 08:37:20|10471.72|10471.72|10471.72|10471.72|10471.72|10471.72|10471.72|10471.72|0
1647592660000|2022-03-18 08:37:40|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|0
1647592700000|2022-03-18 08:38:20|10471.72|10471.72|10471.72|10471.72|10471.72|10471.72|10471.72|10471.72|0
1647592750000|2022-03-18 08:39:10|10474.36|10474.36|10474.36|10474.36|10474.36|10474.36|10474.36|10474.36|0
1647592760000|2022-03-18 08:39:20|10469.07|10469.07|10461.13|10461.13|10469.07|10469.07|10461.13|10461.13|0
1647592780000|2022-03-18 08:39:40|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|0
1647592820000|2022-03-18 08:40:20|10466.42|10466.42|10466.42|10466.42|10466.42|10466.42|10466.42|10466.42|0
1647592900000|2022-03-18 08:41:40|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|0
1647592920000|2022-03-18 08:42:00|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|10458.48|0
1647592990000|2022-03-18 08:43:10|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|10463.78|0
1647593070000|2022-03-18 08:44:30|10469.07|10469.07|10469.07|10469.07|10469.07|10469.07|10469.07|10469.07|0
1647593090000|2022-03-18 08:44:50|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|0
1647593220000|2022-03-18 08:47:00|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|10473.69|0
1647593240000|2022-03-18 08:47:20|10476.34|10476.34|10476.34|10476.34|10476.34|10476.34|10476.34|10476.34|0
1647593300000|2022-03-18 08:48:20|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|10471.05|0
1647593310000|2022-03-18 08:48:30|10468.4|10468.4|10467.41|10467.41|10468.4|10468.4|10463.78|10463.78|0
1647593320000|2022-03-18 08:48:40|10462.12|10462.12|10462.12|10462.12|10462.12|10462.12|10462.12|10462.12|0
1647593340000|2022-03-18 08:49:00|10467.41|10467.41|10470.06|10470.06|10470.06|10470.06|10467.41|10467.41|0
1647593350000|2022-03-18 08:49:10|10475.35|10475.35|10477.33|10477.33|10477.33|10477.33|10475.35|10475.35|0
1647593360000|2022-03-18 08:49:20|10485.27|10485.27|10485.27|10485.27|10485.27|10485.27|10485.27|10485.27|0
1647593370000|2022-03-18 08:49:30|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|10487.91|0
1647593390000|2022-03-18 08:49:50|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|10490.56|0
1647593420000|2022-03-18 08:50:20|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|10493.21|0
1647593480000|2022-03-18 08:51:20|10489.25|10489.25|10489.25|10489.25|10489.25|10489.25|10489.25|10489.25|0
1647593490000|2022-03-18 08:51:30|10488.27|10488.27|10488.27|10488.27|10488.27|10488.27|10488.27|10488.27|0
1647593540000|2022-03-18 08:52:20|10482.97|10482.97|10485.62|10485.62|10485.62|10485.62|10480.33|10480.33|0
1647593560000|2022-03-18 08:52:40|10480.33|10480.33|10480.33|10480.33|10480.33|10480.33|10480.33|10480.33|0
1647593610000|2022-03-18 08:53:30|10477.68|10477.68|10475.03|10475.03|10477.68|10477.68|10475.03|10475.03|0
1647593700000|2022-03-18 08:55:00|10469.74|10469.74|10468.75|10468.75|10469.74|10469.74|10468.75|10468.75|0
1647593750000|2022-03-18 08:55:50|10465.79|10465.79|10465.79|10465.79|10465.79|10465.79|10465.79|10465.79|0
1647593760000|2022-03-18 08:56:00|10471.08|10471.08|10468.43|10468.43|10471.08|10471.08|10468.43|10468.43|0
1647593770000|2022-03-18 08:56:10|10463.14|10463.14|10465.79|10465.79|10465.79|10465.79|10463.14|10463.14|0
1647593820000|2022-03-18 08:57:00|10468.43|10468.43|10471.08|10471.08|10471.08|10471.08|10468.43|10468.43|0
1647593840000|2022-03-18 08:57:20|10470.09|10470.09|10470.09|10470.09|10470.09|10470.09|10470.09|10470.09|0
1647593880000|2022-03-18 08:58:00|10467.13|10467.13|10471.75|10471.75|10471.75|10471.75|10467.13|10467.13|0
1647593930000|2022-03-18 08:58:50|10470.76|10470.76|10468.12|10468.12|10470.76|10470.76|10468.12|10468.12|0
1647593990000|2022-03-18 08:59:50|10462.82|10462.82|10460.18|10460.18|10462.82|10462.82|10460.18|10460.18|0
1647594060000|2022-03-18 09:01:00|10462.82|10462.82|10457.53|10457.53|10462.82|10462.82|10457.53|10457.53|0
1647594180000|2022-03-18 09:03:00|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|0
1647594280000|2022-03-18 09:04:40|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|10473.41|0
1647594300000|2022-03-18 09:05:00|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|10468.12|0
1647594330000|2022-03-18 09:05:30|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|10470.76|0
1647594360000|2022-03-18 09:06:00|10468.12|10468.12|10473.41|10473.41|10473.41|10473.41|10468.12|10468.12|0
1647594390000|2022-03-18 09:06:30|10478.7|10478.7|10478.7|10478.7|10478.7|10478.7|10478.7|10478.7|0
1647594400000|2022-03-18 09:06:40|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|0
1647594480000|2022-03-18 09:08:00|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|10474.4|0
1647594540000|2022-03-18 09:09:00|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|0
1647594570000|2022-03-18 09:09:30|10474.4|10474.4|10477.04|10477.04|10477.04|10477.04|10474.4|10474.4|0
1647594620000|2022-03-18 09:10:20|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|10471.75|0
1647594630000|2022-03-18 09:10:30|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|10477.04|0
1647594640000|2022-03-18 09:10:40|10479.69|10479.69|10482.34|10482.34|10482.34|10482.34|10479.69|10479.69|0
1647594660000|2022-03-18 09:11:00|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1647594700000|2022-03-18 09:11:40|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|10479.69|0
1647594780000|2022-03-18 09:13:00|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|10482.34|0
1647594800000|2022-03-18 09:13:20|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|10484.98|0
1647594840000|2022-03-18 09:14:00|10482.34|10482.34|10479.69|10479.69|10482.34|10482.34|10479.69|10479.69|0
1647594870000|2022-03-18 09:14:30|10481.67|10481.67|10481.67|10481.67|10481.67|10481.67|10481.67|10481.67|0
1647594890000|2022-03-18 09:14:50|10479.02|10479.02|10475.07|10475.07|10479.02|10479.02|10475.07|10475.07|0
1647594940000|2022-03-18 09:15:40|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|0
1647595030000|2022-03-18 09:17:10|10465.15|10465.15|10459.54|10459.54|10465.15|10465.15|10459.54|10459.54|0
1647595060000|2022-03-18 09:17:40|10461.52|10461.52|10461.52|10461.52|10461.52|10461.52|10461.52|10461.52|0
1647595080000|2022-03-18 09:18:00|10461.34|10461.34|10461.34|10461.34|10461.34|10461.34|10461.34|10461.34|0
1647595090000|2022-03-18 09:18:10|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|10463.99|0
1647595110000|2022-03-18 09:18:30|10464.98|10464.98|10464.98|10464.98|10464.98|10464.98|10464.98|10464.98|0
1647595130000|2022-03-18 09:18:50|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|0
1647595170000|2022-03-18 09:19:30|10468.61|10468.61|10465.97|10465.97|10468.61|10468.61|10465.97|10465.97|0
1647595210000|2022-03-18 09:20:10|10463.32|10463.32|10463.32|10463.32|10463.32|10463.32|10463.32|10463.32|0
1647595240000|2022-03-18 09:20:40|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|0
1647595270000|2022-03-18 09:21:10|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|10465.8|0
1647595300000|2022-03-18 09:21:40|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|10465.97|0
1647595310000|2022-03-18 09:21:50|10466.14|10466.14|10463.49|10463.49|10466.14|10466.14|10463.49|10463.49|0
1647595430000|2022-03-18 09:23:50|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|0
1647595500000|2022-03-18 09:25:00|10461.83|10461.83|10461.83|10461.83|10461.83|10461.83|10461.83|10461.83|0
1647595510000|2022-03-18 09:25:10|10467.13|10467.13|10464.48|10464.48|10467.13|10467.13|10464.48|10464.48|0
1647595570000|2022-03-18 09:26:10|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|10467.13|0
1647595600000|2022-03-18 09:26:40|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|10464.48|0
1647595610000|2022-03-18 09:26:50|10461.83|10461.83|10461.83|10461.83|10461.83|10461.83|10461.83|10461.83|0
1647595620000|2022-03-18 09:27:00|10459.19|10459.19|10459.19|10459.19|10459.19|10459.19|10459.19|10459.19|0
1647595640000|2022-03-18 09:27:20|10461.83|10461.83|10464.48|10464.48|10464.48|10464.48|10459.19|10459.19|0
1647595700000|2022-03-18 09:28:20|10461.83|10461.83|10464.48|10464.48|10464.48|10464.48|10461.83|10461.83|0
1647595740000|2022-03-18 09:29:00|10462.5|10462.5|10461.52|10461.52|10462.5|10462.5|10461.52|10461.52|0
1647595790000|2022-03-18 09:29:50|10460.53|10460.53|10460.53|10460.53|10460.53|10460.53|10460.53|10460.53|0
1647595800000|2022-03-18 09:30:00|10455.23|10455.23|10457.88|10457.88|10457.88|10457.88|10452.59|10452.59|0
1647595810000|2022-03-18 09:30:10|10460.53|10460.53|10458.87|10458.87|10461.52|10461.52|10458.87|10458.87|0
1647595820000|2022-03-18 09:30:20|10456.22|10456.22|10451.6|10451.6|10456.22|10456.22|10448.95|10448.95|0
1647595860000|2022-03-18 09:31:00|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|0
1647595870000|2022-03-18 09:31:10|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|0
1647595890000|2022-03-18 09:31:30|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|10454.25|0
1647595900000|2022-03-18 09:31:40|10454.08|10454.08|10454.08|10454.08|10454.08|10454.08|10454.08|10454.08|0
1647595930000|2022-03-18 09:32:10|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|0
1647596020000|2022-03-18 09:33:40|10448.78|10448.78|10451.43|10451.43|10451.43|10451.43|10448.78|10448.78|0
1647596090000|2022-03-18 09:34:50|10454.08|10454.08|10454.08|10454.08|10454.08|10454.08|10454.08|10454.08|0
1647596100000|2022-03-18 09:35:00|10455.06|10455.06|10455.06|10455.06|10455.06|10455.06|10455.06|10455.06|0
1647596130000|2022-03-18 09:35:30|10452.42|10452.42|10452.42|10452.42|10452.42|10452.42|10452.42|10452.42|0
1647596200000|2022-03-18 09:36:40|10449.77|10449.77|10449.77|10449.77|10449.77|10449.77|10449.77|10449.77|0
1647596270000|2022-03-18 09:37:50|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|0
1647596310000|2022-03-18 09:38:30|10449.77|10449.77|10449.77|10449.77|10449.77|10449.77|10449.77|10449.77|0
1647596380000|2022-03-18 09:39:40|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|10447.12|0
1647596420000|2022-03-18 09:40:20|10445.15|10445.15|10442.5|10442.5|10445.15|10445.15|10442.5|10442.5|0
1647596480000|2022-03-18 09:41:20|10445.15|10445.15|10445.15|10445.15|10445.15|10445.15|10445.15|10445.15|0
1647596510000|2022-03-18 09:41:50|10450.44|10450.44|10450.44|10450.44|10450.44|10450.44|10450.44|10450.44|0
1647596530000|2022-03-18 09:42:10|10449.45|10449.45|10449.45|10449.45|10449.45|10449.45|10449.45|10449.45|0
1647596540000|2022-03-18 09:42:20|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|10451.43|0
1647596560000|2022-03-18 09:42:40|10452.42|10452.42|10452.42|10452.42|10452.42|10452.42|10452.42|10452.42|0
1647596590000|2022-03-18 09:43:10|10453.41|10453.41|10456.05|10456.05|10456.05|10456.05|10453.41|10453.41|0
1647596630000|2022-03-18 09:43:50|10450.76|10450.76|10456.05|10456.05|10456.05|10456.05|10450.76|10450.76|0
1647596660000|2022-03-18 09:44:20|10456.22|10456.22|10458.87|10458.87|10458.87|10458.87|10456.22|10456.22|0
1647596770000|2022-03-18 09:46:10|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|10457.88|0
1647596780000|2022-03-18 09:46:20|10455.23|10455.23|10455.23|10455.23|10455.23|10455.23|10455.23|10455.23|0
1647596830000|2022-03-18 09:47:10|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|0
1647596840000|2022-03-18 09:47:20|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|10449.94|0
1647596880000|2022-03-18 09:48:00|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|10452.59|0
1647596900000|2022-03-18 09:48:20|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|0
1647596940000|2022-03-18 09:49:00|10448.95|10448.95|10451.6|10451.6|10451.6|10451.6|10448.95|10448.95|0
1647596950000|2022-03-18 09:49:10|10450.61|10450.61|10449.62|10449.62|10450.61|10450.61|10449.62|10449.62|0
1647596960000|2022-03-18 09:49:20|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|10452.27|0
1647596970000|2022-03-18 09:49:30|10446.98|10446.98|10452.27|10452.27|10452.27|10452.27|10446.98|10446.98|0
1647597010000|2022-03-18 09:50:10|10449.62|10449.62|10449.62|10449.62|10449.62|10449.62|10449.62|10449.62|0
1647597090000|2022-03-18 09:51:30|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|10451.6|0
1647597200000|2022-03-18 09:53:20|10453.58|10453.58|10454.57|10454.57|10454.57|10454.57|10453.58|10453.58|0
1647597230000|2022-03-18 09:53:50|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|0
1647597250000|2022-03-18 09:54:10|10458.2|10458.2|10459.19|10459.19|10459.19|10459.19|10458.2|10458.2|0
1647597320000|2022-03-18 09:55:20|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|0
1647597340000|2022-03-18 09:55:40|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|10457.53|0
1647597350000|2022-03-18 09:55:50|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|10460.18|0
1647597400000|2022-03-18 09:56:40|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|0
1647597410000|2022-03-18 09:56:50|10453.9|10453.9|10454.88|10454.88|10454.88|10454.88|10452.91|10452.91|0
1647597430000|2022-03-18 09:57:10|10452.24|10452.24|10450.26|10450.26|10452.24|10452.24|10450.26|10450.26|0
1647597540000|2022-03-18 09:59:00|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|0
1647597550000|2022-03-18 09:59:10|10446.63|10446.63|10446.63|10446.63|10446.63|10446.63|10446.63|10446.63|0
1647597590000|2022-03-18 09:59:50|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|10449.27|0
1647597660000|2022-03-18 10:01:00|10448.28|10448.28|10448.28|10448.28|10448.28|10448.28|10448.28|10448.28|0
1647597820000|2022-03-18 10:03:40|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|10445.64|0
1647597850000|2022-03-18 10:04:10|10448.28|10448.28|10450.93|10450.93|10450.93|10450.93|10448.28|10448.28|0
1647597910000|2022-03-18 10:05:10|10448.28|10448.28|10448.28|10448.28|10448.28|10448.28|10448.28|10448.28|0
1647597930000|2022-03-18 10:05:30|10446.31|10446.31|10446.31|10446.31|10446.31|10446.31|10446.31|10446.31|0
1647598070000|2022-03-18 10:07:50|10451.6|10451.6|10448.95|10448.95|10451.6|10451.6|10448.95|10448.95|0
1647598130000|2022-03-18 10:08:50|10451.6|10451.6|10454.25|10454.25|10454.25|10454.25|10451.6|10451.6|0
1647598150000|2022-03-18 10:09:10|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|10456.89|0
1647598160000|2022-03-18 10:09:20|10451.95|10451.95|10453.93|10453.93|10454.92|10454.92|10451.95|10451.95|0
1647598500000|2022-03-18 10:15:00|10454.27|10454.27|10454.27|10454.27|10454.27|10454.27|10454.27|10454.27|0
1647598510000|2022-03-18 10:15:10|10453.93|10453.93|10451.28|10451.28|10453.93|10453.93|10451.28|10451.28|0
1647598520000|2022-03-18 10:15:20|10453.93|10453.93|10446.98|10446.98|10453.93|10453.93|10446.98|10446.98|0
1647598530000|2022-03-18 10:15:30|10445.99|10445.99|10447.97|10447.97|10447.97|10447.97|10445.99|10445.99|0
1647598540000|2022-03-18 10:15:40|10449.94|10449.94|10455.23|10455.23|10455.23|10455.23|10449.94|10449.94|0
1647598550000|2022-03-18 10:15:50|10452.59|10452.59|10449.94|10449.94|10452.59|10452.59|10449.94|10449.94|0
1647598560000|2022-03-18 10:16:00|10450.93|10450.93|10460.85|10460.85|10460.85|10460.85|10450.93|10450.93|0
1647598570000|2022-03-18 10:16:10|10458.2|10458.2|10460.85|10460.85|10463.49|10463.49|10458.2|10458.2|0
1647598590000|2022-03-18 10:16:30|10458.2|10458.2|10452.91|10452.91|10458.2|10458.2|10452.91|10452.91|0
1647598600000|2022-03-18 10:16:40|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|0
1647598620000|2022-03-18 10:17:00|10452.91|10452.91|10455.55|10455.55|10455.55|10455.55|10450.26|10450.26|0
1647598630000|2022-03-18 10:17:10|10452.91|10452.91|10452.91|10452.91|10452.91|10452.91|10452.91|10452.91|0
1647598640000|2022-03-18 10:17:20|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|10455.55|0
1647598660000|2022-03-18 10:17:40|10457.53|10457.53|10459.51|10459.51|10459.51|10459.51|10457.53|10457.53|0
1647598670000|2022-03-18 10:17:50|10462.15|10462.15|10458.52|10458.52|10464.8|10464.8|10458.52|10458.52|0
1647598680000|2022-03-18 10:18:00|10459.51|10459.51|10465.79|10465.79|10468.43|10468.43|10459.51|10459.51|0
1647598690000|2022-03-18 10:18:10|10463.14|10463.14|10463.14|10463.14|10463.14|10463.14|10463.14|10463.14|0
1647598720000|2022-03-18 10:18:40|10460.49|10460.49|10460.49|10460.49|10460.49|10460.49|10460.49|10460.49|0
1647598740000|2022-03-18 10:19:00|10465.44|10465.44|10467.41|10467.41|10467.41|10467.41|10465.44|10465.44|0
1647598750000|2022-03-18 10:19:10|10470.06|10470.06|10467.41|10467.41|10470.06|10470.06|10467.41|10467.41|0
1647598780000|2022-03-18 10:19:40|10464.77|10464.77|10456.83|10456.83|10464.77|10464.77|10456.83|10456.83|0
1647598790000|2022-03-18 10:19:50|10451.22|10451.22|10451.22|10451.22|10453.86|10453.86|10451.22|10451.22|0
1647598810000|2022-03-18 10:20:10|10459.15|10459.15|10459.15|10459.15|10459.15|10459.15|10459.15|10459.15|0
1647598820000|2022-03-18 10:20:20|10461.8|10461.8|10461.8|10461.8|10461.8|10461.8|10461.8|10461.8|0
1647598850000|2022-03-18 10:20:50|10459.15|10459.15|10459.15|10459.15|10459.15|10459.15|10459.15|10459.15|0
1647598860000|2022-03-18 10:21:00|10456.19|10456.19|10451.57|10451.57|10456.19|10456.19|10451.57|10451.57|0
1647598890000|2022-03-18 10:21:30|10450.58|10450.58|10448.6|10448.6|10450.58|10450.58|10447.61|10447.61|0
1647598900000|2022-03-18 10:21:40|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|0
1647598970000|2022-03-18 10:22:50|10445.96|10445.96|10445.96|10445.96|10445.96|10445.96|10445.96|10445.96|0
1647598980000|2022-03-18 10:23:00|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|10448.6|0
1647598990000|2022-03-18 10:23:10|10445.96|10445.96|10445.96|10445.96|10445.96|10445.96|10445.96|10445.96|0
1647599130000|2022-03-18 10:25:30|10448.6|10448.6|10449.59|10449.59|10452.24|10452.24|10447.61|10447.61|0
1647599140000|2022-03-18 10:25:40|10446.94|10446.94|10441.65|10441.65|10446.94|10446.94|10441.65|10441.65|0
1647599150000|2022-03-18 10:25:50|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|10444.62|0
1647599160000|2022-03-18 10:26:00|10442.64|10442.64|10442.64|10442.64|10442.64|10442.64|10442.64|10442.64|0
1647599170000|2022-03-18 10:26:10|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|0
1647599180000|2022-03-18 10:26:20|10437.35|10437.35|10437.35|10437.35|10437.35|10437.35|10437.35|10437.35|0
1647599220000|2022-03-18 10:27:00|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|0
1647599270000|2022-03-18 10:27:50|10442.64|10442.64|10445.29|10445.29|10445.29|10445.29|10442.64|10442.64|0
1647599320000|2022-03-18 10:28:40|10444.3|10444.3|10452.24|10452.24|10452.24|10452.24|10444.3|10444.3|0
1647599350000|2022-03-18 10:29:10|10446.94|10446.94|10444.3|10444.3|10446.94|10446.94|10444.3|10444.3|0
1647599360000|2022-03-18 10:29:20|10441.65|10441.65|10441.65|10441.65|10441.65|10441.65|10441.65|10441.65|0
1647599430000|2022-03-18 10:30:30|10444.3|10444.3|10444.3|10444.3|10444.3|10444.3|10444.3|10444.3|0
1647599440000|2022-03-18 10:30:40|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|0
1647599450000|2022-03-18 10:30:50|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|0
1647599500000|2022-03-18 10:31:40|10454.88|10454.88|10457.85|10457.85|10457.85|10457.85|10454.88|10454.88|0
1647599520000|2022-03-18 10:32:00|10455.2|10455.2|10447.26|10447.26|10455.2|10455.2|10447.26|10447.26|0
1647599530000|2022-03-18 10:32:10|10444.62|10444.62|10447.26|10447.26|10447.26|10447.26|10444.62|10444.62|0
1647599570000|2022-03-18 10:32:50|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1647599610000|2022-03-18 10:33:30|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|0
1647599660000|2022-03-18 10:34:20|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|0
1647599680000|2022-03-18 10:34:40|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|0
1647599740000|2022-03-18 10:35:40|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|0
1647599750000|2022-03-18 10:35:50|10451.57|10451.57|10448.92|10448.92|10451.57|10451.57|10448.92|10448.92|0
1647599780000|2022-03-18 10:36:20|10446.27|10446.27|10443.63|10443.63|10446.27|10446.27|10443.63|10443.63|0
1647599790000|2022-03-18 10:36:30|10445.6|10445.6|10444.62|10444.62|10445.6|10445.6|10444.62|10444.62|0
1647599800000|2022-03-18 10:36:40|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|0
1647599830000|2022-03-18 10:37:10|10449.24|10449.24|10450.23|10450.23|10450.23|10450.23|10449.24|10449.24|0
1647599860000|2022-03-18 10:37:40|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|0
1647599870000|2022-03-18 10:37:50|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|0
1647599880000|2022-03-18 10:38:00|10451.89|10451.89|10451.89|10451.89|10451.89|10451.89|10451.89|10451.89|0
1647599910000|2022-03-18 10:38:30|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|0
1647599920000|2022-03-18 10:38:40|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1647599930000|2022-03-18 10:38:50|10447.26|10447.26|10446.27|10446.27|10447.26|10447.26|10446.27|10446.27|0
1647599940000|2022-03-18 10:39:00|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1647599950000|2022-03-18 10:39:10|10449.24|10449.24|10450.23|10450.23|10450.23|10450.23|10449.24|10449.24|0
1647599960000|2022-03-18 10:39:20|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|0
1647599970000|2022-03-18 10:39:30|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1647600020000|2022-03-18 10:40:20|10453.54|10453.54|10453.54|10453.54|10453.54|10453.54|10453.54|10453.54|0
1647600030000|2022-03-18 10:40:30|10450.9|10450.9|10450.9|10450.9|10450.9|10450.9|10450.9|10450.9|0
1647600040000|2022-03-18 10:40:40|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1647600090000|2022-03-18 10:41:30|10450.9|10450.9|10450.9|10450.9|10450.9|10450.9|10450.9|10450.9|0
1647600120000|2022-03-18 10:42:00|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|0
1647600190000|2022-03-18 10:43:10|10447.26|10447.26|10447.26|10447.26|10447.26|10447.26|10447.26|10447.26|0
1647600200000|2022-03-18 10:43:20|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|0
1647600260000|2022-03-18 10:44:20|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|10448.92|0
1647600280000|2022-03-18 10:44:40|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|0
1647600300000|2022-03-18 10:45:00|10448.25|10448.25|10448.25|10448.25|10448.25|10448.25|10447.26|10447.26|0
1647600310000|2022-03-18 10:45:10|10447.26|10447.26|10448.25|10448.25|10448.25|10448.25|10447.26|10447.26|0
1647600320000|2022-03-18 10:45:20|10447.26|10447.26|10448.25|10448.25|10449.24|10449.24|10447.26|10447.26|0
1647600330000|2022-03-18 10:45:30|10447.26|10447.26|10449.24|10449.24|10449.24|10449.24|10447.26|10447.26|0
1647600340000|2022-03-18 10:45:40|10448.25|10448.25|10448.25|10448.25|10449.24|10449.24|10447.26|10447.26|0
1647600350000|2022-03-18 10:45:50|10449.24|10449.24|10448.25|10448.25|10449.24|10449.24|10448.25|10448.25|0
1647600360000|2022-03-18 10:46:00|10447.26|10447.26|10448.25|10448.25|10448.25|10448.25|10447.26|10447.26|0
1647600370000|2022-03-18 10:46:10|10449.24|10449.24|10446.27|10446.27|10449.24|10449.24|10446.27|10446.27|0
1647600380000|2022-03-18 10:46:20|10447.26|10447.26|10445.29|10445.29|10447.26|10447.26|10445.29|10445.29|0
1647600390000|2022-03-18 10:46:30|10444.3|10444.3|10445.29|10445.29|10445.29|10445.29|10444.3|10444.3|0
1647600400000|2022-03-18 10:46:40|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|10443.31|0
1647600410000|2022-03-18 10:46:50|10445.96|10445.96|10448.6|10448.6|10448.6|10448.6|10443.31|10443.31|0
1647600450000|2022-03-18 10:47:30|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|0
1647600460000|2022-03-18 10:47:40|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|10446.94|0
1647600470000|2022-03-18 10:47:50|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|10449.59|0
1647600530000|2022-03-18 10:48:50|10451.57|10451.57|10454.21|10454.21|10456.86|10456.86|10451.57|10451.57|0
1647600550000|2022-03-18 10:49:10|10451.57|10451.57|10448.92|10448.92|10451.57|10451.57|10446.27|10446.27|0
1647600580000|2022-03-18 10:49:40|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|10446.27|0
1647600590000|2022-03-18 10:49:50|10449.91|10449.91|10452.56|10452.56|10452.56|10452.56|10449.91|10449.91|0
1647600600000|2022-03-18 10:50:00|10450.58|10450.58|10447.93|10447.93|10451.57|10451.57|10445.29|10445.29|0
1647600610000|2022-03-18 10:50:10|10448.92|10448.92|10448.92|10448.92|10456.19|10456.19|10448.92|10448.92|0
1647600620000|2022-03-18 10:50:20|10446.27|10446.27|10444.62|10444.62|10447.26|10447.26|10442.96|10442.96|0
1647600630000|2022-03-18 10:50:30|10447.26|10447.26|10443.63|10443.63|10449.91|10449.91|10443.63|10443.63|0
1647600640000|2022-03-18 10:50:40|10441.97|10441.97|10443.63|10443.63|10447.26|10447.26|10440.98|10440.98|0
1647600650000|2022-03-18 10:50:50|10446.27|10446.27|10448.25|10448.25|10448.25|10448.25|10442.96|10442.96|0
1647600660000|2022-03-18 10:51:00|10445.6|10445.6|10442.96|10442.96|10445.6|10445.6|10442.96|10442.96|0
1647600670000|2022-03-18 10:51:10|10445.6|10445.6|10443.95|10443.95|10449.24|10449.24|10443.95|10443.95|0
1647600680000|2022-03-18 10:51:20|10438.65|10438.65|10442.29|10442.29|10443.95|10443.95|10438.65|10438.65|0
1647600690000|2022-03-18 10:51:30|10444.93|10444.93|10432.37|10432.37|10444.93|10444.93|10432.37|10432.37|0
1647600700000|2022-03-18 10:51:40|10433.36|10433.36|10432.69|10432.69|10437.98|10437.98|10430.04|10430.04|0
1647600710000|2022-03-18 10:51:50|10435.34|10435.34|10432.69|10432.69|10435.34|10435.34|10432.69|10432.69|0
1647600720000|2022-03-18 10:52:00|10427.4|10427.4|10427.4|10427.4|10427.4|10427.4|10427.4|10427.4|0
1647600730000|2022-03-18 10:52:10|10430.04|10430.04|10423.76|10423.76|10431.03|10431.03|10423.76|10423.76|0
1647600740000|2022-03-18 10:52:20|10426.41|10426.41|10433.68|10433.68|10433.68|10433.68|10426.41|10426.41|0
1647600750000|2022-03-18 10:52:30|10436.33|10436.33|10431.03|10431.03|10436.33|10436.33|10431.03|10431.03|0
1647600760000|2022-03-18 10:52:40|10425.74|10425.74|10428.39|10428.39|10433.68|10433.68|10425.74|10425.74|0
1647600770000|2022-03-18 10:52:50|10425.74|10425.74|10432.02|10432.02|10432.02|10432.02|10425.74|10425.74|0
1647600780000|2022-03-18 10:53:00|10426.73|10426.73|10423.76|10423.76|10426.73|10426.73|10423.76|10423.76|0
1647600790000|2022-03-18 10:53:10|10427.4|10427.4|10422.78|10422.78|10431.03|10431.03|10422.78|10422.78|0
1647600800000|2022-03-18 10:53:20|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|0
1647600810000|2022-03-18 10:53:30|10427.08|10427.08|10421.12|10421.12|10429.06|10429.06|10421.12|10421.12|0
1647600820000|2022-03-18 10:53:40|10418.47|10418.47|10425.74|10425.74|10425.74|10425.74|10418.47|10418.47|0
1647600830000|2022-03-18 10:53:50|10422.78|10422.78|10429.06|10429.06|10429.06|10429.06|10422.78|10422.78|0
1647600840000|2022-03-18 10:54:00|10426.41|10426.41|10421.12|10421.12|10426.41|10426.41|10418.47|10418.47|0
1647600850000|2022-03-18 10:54:10|10419.14|10419.14|10416.49|10416.49|10422.11|10422.11|10416.49|10416.49|0
1647600860000|2022-03-18 10:54:20|10416.81|10416.81|10416.81|10416.81|10416.81|10416.81|10411.2|10411.2|0
1647600870000|2022-03-18 10:54:30|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|10411.52|10411.52|0
1647600880000|2022-03-18 10:54:40|10416.81|10416.81|10411.2|10411.2|10416.81|10416.81|10408.55|10408.55|0
1647600890000|2022-03-18 10:54:50|10413.18|10413.18|10413.18|10413.18|10413.18|10413.18|10407.88|10407.88|0
1647600900000|2022-03-18 10:55:00|10410.53|10410.53|10410.53|10410.53|10410.53|10410.53|10410.53|10410.53|0
1647600910000|2022-03-18 10:55:10|10409.54|10409.54|10412.51|10412.51|10417.8|10417.8|10406.9|10406.9|0
1647600920000|2022-03-18 10:55:20|10415.15|10415.15|10419.46|10419.46|10419.46|10419.46|10413.18|10413.18|0
1647600930000|2022-03-18 10:55:30|10416.81|10416.81|10417.48|10417.48|10417.48|10417.48|10414.84|10414.84|0
1647600940000|2022-03-18 10:55:40|10414.84|10414.84|10419.46|10419.46|10419.46|10419.46|10412.19|10412.19|0
1647600950000|2022-03-18 10:55:50|10422.11|10422.11|10424.75|10424.75|10424.75|10424.75|10422.11|10422.11|0
1647600960000|2022-03-18 10:56:00|10425.74|10425.74|10420.45|10420.45|10425.74|10425.74|10420.45|10420.45|0
1647600970000|2022-03-18 10:56:10|10417.8|10417.8|10422.11|10422.11|10428.39|10428.39|10417.8|10417.8|0
1647600980000|2022-03-18 10:56:20|10423.09|10423.09|10431.03|10431.03|10431.03|10431.03|10423.09|10423.09|0
1647600990000|2022-03-18 10:56:30|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|10427.4|10427.4|0
1647601000000|2022-03-18 10:56:40|10431.03|10431.03|10432.02|10432.02|10437.31|10437.31|10431.03|10431.03|0
1647601010000|2022-03-18 10:56:50|10429.06|10429.06|10429.06|10429.06|10431.03|10431.03|10423.76|10423.76|0
1647601020000|2022-03-18 10:57:00|10425.42|10425.42|10425.42|10425.42|10425.42|10425.42|10425.42|10425.42|0
1647601030000|2022-03-18 10:57:10|10423.76|10423.76|10421.79|10421.79|10429.06|10429.06|10421.79|10421.79|0
1647601040000|2022-03-18 10:57:20|10423.76|10423.76|10431.03|10431.03|10431.03|10431.03|10423.76|10423.76|0
1647601050000|2022-03-18 10:57:30|10433.68|10433.68|10426.41|10426.41|10433.68|10433.68|10426.41|10426.41|0
1647601060000|2022-03-18 10:57:40|10423.76|10423.76|10423.76|10423.76|10429.06|10429.06|10423.76|10423.76|0
1647601070000|2022-03-18 10:57:50|10426.41|10426.41|10425.74|10425.74|10426.41|10426.41|10418.47|10418.47|0
1647601080000|2022-03-18 10:58:00|10423.09|10423.09|10431.03|10431.03|10431.03|10431.03|10423.09|10423.09|0
1647601090000|2022-03-18 10:58:10|10428.07|10428.07|10421.79|10421.79|10430.04|10430.04|10421.79|10421.79|0
1647601100000|2022-03-18 10:58:20|10416.49|10416.49|10426.41|10426.41|10426.41|10426.41|10416.49|10416.49|0
1647601110000|2022-03-18 10:58:30|10422.11|10422.11|10422.11|10422.11|10424.75|10424.75|10422.11|10422.11|0
1647601120000|2022-03-18 10:58:40|10423.76|10423.76|10421.12|10421.12|10429.06|10429.06|10421.12|10421.12|0
1647601130000|2022-03-18 10:58:50|10419.14|10419.14|10415.51|10415.51|10419.14|10419.14|10412.86|10412.86|0
1647601140000|2022-03-18 10:59:00|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|0
1647601150000|2022-03-18 10:59:10|10414.84|10414.84|10410.53|10410.53|10418.47|10418.47|10410.53|10410.53|0
1647601160000|2022-03-18 10:59:20|10407.88|10407.88|10410.21|10410.21|10410.21|10410.21|10407.88|10407.88|0
1647601170000|2022-03-18 10:59:30|10412.86|10412.86|10409.54|10409.54|10412.86|10412.86|10407.57|10407.57|0
1647601180000|2022-03-18 10:59:40|10406.9|10406.9|10409.54|10409.54|10417.48|10417.48|10406.9|10406.9|0
1647601190000|2022-03-18 10:59:50|10415.82|10415.82|10418.47|10418.47|10418.47|10418.47|10415.82|10415.82|0
1647601200000|2022-03-18 11:00:00|10415.82|10415.82|10415.51|10415.51|10415.82|10415.82|10407.57|10407.57|0
1647601220000|2022-03-18 11:00:20|10412.86|10412.86|10410.21|10410.21|10412.86|10412.86|10410.21|10410.21|0
1647601230000|2022-03-18 11:00:30|10407.57|10407.57|10406.24|10406.24|10407.57|10407.57|10406.24|10406.24|0
1647601240000|2022-03-18 11:00:40|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|10395.65|0
1647601250000|2022-03-18 11:00:50|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|10392.68|0
1647601260000|2022-03-18 11:01:00|10390.04|10390.04|10390.04|10390.04|10390.04|10390.04|10390.04|10390.04|0
1647601310000|2022-03-18 11:01:50|10389.05|10389.05|10399.64|10399.64|10399.64|10399.64|10389.05|10389.05|0
1647601340000|2022-03-18 11:02:20|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|10396.99|0
1647601350000|2022-03-18 11:02:30|10402.28|10402.28|10408.56|10408.56|10408.56|10408.56|10402.28|10402.28|0
1647601380000|2022-03-18 11:03:00|10419.15|10419.15|10416.5|10416.5|10419.15|10419.15|10416.5|10416.5|0
1647601400000|2022-03-18 11:03:20|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|10421.8|0
1647601440000|2022-03-18 11:04:00|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|10428.39|0
1647601480000|2022-03-18 11:04:40|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|10425.75|0
1647601500000|2022-03-18 11:05:00|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1647601510000|2022-03-18 11:05:10|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|0
1647601530000|2022-03-18 11:05:30|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|10423.77|0
1647601580000|2022-03-18 11:06:20|10422.78|10422.78|10423.77|10423.77|10423.77|10423.77|10422.78|10422.78|0
1647601600000|2022-03-18 11:06:40|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|0
1647601620000|2022-03-18 11:07:00|10427.41|10427.41|10427.41|10427.41|10427.41|10427.41|10427.41|10427.41|0
1647601650000|2022-03-18 11:07:30|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|10424.76|0
1647601680000|2022-03-18 11:08:00|10423.77|10423.77|10420.46|10420.46|10423.77|10423.77|10415.83|10415.83|0
1647601690000|2022-03-18 11:08:10|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|0
1647601720000|2022-03-18 11:08:40|10422.11|10422.11|10425.08|10425.08|10425.08|10425.08|10422.11|10422.11|0
1647601750000|2022-03-18 11:09:10|10419.79|10419.79|10416.82|10416.82|10419.79|10419.79|10416.82|10416.82|0
1647601760000|2022-03-18 11:09:20|10415.83|10415.83|10413.19|10413.19|10415.83|10415.83|10413.19|10413.19|0
1647601780000|2022-03-18 11:09:40|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|0
1647601810000|2022-03-18 11:10:10|10405.25|10405.25|10409.55|10409.55|10409.55|10409.55|10404.26|10404.26|0
1647601820000|2022-03-18 11:10:20|10406.91|10406.91|10412.2|10412.2|10412.2|10412.2|10406.91|10406.91|0
1647601840000|2022-03-18 11:10:40|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1647601850000|2022-03-18 11:10:50|10414.84|10414.84|10416.82|10416.82|10416.82|10416.82|10414.84|10414.84|0
1647601860000|2022-03-18 11:11:00|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|10419.47|0
1647601870000|2022-03-18 11:11:10|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|0
1647601940000|2022-03-18 11:12:20|10414.17|10414.17|10415.16|10415.16|10415.16|10415.16|10414.17|10414.17|0
1647601950000|2022-03-18 11:12:30|10414.17|10414.17|10411.53|10411.53|10414.17|10414.17|10411.53|10411.53|0
1647601980000|2022-03-18 11:13:00|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|10414.17|0
1647602010000|2022-03-18 11:13:30|10411.53|10411.53|10411.53|10411.53|10411.53|10411.53|10411.53|10411.53|0
1647602020000|2022-03-18 11:13:40|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|0
1647602100000|2022-03-18 11:15:00|10419.47|10419.47|10420.46|10420.46|10420.46|10420.46|10419.47|10419.47|0
1647602160000|2022-03-18 11:16:00|10417.81|10417.81|10416.82|10416.82|10417.81|10417.81|10416.82|10416.82|0
1647602200000|2022-03-18 11:16:40|10414.17|10414.17|10414.52|10414.52|10414.52|10414.52|10414.17|10414.17|0
1647602210000|2022-03-18 11:16:50|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|0
1647602240000|2022-03-18 11:17:20|10416.49|10416.49|10416.49|10416.49|10416.49|10416.49|10416.49|10416.49|0
1647602250000|2022-03-18 11:17:30|10419.14|10419.14|10419.14|10419.14|10419.14|10419.14|10419.14|10419.14|0
1647602360000|2022-03-18 11:19:20|10416.49|10416.49|10416.49|10416.49|10416.49|10416.49|10416.49|10416.49|0
1647602370000|2022-03-18 11:19:30|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|10420.13|0
1647602410000|2022-03-18 11:20:10|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|10422.78|0
1647602460000|2022-03-18 11:21:00|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|0
1647602600000|2022-03-18 11:23:20|10419.81|10419.81|10418.82|10418.82|10419.81|10419.81|10418.82|10418.82|0
1647602620000|2022-03-18 11:23:40|10419.81|10419.81|10417.16|10417.16|10419.81|10419.81|10417.16|10417.16|0
1647602640000|2022-03-18 11:24:00|10427.75|10427.75|10427.75|10427.75|10427.75|10427.75|10427.75|10427.75|0
1647602700000|2022-03-18 11:25:00|10419.81|10419.81|10425.1|10425.1|10425.1|10425.1|10419.81|10419.81|0
1647602720000|2022-03-18 11:25:20|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|0
1647602750000|2022-03-18 11:25:50|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|0
1647602830000|2022-03-18 11:27:10|10413.53|10413.53|10414.52|10414.52|10414.52|10414.52|10413.53|10413.53|0
1647602870000|2022-03-18 11:27:50|10417.16|10417.16|10411.87|10411.87|10417.16|10417.16|10411.87|10411.87|0
1647602880000|2022-03-18 11:28:00|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|0
1647602930000|2022-03-18 11:28:50|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|0
1647602960000|2022-03-18 11:29:20|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|0
1647602970000|2022-03-18 11:29:30|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|0
1647603030000|2022-03-18 11:30:30|10422.46|10422.46|10422.46|10422.46|10422.46|10422.46|10422.46|10422.46|0
1647603070000|2022-03-18 11:31:10|10419.81|10419.81|10419.81|10419.81|10419.81|10419.81|10419.81|10419.81|0
1647603120000|2022-03-18 11:32:00|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|10420.8|0
1647603190000|2022-03-18 11:33:10|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|10421.79|0
1647603240000|2022-03-18 11:34:00|10424.43|10424.43|10424.43|10424.43|10424.43|10424.43|10424.43|10424.43|0
1647603260000|2022-03-18 11:34:20|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|0
1647603280000|2022-03-18 11:34:40|10426.09|10426.09|10426.09|10426.09|10426.09|10426.09|10426.09|10426.09|0
1647603290000|2022-03-18 11:34:50|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|10427.08|0
1647603300000|2022-03-18 11:35:00|10429.73|10429.73|10429.73|10429.73|10429.73|10429.73|10429.73|10429.73|0
1647603370000|2022-03-18 11:36:10|10430.71|10430.71|10430.71|10430.71|10430.71|10430.71|10430.71|10430.71|0
1647603380000|2022-03-18 11:36:20|10425.42|10425.42|10425.42|10425.42|10425.42|10425.42|10425.42|10425.42|0
1647603400000|2022-03-18 11:36:40|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|10426.41|0
1647603420000|2022-03-18 11:37:00|10426.75|10426.75|10426.75|10426.75|10426.75|10426.75|10426.75|10426.75|0
1647603480000|2022-03-18 11:38:00|10428.73|10428.73|10428.56|10428.56|10428.73|10428.73|10428.56|10428.56|0
1647603620000|2022-03-18 11:40:20|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|0
1647603740000|2022-03-18 11:42:20|10433.85|10433.85|10432.86|10432.86|10433.85|10433.85|10432.86|10432.86|0
1647603780000|2022-03-18 11:43:00|10433.85|10433.85|10433.85|10433.85|10433.85|10433.85|10433.85|10433.85|0
1647603840000|2022-03-18 11:44:00|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|0
1647603850000|2022-03-18 11:44:10|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|0
1647603910000|2022-03-18 11:45:10|10447.08|10447.08|10441.79|10441.79|10447.08|10447.08|10441.79|10441.79|0
1647603920000|2022-03-18 11:45:20|10439.14|10439.14|10436.18|10436.18|10439.14|10439.14|10436.18|10436.18|0
1647604020000|2022-03-18 11:47:00|10433.53|10433.53|10433.53|10433.53|10433.53|10433.53|10433.53|10433.53|0
1647604070000|2022-03-18 11:47:50|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|10438.82|0
1647604110000|2022-03-18 11:48:30|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|0
1647604180000|2022-03-18 11:49:40|10439.49|10439.49|10442.14|10442.14|10442.14|10442.14|10439.49|10439.49|0
1647604200000|2022-03-18 11:50:00|10439.49|10439.49|10439.49|10439.49|10439.49|10439.49|10439.49|10439.49|0
1647604220000|2022-03-18 11:50:20|10438.51|10438.51|10437.52|10437.52|10438.51|10438.51|10437.52|10437.52|0
1647604370000|2022-03-18 11:52:50|10442.81|10442.81|10442.81|10442.81|10442.81|10442.81|10442.81|10442.81|0
1647604390000|2022-03-18 11:53:10|10441.82|10441.82|10442.81|10442.81|10442.81|10442.81|10441.82|10441.82|0
1647604430000|2022-03-18 11:53:50|10437.52|10437.52|10437.52|10437.52|10437.52|10437.52|10437.52|10437.52|0
1647604450000|2022-03-18 11:54:10|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|0
1647604470000|2022-03-18 11:54:30|10433.21|10433.21|10433.21|10433.21|10433.21|10433.21|10433.21|10433.21|0
1647604480000|2022-03-18 11:54:40|10438.51|10438.51|10438.51|10438.51|10441.15|10441.15|10438.51|10438.51|0
1647604630000|2022-03-18 11:57:10|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|10443.8|0
1647604700000|2022-03-18 11:58:20|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|0
1647604730000|2022-03-18 11:58:50|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|0
1647604740000|2022-03-18 11:59:00|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|0
1647604750000|2022-03-18 11:59:10|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|0
1647604770000|2022-03-18 11:59:30|10444.12|10444.12|10444.12|10444.12|10444.12|10444.12|10444.12|10444.12|0
1647604800000|2022-03-18 12:00:00|10446.76|10446.76|10449.41|10449.41|10449.41|10449.41|10446.76|10446.76|0
1647604810000|2022-03-18 12:00:10|10446.76|10446.76|10446.94|10446.94|10446.94|10446.94|10446.76|10446.76|0
1647604830000|2022-03-18 12:00:30|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|0
1647604870000|2022-03-18 12:01:10|10444.12|10444.12|10441.47|10441.47|10444.12|10444.12|10441.47|10441.47|0
1647604950000|2022-03-18 12:02:30|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|10446.76|0
1647605030000|2022-03-18 12:03:50|10452.06|10452.06|10452.06|10452.06|10452.06|10452.06|10452.06|10452.06|0
1647605040000|2022-03-18 12:04:00|10449.41|10449.41|10449.41|10449.41|10449.41|10449.41|10449.41|10449.41|0
1647605080000|2022-03-18 12:04:40|10452.06|10452.06|10462.64|10462.64|10462.64|10462.64|10452.06|10452.06|0
1647605090000|2022-03-18 12:04:50|10457.35|10457.35|10454.7|10454.7|10457.35|10457.35|10454.7|10454.7|0
1647605100000|2022-03-18 12:05:00|10453.72|10453.72|10453.72|10453.72|10453.72|10453.72|10453.72|10453.72|0
1647605130000|2022-03-18 12:05:30|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|0
1647605160000|2022-03-18 12:06:00|10460|10460|10460|10460|10460|10460|10460|10460|0
1647605200000|2022-03-18 12:06:40|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|0
1647605260000|2022-03-18 12:07:40|10457.35|10457.35|10457.35|10457.35|10457.35|10457.35|10457.35|10457.35|0
1647605280000|2022-03-18 12:08:00|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|10456.36|0
1647605340000|2022-03-18 12:09:00|10451.07|10451.07|10451.07|10451.07|10451.07|10451.07|10451.07|10451.07|0
1647605360000|2022-03-18 12:09:20|10448.42|10448.42|10448.42|10448.42|10448.42|10448.42|10448.42|10448.42|0
1647605370000|2022-03-18 12:09:30|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|10445.78|0
1647605390000|2022-03-18 12:09:50|10444.79|10444.79|10444.79|10444.79|10444.79|10444.79|10444.79|10444.79|0
1647605610000|2022-03-18 12:13:30|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|10442.14|0
1647605780000|2022-03-18 12:16:20|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|0
1647605790000|2022-03-18 12:16:30|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|10437.84|10437.84|0
1647605800000|2022-03-18 12:16:40|10443.13|10443.13|10440.48|10440.48|10443.13|10443.13|10440.48|10440.48|0
1647605820000|2022-03-18 12:17:00|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|0
1647605880000|2022-03-18 12:18:00|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|0
1647606130000|2022-03-18 12:22:10|10437.84|10437.84|10437.84|10437.84|10437.84|10437.84|10437.84|10437.84|0
1647606150000|2022-03-18 12:22:30|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|10435.19|0
1647606160000|2022-03-18 12:22:40|10437.84|10437.84|10437.84|10437.84|10437.84|10437.84|10437.84|10437.84|0
1647606250000|2022-03-18 12:24:10|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|10440.48|0
1647606270000|2022-03-18 12:24:30|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|10443.13|0
1647606300000|2022-03-18 12:25:00|10441.15|10441.15|10441.15|10441.15|10441.15|10441.15|10441.15|10441.15|0
1647606310000|2022-03-18 12:25:10|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|0
1647606440000|2022-03-18 12:27:20|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|0
1647606500000|2022-03-18 12:28:20|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|0
1647606520000|2022-03-18 12:28:40|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|10438.51|0
1647606530000|2022-03-18 12:28:50|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|10435.86|0
1647606560000|2022-03-18 12:29:20|10433.21|10433.21|10433.21|10433.21|10433.21|10433.21|10433.21|10433.21|0
1647606640000|2022-03-18 12:30:40|10430.57|10430.57|10430.57|10430.57|10430.57|10430.57|10430.57|10430.57|0
1647606650000|2022-03-18 12:30:50|10428.59|10428.59|10427.6|10427.6|10428.59|10428.59|10427.6|10427.6|0
1647606670000|2022-03-18 12:31:10|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|0
1647606720000|2022-03-18 12:32:00|10427.6|10427.6|10427.6|10427.6|10427.6|10427.6|10427.6|10427.6|0
1647606850000|2022-03-18 12:34:10|10428.59|10428.59|10428.59|10428.59|10428.59|10428.59|10428.59|10428.59|0
1647606950000|2022-03-18 12:35:50|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|10425.94|0
1647607130000|2022-03-18 12:38:50|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|0
1647607160000|2022-03-18 12:39:20|10424.61|10424.61|10424.61|10424.61|10424.61|10424.61|10424.61|10424.61|0
1647607210000|2022-03-18 12:40:10|10425.6|10425.6|10425.6|10425.6|10425.6|10425.6|10425.6|10425.6|0
1647607240000|2022-03-18 12:40:40|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|0
1647607250000|2022-03-18 12:40:50|10429.24|10429.24|10429.24|10429.24|10429.24|10429.24|10429.24|10429.24|0
1647607270000|2022-03-18 12:41:10|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|0
1647607300000|2022-03-18 12:41:40|10423.94|10423.94|10423.94|10423.94|10423.94|10423.94|10423.94|10423.94|0
1647607420000|2022-03-18 12:43:40|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|10426.59|0
1647607430000|2022-03-18 12:43:50|10427.58|10427.58|10427.58|10427.58|10427.58|10427.58|10427.58|10427.58|0
1647607460000|2022-03-18 12:44:20|10424.93|10424.93|10424.93|10424.93|10424.93|10424.93|10424.93|10424.93|0
1647607520000|2022-03-18 12:45:20|10422.29|10422.29|10419.64|10419.64|10422.29|10422.29|10419.64|10419.64|0
1647607530000|2022-03-18 12:45:30|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|0
1647607540000|2022-03-18 12:45:40|10421.3|10421.3|10421.3|10421.3|10421.3|10421.3|10421.3|10421.3|0
1647607550000|2022-03-18 12:45:50|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|10418.65|0
1647607600000|2022-03-18 12:46:40|10421.3|10421.3|10421.3|10421.3|10421.3|10421.3|10421.3|10421.3|0
1647607690000|2022-03-18 12:48:10|10422.29|10422.29|10422.29|10422.29|10422.29|10422.29|10422.29|10422.29|0
1647607740000|2022-03-18 12:49:00|10419.64|10419.64|10419.64|10419.64|10419.64|10419.64|10419.64|10419.64|0
1647607810000|2022-03-18 12:50:10|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|0
1647607840000|2022-03-18 12:50:40|10411.7|10411.7|10414.35|10414.35|10414.35|10414.35|10411.7|10411.7|0
1647607880000|2022-03-18 12:51:20|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|0
1647607910000|2022-03-18 12:51:50|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|0
1647607930000|2022-03-18 12:52:10|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|10416.99|0
1647607950000|2022-03-18 12:52:30|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|0
1647607960000|2022-03-18 12:52:40|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|0
1647608000000|2022-03-18 12:53:20|10411.7|10411.7|10409.05|10409.05|10411.7|10411.7|10409.05|10409.05|0
1647608120000|2022-03-18 12:55:20|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|0
1647608140000|2022-03-18 12:55:40|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|0
1647608200000|2022-03-18 12:56:40|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|0
1647608220000|2022-03-18 12:57:00|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|10403.76|0
1647608260000|2022-03-18 12:57:40|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|10406.41|0
1647608280000|2022-03-18 12:58:00|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|10401.11|0
1647608380000|2022-03-18 12:59:40|10398.47|10398.47|10395.82|10395.82|10398.47|10398.47|10395.82|10395.82|0
1647608390000|2022-03-18 12:59:50|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|0
1647608530000|2022-03-18 13:02:10|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|0
1647608620000|2022-03-18 13:03:40|10399.46|10399.46|10399.46|10399.46|10399.46|10399.46|10399.46|10399.46|0
1647608630000|2022-03-18 13:03:50|10402.1|10402.1|10404.08|10404.08|10404.08|10404.08|10402.1|10402.1|0
1647608640000|2022-03-18 13:04:00|10406.73|10406.73|10406.73|10406.73|10406.73|10406.73|10406.73|10406.73|0
1647608670000|2022-03-18 13:04:30|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|0
1647608730000|2022-03-18 13:05:30|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|0
1647608840000|2022-03-18 13:07:20|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|0
1647609040000|2022-03-18 13:10:40|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|0
1647609050000|2022-03-18 13:10:50|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|0
1647609080000|2022-03-18 13:11:20|10420.95|10420.95|10420.95|10420.95|10420.95|10420.95|10420.95|10420.95|0
1647609100000|2022-03-18 13:11:40|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|0
1647609210000|2022-03-18 13:13:30|10415.65|10415.65|10415.65|10415.65|10415.65|10415.65|10415.65|10415.65|0
1647609230000|2022-03-18 13:13:50|10415.48|10415.48|10412.83|10412.83|10415.48|10415.48|10412.83|10412.83|0
1647609270000|2022-03-18 13:14:30|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|10404.9|0
1647609300000|2022-03-18 13:15:00|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|0
1647609540000|2022-03-18 13:19:00|10402.42|10402.42|10402.42|10402.42|10402.42|10402.42|10402.42|10402.42|0
1647609550000|2022-03-18 13:19:10|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|10405.07|0
1647609560000|2022-03-18 13:19:20|10407.71|10407.71|10407.71|10407.71|10407.71|10407.71|10407.71|10407.71|0
1647609650000|2022-03-18 13:20:50|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|10410.36|0
1647609680000|2022-03-18 13:21:20|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|0
1647609880000|2022-03-18 13:24:40|10415.65|10415.65|10415.65|10415.65|10415.65|10415.65|10415.65|10415.65|0
1647609910000|2022-03-18 13:25:10|10418.3|10418.3|10415.65|10415.65|10418.3|10418.3|10415.65|10415.65|0
1647609930000|2022-03-18 13:25:30|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|10413.01|0
1647609950000|2022-03-18 13:25:50|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|0
1647609970000|2022-03-18 13:26:10|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|10409.37|0
1647609980000|2022-03-18 13:26:20|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|10412.02|0
1647610020000|2022-03-18 13:27:00|10414.66|10414.66|10414.66|10414.66|10414.66|10414.66|10414.66|10414.66|0
1647610040000|2022-03-18 13:27:20|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|10417.31|0
1647610060000|2022-03-18 13:27:40|10414.35|10414.35|10413.36|10413.36|10414.35|10414.35|10413.36|10413.36|0
1647610070000|2022-03-18 13:27:50|10412.37|10412.37|10412.37|10412.37|10412.37|10412.37|10412.37|10412.37|0
1647610110000|2022-03-18 13:28:30|10411.38|10411.38|10407.75|10407.75|10411.38|10411.38|10407.75|10407.75|0
1647610130000|2022-03-18 13:28:50|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|0
1647610160000|2022-03-18 13:29:20|10407.75|10407.75|10407.75|10407.75|10407.75|10407.75|10407.75|10407.75|0
1647610200000|2022-03-18 13:30:00|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|10405.1|0
1647610230000|2022-03-18 13:30:30|10402.45|10402.45|10402.45|10402.45|10402.45|10402.45|10402.45|10402.45|0
1647610250000|2022-03-18 13:30:50|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|0
1647610270000|2022-03-18 13:31:10|10406.09|10406.09|10406.09|10406.09|10406.09|10406.09|10406.09|10406.09|0
1647610300000|2022-03-18 13:31:40|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|10403.44|0
1647610410000|2022-03-18 13:33:30|10395.5|10395.5|10395.5|10395.5|10395.5|10395.5|10395.5|10395.5|0
1647610440000|2022-03-18 13:34:00|10396.19|10396.19|10392.55|10392.55|10396.19|10396.19|10392.55|10392.55|0
1647610490000|2022-03-18 13:34:50|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|10395.2|0
1647610510000|2022-03-18 13:35:10|10397.85|10397.85|10401.48|10401.48|10401.48|10401.48|10397.85|10397.85|0
1647610520000|2022-03-18 13:35:20|10401.31|10401.31|10403.96|10403.96|10403.96|10403.96|10401.31|10401.31|0
1647610550000|2022-03-18 13:35:50|10406.6|10406.6|10406.6|10406.6|10406.6|10406.6|10406.6|10406.6|0
1647610560000|2022-03-18 13:36:00|10407.59|10407.59|10415.53|10415.53|10415.53|10415.53|10407.59|10407.59|0
1647610570000|2022-03-18 13:36:10|10412.88|10412.88|10412.88|10412.88|10412.88|10412.88|10412.88|10412.88|0
1647610610000|2022-03-18 13:36:50|10411.9|10411.9|10406.6|10406.6|10411.9|10411.9|10406.6|10406.6|0
1647610620000|2022-03-18 13:37:00|10401.31|10401.31|10401.31|10401.31|10401.31|10401.31|10401.31|10401.31|0
1647610660000|2022-03-18 13:37:40|10403.96|10403.96|10403.96|10403.96|10403.96|10403.96|10403.96|10403.96|0
1647610670000|2022-03-18 13:37:50|10404.94|10404.94|10407.59|10407.59|10407.59|10407.59|10404.94|10404.94|0
1647610760000|2022-03-18 13:39:20|10404.94|10404.94|10404.94|10404.94|10404.94|10404.94|10404.94|10404.94|0
1647610770000|2022-03-18 13:39:30|10401.98|10401.98|10401.98|10401.98|10401.98|10401.98|10401.98|10401.98|0
1647610790000|2022-03-18 13:39:50|10404.63|10404.63|10404.63|10404.63|10404.63|10404.63|10404.63|10404.63|0
1647610840000|2022-03-18 13:40:40|10405.61|10405.61|10406.6|10406.6|10406.6|10406.6|10405.61|10405.61|0
1647610850000|2022-03-18 13:40:50|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|0
1647610870000|2022-03-18 13:41:10|10414.54|10414.54|10414.54|10414.54|10414.54|10414.54|10414.54|10414.54|0
1647610880000|2022-03-18 13:41:20|10413.55|10413.55|10413.55|10413.55|10413.55|10413.55|10413.55|10413.55|0
1647610890000|2022-03-18 13:41:30|10415.53|10415.53|10415.53|10415.53|10415.53|10415.53|10415.53|10415.53|0
1647610920000|2022-03-18 13:42:00|10418.18|10418.18|10418.18|10418.18|10418.18|10418.18|10418.18|10418.18|0
1647610930000|2022-03-18 13:42:10|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|0
1647611050000|2022-03-18 13:44:10|10417.51|10417.51|10414.86|10414.86|10417.51|10417.51|10414.86|10414.86|0
1647611130000|2022-03-18 13:45:30|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|10417.51|0
1647611160000|2022-03-18 13:46:00|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|10420.15|0
1647611180000|2022-03-18 13:46:20|10422.8|10422.8|10422.8|10422.8|10422.8|10422.8|10422.8|10422.8|0
1647611260000|2022-03-18 13:47:40|10423.79|10423.79|10419.48|10419.48|10424.78|10424.78|10419.48|10419.48|0
1647611270000|2022-03-18 13:47:50|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|0
1647611300000|2022-03-18 13:48:20|10419.48|10419.48|10422.13|10422.13|10422.13|10422.13|10419.48|10419.48|0
1647611400000|2022-03-18 13:50:00|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|0
1647611430000|2022-03-18 13:50:30|10421.46|10421.46|10424.11|10424.11|10424.11|10424.11|10421.46|10421.46|0
1647611440000|2022-03-18 13:50:40|10421.46|10421.46|10421.46|10421.46|10421.46|10421.46|10421.46|10421.46|0
1647611470000|2022-03-18 13:51:10|10418.81|10418.81|10416.84|10416.84|10418.81|10418.81|10416.84|10416.84|0
1647611480000|2022-03-18 13:51:20|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|0
1647611510000|2022-03-18 13:51:50|10422.13|10422.13|10422.13|10422.13|10422.13|10422.13|10422.13|10422.13|0
1647611530000|2022-03-18 13:52:10|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|10419.48|0
1647611600000|2022-03-18 13:53:20|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|10416.84|0
1647611700000|2022-03-18 13:55:00|10416.67|10416.67|10419.63|10419.63|10419.63|10419.63|10416.67|10416.67|0
1647611730000|2022-03-18 13:55:30|10417.65|10417.65|10417.65|10417.65|10417.65|10417.65|10417.65|10417.65|0
1647611740000|2022-03-18 13:55:40|10415.01|10415.01|10412.36|10412.36|10415.01|10415.01|10412.36|10412.36|0
1647611780000|2022-03-18 13:56:20|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|0
1647611800000|2022-03-18 13:56:40|10417.65|10417.65|10415.01|10415.01|10417.65|10417.65|10415.01|10415.01|0
1647611860000|2022-03-18 13:57:40|10417.65|10417.65|10420.3|10420.3|10420.3|10420.3|10417.65|10417.65|0
1647611890000|2022-03-18 13:58:10|10422.95|10422.95|10422.95|10422.95|10422.95|10422.95|10422.95|10422.95|0
1647611930000|2022-03-18 13:58:50|10423.93|10423.93|10423.93|10423.93|10423.93|10423.93|10423.93|10423.93|0
1647611940000|2022-03-18 13:59:00|10426.58|10426.58|10426.58|10426.58|10426.58|10426.58|10426.58|10426.58|0
1647611950000|2022-03-18 13:59:10|10427.57|10427.57|10427.57|10427.57|10427.57|10427.57|10427.57|10427.57|0
1647611960000|2022-03-18 13:59:20|10424.92|10424.92|10424.92|10424.92|10424.92|10424.92|10424.92|10424.92|0
1647611980000|2022-03-18 13:59:40|10430.22|10430.22|10430.22|10430.22|10432.86|10432.86|10430.22|10430.22|0
1647611990000|2022-03-18 13:59:50|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|10431.2|0
1647612030000|2022-03-18 14:00:30|10433.85|10433.85|10433.85|10433.85|10433.85|10433.85|10433.85|10433.85|0
1647612040000|2022-03-18 14:00:40|10436.5|10436.5|10433.85|10433.85|10436.5|10436.5|10433.85|10433.85|0
1647612060000|2022-03-18 14:01:00|10436.5|10436.5|10432.86|10432.86|10436.5|10436.5|10432.86|10432.86|0
1647612080000|2022-03-18 14:01:20|10430.22|10430.22|10430.22|10430.22|10430.22|10430.22|10430.22|10430.22|0
1647612120000|2022-03-18 14:02:00|10432.19|10432.19|10428.56|10428.56|10432.19|10432.19|10428.56|10428.56|0
1647612130000|2022-03-18 14:02:10|10425.91|10425.91|10423.26|10423.26|10425.91|10425.91|10423.26|10423.26|0
1647612180000|2022-03-18 14:03:00|10425.91|10425.91|10426.9|10426.9|10426.9|10426.9|10425.91|10425.91|0
1647612190000|2022-03-18 14:03:10|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|0
1647612240000|2022-03-18 14:04:00|10430.53|10430.53|10430.53|10430.53|10430.53|10430.53|10430.53|10430.53|0
1647612250000|2022-03-18 14:04:10|10433.18|10433.18|10433.18|10433.18|10433.18|10433.18|10433.18|10433.18|0
1647612270000|2022-03-18 14:04:30|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|0
1647612280000|2022-03-18 14:04:40|10422.6|10422.6|10422.6|10422.6|10422.6|10422.6|10422.6|10422.6|0
1647612300000|2022-03-18 14:05:00|10425.24|10425.24|10425.24|10425.24|10425.24|10425.24|10425.24|10425.24|0
1647612310000|2022-03-18 14:05:10|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|0
1647612380000|2022-03-18 14:06:20|10430.53|10430.53|10430.53|10430.53|10430.53|10430.53|10430.53|10430.53|0
1647612420000|2022-03-18 14:07:00|10426.9|10426.9|10427.89|10427.89|10427.89|10427.89|10426.9|10426.9|0
1647612430000|2022-03-18 14:07:10|10428.88|10428.88|10429.86|10429.86|10429.86|10429.86|10428.88|10428.88|0
1647612450000|2022-03-18 14:07:30|10430.85|10430.85|10431.84|10431.84|10431.84|10431.84|10430.85|10430.85|0
1647612470000|2022-03-18 14:07:50|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|10429.19|0
1647612480000|2022-03-18 14:08:00|10431.84|10431.84|10432.51|10432.51|10432.51|10432.51|10429.86|10429.86|0
1647612490000|2022-03-18 14:08:10|10435.16|10435.16|10435.16|10435.16|10435.16|10435.16|10435.16|10435.16|0
1647612500000|2022-03-18 14:08:20|10437.13|10437.13|10438.12|10438.12|10438.12|10438.12|10437.13|10437.13|0
1647612510000|2022-03-18 14:08:30|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|0
1647612590000|2022-03-18 14:09:50|10438.12|10438.12|10438.12|10438.12|10438.12|10438.12|10438.12|10438.12|0
1647612650000|2022-03-18 14:10:50|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|10435.48|0
1647612660000|2022-03-18 14:11:00|10438.12|10438.12|10438.12|10438.12|10438.12|10438.12|10438.12|10438.12|0
1647612710000|2022-03-18 14:11:50|10438.29|10438.29|10438.29|10438.29|10438.29|10438.29|10438.29|10438.29|0
1647612730000|2022-03-18 14:12:10|10433|10433|10433|10433|10433|10433|10433|10433|0
1647612740000|2022-03-18 14:12:20|10435.65|10435.65|10438.29|10438.29|10438.29|10438.29|10435.65|10435.65|0
1647612770000|2022-03-18 14:12:50|10430.35|10430.35|10430.35|10430.35|10430.35|10430.35|10430.35|10430.35|0
1647612780000|2022-03-18 14:13:00|10433|10433|10431.02|10431.02|10433|10433|10431.02|10431.02|0
1647612830000|2022-03-18 14:13:50|10433.08|10433.08|10430.44|10430.44|10433.08|10433.08|10430.44|10430.44|0
1647612840000|2022-03-18 14:14:00|10430.61|10430.61|10430.61|10430.61|10430.61|10430.61|10430.61|10430.61|0
1647612860000|2022-03-18 14:14:20|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10429.75|10429.75|0
1647612890000|2022-03-18 14:14:50|10427.62|10427.62|10427.62|10427.62|10427.62|10427.62|10427.62|10427.62|0
1647612900000|2022-03-18 14:15:00|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|10426.63|0
1647612950000|2022-03-18 14:15:50|10423.98|10423.98|10423.98|10423.98|10423.98|10423.98|10423.98|10423.98|0
1647612960000|2022-03-18 14:16:00|10423|10423|10423|10423|10423|10423|10423|10423|0
1647613090000|2022-03-18 14:18:10|10415.06|10415.06|10416.04|10416.04|10416.04|10416.04|10415.06|10415.06|0
1647613100000|2022-03-18 14:18:20|10418.69|10418.69|10422.33|10422.33|10424.97|10424.97|10418.69|10418.69|0
1647613120000|2022-03-18 14:18:40|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|0
1647613130000|2022-03-18 14:18:50|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|0
1647613140000|2022-03-18 14:19:00|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|0
1647613170000|2022-03-18 14:19:30|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|0
1647613200000|2022-03-18 14:20:00|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647613220000|2022-03-18 14:20:20|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1647613230000|2022-03-18 14:20:30|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647613240000|2022-03-18 14:20:40|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1647613260000|2022-03-18 14:21:00|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|0
1647613310000|2022-03-18 14:21:50|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|0
1647613320000|2022-03-18 14:22:00|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|0
1647613340000|2022-03-18 14:22:20|10416.04|10416.04|10416.04|10416.04|10416.04|10416.04|10416.04|10416.04|0
1647613370000|2022-03-18 14:22:50|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|0
1647613410000|2022-03-18 14:23:30|10410.75|10410.75|10408.1|10408.1|10410.75|10410.75|10408.1|10408.1|0
1647613430000|2022-03-18 14:23:50|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|0
1647613500000|2022-03-18 14:25:00|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|10406.13|0
1647613520000|2022-03-18 14:25:20|10408.77|10408.77|10408.77|10408.77|10408.77|10408.77|10408.77|10408.77|0
1647613530000|2022-03-18 14:25:30|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|10414.07|0
1647613550000|2022-03-18 14:25:50|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|10415.06|0
1647613560000|2022-03-18 14:26:00|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|10412.41|0
1647613580000|2022-03-18 14:26:20|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|0
1647613620000|2022-03-18 14:27:00|10408.1|10408.1|10408.1|10408.1|10408.1|10408.1|10408.1|10408.1|0
1647613640000|2022-03-18 14:27:20|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|0
1647613730000|2022-03-18 14:28:50|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647613750000|2022-03-18 14:29:10|10409.09|10409.09|10409.09|10409.09|10409.09|10409.09|10409.09|10409.09|0
1647613770000|2022-03-18 14:29:30|10411.74|10411.74|10412.73|10412.73|10412.73|10412.73|10411.74|10411.74|0
1647613800000|2022-03-18 14:30:00|10413.72|10413.72|10413.72|10413.72|10413.72|10413.72|10413.72|10413.72|0
1647613820000|2022-03-18 14:30:20|10412.73|10412.73|10411.74|10411.74|10412.73|10412.73|10411.74|10411.74|0
1647613830000|2022-03-18 14:30:30|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|0
1647613840000|2022-03-18 14:30:40|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|0
1647613860000|2022-03-18 14:31:00|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|0
1647613870000|2022-03-18 14:31:10|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|10405.46|0
1647613880000|2022-03-18 14:31:20|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|10404.47|0
1647613890000|2022-03-18 14:31:30|10407.12|10407.12|10409.76|10409.76|10409.76|10409.76|10407.12|10407.12|0
1647613900000|2022-03-18 14:31:40|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|10407.12|0
1647613920000|2022-03-18 14:32:00|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|10409.76|0
1647613950000|2022-03-18 14:32:30|10410.75|10410.75|10410.75|10410.75|10410.75|10410.75|10408.1|10408.1|0
1647613960000|2022-03-18 14:32:40|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|10413.4|0
1647614000000|2022-03-18 14:33:20|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|10414.39|0
1647614030000|2022-03-18 14:33:50|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|0
1647614040000|2022-03-18 14:34:00|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|0
1647614050000|2022-03-18 14:34:10|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|0
1647614070000|2022-03-18 14:34:30|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|0
1647614080000|2022-03-18 14:34:40|10424.97|10424.97|10422.33|10422.33|10424.97|10424.97|10422.33|10422.33|0
1647614100000|2022-03-18 14:35:00|10423.31|10423.31|10423.31|10423.31|10425.96|10425.96|10423.31|10423.31|0
1647614230000|2022-03-18 14:37:10|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|10420.67|0
1647614260000|2022-03-18 14:37:40|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|10418.02|0
1647614310000|2022-03-18 14:38:30|10417.03|10417.03|10414.39|10414.39|10417.03|10417.03|10414.39|10414.39|0
1647614330000|2022-03-18 14:38:50|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|10411.74|0
1647614340000|2022-03-18 14:39:00|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|10417.03|0
1647614350000|2022-03-18 14:39:10|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|10422.33|0
1647614360000|2022-03-18 14:39:20|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|10419.68|0
1647614390000|2022-03-18 14:39:50|10417.03|10417.03|10420.67|10420.67|10420.67|10420.67|10417.03|10417.03|0
1647614420000|2022-03-18 14:40:20|10423.31|10423.31|10423.31|10423.31|10425.96|10425.96|10423.31|10423.31|0
1647614450000|2022-03-18 14:40:50|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|0
1647614510000|2022-03-18 14:41:50|10428.61|10428.61|10428.61|10428.61|10428.61|10428.61|10428.61|10428.61|0
1647614530000|2022-03-18 14:42:10|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|10425.96|0
1647614550000|2022-03-18 14:42:30|10423.31|10423.31|10420.67|10420.67|10423.31|10423.31|10420.67|10420.67|0
1647614560000|2022-03-18 14:42:40|10423.31|10423.31|10423.31|10423.31|10423.31|10423.31|10423.31|10423.31|0
1647614590000|2022-03-18 14:43:10|10425.96|10425.96|10433.9|10433.9|10433.9|10433.9|10425.96|10425.96|0
1647614630000|2022-03-18 14:43:50|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|0
1647614650000|2022-03-18 14:44:10|10430.26|10430.26|10429.28|10429.28|10430.26|10430.26|10428.29|10428.29|0
1647614660000|2022-03-18 14:44:20|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|10430.26|0
1647614710000|2022-03-18 14:45:10|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|10431.25|0
1647614770000|2022-03-18 14:46:10|10433.9|10433.9|10433.9|10433.9|10433.9|10433.9|10433.9|10433.9|0
1647614800000|2022-03-18 14:46:40|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|0
1647614820000|2022-03-18 14:47:00|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|0
1647614840000|2022-03-18 14:47:20|10441.84|10441.84|10439.19|10439.19|10441.84|10441.84|10439.19|10439.19|0
1647614880000|2022-03-18 14:48:00|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|0
1647614950000|2022-03-18 14:49:10|10439.19|10439.19|10441.84|10441.84|10441.84|10441.84|10439.19|10439.19|0
1647614960000|2022-03-18 14:49:20|10444.48|10444.48|10447.13|10447.13|10447.13|10447.13|10444.48|10444.48|0
1647614980000|2022-03-18 14:49:40|10444.48|10444.48|10444.48|10444.48|10444.48|10444.48|10444.48|10444.48|0
1647614990000|2022-03-18 14:49:50|10447.13|10447.13|10452.42|10452.42|10452.42|10452.42|10447.13|10447.13|0
1647615040000|2022-03-18 14:50:40|10455.07|10455.07|10457.05|10457.05|10457.05|10457.05|10455.07|10455.07|0
1647615050000|2022-03-18 14:50:50|10456.06|10456.06|10456.06|10456.06|10456.06|10456.06|10456.06|10456.06|0
1647615070000|2022-03-18 14:51:10|10453.41|10453.41|10450.77|10450.77|10453.41|10453.41|10450.77|10450.77|0
1647615080000|2022-03-18 14:51:20|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|10453.41|0
1647615110000|2022-03-18 14:51:50|10450.77|10450.77|10450.77|10450.77|10450.77|10450.77|10450.77|10450.77|0
1647615130000|2022-03-18 14:52:10|10448.12|10448.12|10445.47|10445.47|10448.12|10448.12|10445.47|10445.47|0
1647615200000|2022-03-18 14:53:20|10442.83|10442.83|10442.83|10442.83|10442.83|10442.83|10442.83|10442.83|0
1647615220000|2022-03-18 14:53:40|10440.18|10440.18|10440.18|10440.18|10440.18|10440.18|10440.18|10440.18|0
1647615230000|2022-03-18 14:53:50|10437.53|10437.53|10436.55|10436.55|10437.53|10437.53|10436.55|10436.55|0
1647615250000|2022-03-18 14:54:10|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|10439.19|0
1647615330000|2022-03-18 14:55:30|10440.18|10440.18|10442.83|10442.83|10442.83|10442.83|10440.18|10440.18|0
1647615350000|2022-03-18 14:55:50|10445.47|10445.47|10445.47|10445.47|10445.47|10445.47|10445.47|10445.47|0
1647615380000|2022-03-18 14:56:20|10442.83|10442.83|10442.83|10442.83|10442.83|10442.83|10442.83|10442.83|0
1647615460000|2022-03-18 14:57:40|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|0
1647615520000|2022-03-18 14:58:40|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|10446.46|0
1647615600000|2022-03-18 15:00:00|10445.47|10445.47|10448.12|10448.12|10448.12|10448.12|10445.47|10445.47|0
1647615620000|2022-03-18 15:00:20|10450.77|10450.77|10453.41|10453.41|10453.41|10453.41|10450.77|10450.77|0
1647615630000|2022-03-18 15:00:30|10450.77|10450.77|10454.4|10454.4|10454.4|10454.4|10450.77|10450.77|0
1647615640000|2022-03-18 15:00:40|10457.05|10457.05|10457.05|10457.05|10457.05|10457.05|10457.05|10457.05|0
1647615650000|2022-03-18 15:00:50|10459.69|10459.69|10464.99|10464.99|10464.99|10464.99|10457.05|10457.05|0
1647615670000|2022-03-18 15:01:10|10467.63|10467.63|10464.99|10464.99|10467.63|10467.63|10464.99|10464.99|0
1647615720000|2022-03-18 15:02:00|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|0
1647615740000|2022-03-18 15:02:20|10470.28|10470.28|10475.57|10475.57|10475.57|10475.57|10470.28|10470.28|0
1647615770000|2022-03-18 15:02:50|10472.93|10472.93|10470.28|10470.28|10472.93|10472.93|10470.28|10470.28|0
1647615890000|2022-03-18 15:04:50|10472.93|10472.93|10472.93|10472.93|10472.93|10472.93|10472.93|10472.93|0
1647615900000|2022-03-18 15:05:00|10475.57|10475.57|10472.93|10472.93|10475.57|10475.57|10472.93|10472.93|0
1647615960000|2022-03-18 15:06:00|10470.28|10470.28|10470.28|10470.28|10470.28|10470.28|10470.28|10470.28|0
1647616030000|2022-03-18 15:07:10|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|0
1647616060000|2022-03-18 15:07:40|10468.62|10468.62|10468.62|10468.62|10468.62|10468.62|10468.62|10468.62|0
1647616070000|2022-03-18 15:07:50|10469.61|10469.61|10469.61|10469.61|10469.61|10469.61|10469.61|10469.61|0
1647616100000|2022-03-18 15:08:20|10466.96|10466.96|10464.32|10464.32|10466.96|10466.96|10464.32|10464.32|0
1647616130000|2022-03-18 15:08:50|10466.96|10466.96|10466.96|10466.96|10466.96|10466.96|10466.96|10466.96|0
1647616140000|2022-03-18 15:09:00|10469.61|10469.61|10466.96|10466.96|10469.61|10469.61|10466.96|10466.96|0
1647616150000|2022-03-18 15:09:10|10464.99|10464.99|10464.99|10464.99|10464.99|10464.99|10464.99|10464.99|0
1647616230000|2022-03-18 15:10:30|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|10467.63|0
1647616250000|2022-03-18 15:10:50|10466.64|10466.64|10469.29|10469.29|10469.29|10469.29|10466.64|10466.64|0
1647616270000|2022-03-18 15:11:10|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|0
1647616320000|2022-03-18 15:12:00|10461.35|10461.35|10464|10464|10464|10464|10461.35|10461.35|0
1647616330000|2022-03-18 15:12:10|10461.35|10461.35|10461.35|10461.35|10461.35|10461.35|10461.35|10461.35|0
1647616350000|2022-03-18 15:12:30|10458.7|10458.7|10458.7|10458.7|10458.7|10458.7|10458.7|10458.7|0
1647616360000|2022-03-18 15:12:40|10461.35|10461.35|10461.35|10461.35|10461.35|10461.35|10461.35|10461.35|0
1647616370000|2022-03-18 15:12:50|10464|10464|10466.64|10466.64|10466.64|10466.64|10464|10464|0
1647616390000|2022-03-18 15:13:10|10464|10464|10464|10464|10464|10464|10464|10464|0
1647616400000|2022-03-18 15:13:20|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|10466.64|0
1647616430000|2022-03-18 15:13:50|10464.67|10464.67|10464.67|10464.67|10464.67|10464.67|10464.67|10464.67|0
1647616480000|2022-03-18 15:14:40|10462.02|10462.02|10462.02|10462.02|10462.02|10462.02|10462.02|10462.02|0
1647616490000|2022-03-18 15:14:50|10463.91|10463.91|10463.91|10463.91|10463.91|10463.91|10463.91|10463.91|0
1647616530000|2022-03-18 15:15:30|10464.9|10464.9|10463.91|10463.91|10464.9|10464.9|10463.91|10463.91|0
1647616540000|2022-03-18 15:15:40|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|10466.55|0
1647616550000|2022-03-18 15:15:50|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|10465.57|0
1647616560000|2022-03-18 15:16:00|10462.92|10462.92|10460.27|10460.27|10462.92|10462.92|10460.27|10460.27|0
1647616580000|2022-03-18 15:16:20|10457.63|10457.63|10456.64|10456.64|10457.63|10457.63|10456.64|10456.64|0
1647616590000|2022-03-18 15:16:30|10453.99|10453.99|10453|10453|10453.99|10453.99|10453|10453|0
1647616600000|2022-03-18 15:16:40|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|10453.99|0
1647616610000|2022-03-18 15:16:50|10455.97|10455.97|10454.98|10454.98|10455.97|10455.97|10454.98|10454.98|0
1647616670000|2022-03-18 15:17:50|10455.97|10455.97|10455.97|10455.97|10455.97|10455.97|10455.97|10455.97|0
1647616690000|2022-03-18 15:18:10|10454.98|10454.98|10454.98|10454.98|10454.98|10454.98|10454.98|10454.98|0
1647616700000|2022-03-18 15:18:20|10457.63|10457.63|10457.63|10457.63|10457.63|10457.63|10457.63|10457.63|0
1647616710000|2022-03-18 15:18:30|10460.27|10460.27|10460.27|10460.27|10460.27|10460.27|10460.27|10460.27|0
1647616730000|2022-03-18 15:18:50|10462.92|10462.92|10462.92|10462.92|10462.92|10462.92|10462.92|10462.92|0
1647616760000|2022-03-18 15:19:20|10468.21|10468.21|10468.21|10468.21|10468.21|10468.21|10468.21|10468.21|0
1647616780000|2022-03-18 15:19:40|10466.33|10466.33|10465.98|10465.98|10466.33|10466.33|10465.98|10465.98|0
1647616790000|2022-03-18 15:19:50|10466.15|10466.15|10463.51|10463.51|10466.15|10466.15|10463.51|10463.51|0
1647616800000|2022-03-18 15:20:00|10460.86|10460.86|10460.86|10460.86|10460.86|10460.86|10460.86|10460.86|0
1647616820000|2022-03-18 15:20:20|10459.87|10459.87|10459.87|10459.87|10459.87|10459.87|10459.87|10459.87|0
1647616840000|2022-03-18 15:20:40|10464.5|10464.5|10465.48|10465.48|10465.48|10465.48|10464.5|10464.5|0
1647616850000|2022-03-18 15:20:50|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|10468.13|0
1647616870000|2022-03-18 15:21:10|10465.48|10465.48|10465.48|10465.48|10465.48|10465.48|10465.48|10465.48|0
1647616900000|2022-03-18 15:21:40|10462.84|10462.84|10462.84|10462.84|10462.84|10462.84|10462.84|10462.84|0
1647616930000|2022-03-18 15:22:10|10465.48|10465.48|10465.48|10465.48|10466.47|10466.47|10465.48|10465.48|0
1647616940000|2022-03-18 15:22:20|10470.78|10470.78|10468.13|10468.13|10470.78|10470.78|10468.13|10468.13|0
1647616950000|2022-03-18 15:22:30|10465.48|10465.48|10462.67|10462.67|10465.48|10465.48|10462.67|10462.67|0
1647616980000|2022-03-18 15:23:00|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|0
1647617030000|2022-03-18 15:23:50|10467.96|10467.96|10467.96|10467.96|10467.96|10467.96|10467.96|10467.96|0
1647617050000|2022-03-18 15:24:10|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|10465.31|0
1647617060000|2022-03-18 15:24:20|10465.48|10465.48|10465.48|10465.48|10465.48|10465.48|10465.48|10465.48|0
1647617100000|2022-03-18 15:25:00|10468.13|10468.13|10468.13|10468.13|10470.78|10470.78|10468.13|10468.13|0
1647617130000|2022-03-18 15:25:30|10465.48|10465.48|10470.78|10470.78|10470.78|10470.78|10465.48|10465.48|0
1647617140000|2022-03-18 15:25:40|10471.77|10471.77|10474.41|10474.41|10474.41|10474.41|10471.77|10471.77|0
1647617270000|2022-03-18 15:27:50|10473.42|10473.42|10473.42|10473.42|10473.42|10473.42|10473.42|10473.42|0
1647617280000|2022-03-18 15:28:00|10474.41|10474.41|10474.41|10474.41|10474.41|10474.41|10474.41|10474.41|0
1647617310000|2022-03-18 15:28:30|10476.39|10476.39|10480.69|10480.69|10480.69|10480.69|10475.4|10475.4|0
1647617380000|2022-03-18 15:29:40|10478.05|10478.05|10472.75|10472.75|10478.05|10478.05|10472.75|10472.75|0
1647617390000|2022-03-18 15:29:50|10475.4|10475.4|10475.4|10475.4|10475.4|10475.4|10475.4|10475.4|0
1647617420000|2022-03-18 15:30:20|10474.41|10474.41|10474.41|10474.41|10474.41|10474.41|10474.41|10474.41|0
1647617450000|2022-03-18 15:30:50|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|10471.77|0
1647617560000|2022-03-18 15:32:40|10472.75|10472.75|10472.75|10472.75|10472.75|10472.75|10472.75|10472.75|0
1647617570000|2022-03-18 15:32:50|10473.74|10473.74|10473.74|10473.74|10473.74|10473.74|10473.74|10473.74|0
1647617600000|2022-03-18 15:33:20|10476.39|10476.39|10476.39|10476.39|10476.39|10476.39|10476.39|10476.39|0
1647617660000|2022-03-18 15:34:20|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|10479.03|0
1647617720000|2022-03-18 15:35:20|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|0
1647617760000|2022-03-18 15:36:00|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|0
1647617770000|2022-03-18 15:36:10|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|0
1647617780000|2022-03-18 15:36:20|10482.08|10482.08|10481.09|10481.09|10482.08|10482.08|10481.09|10481.09|0
1647617790000|2022-03-18 15:36:30|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|0
1647617810000|2022-03-18 15:36:50|10484.73|10484.73|10487.37|10487.37|10490.02|10490.02|10484.73|10484.73|0
1647617820000|2022-03-18 15:37:00|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|0
1647617830000|2022-03-18 15:37:10|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|10487.37|0
1647617850000|2022-03-18 15:37:30|10484.73|10484.73|10487.37|10487.37|10487.37|10487.37|10484.73|10484.73|0
1647617860000|2022-03-18 15:37:40|10489.35|10489.35|10489.35|10489.35|10489.35|10489.35|10486.7|10486.7|0
1647617880000|2022-03-18 15:38:00|10492|10492|10492|10492|10492|10492|10486.7|10486.7|0
1647617900000|2022-03-18 15:38:20|10497.29|10497.29|10494.64|10494.64|10497.29|10497.29|10494.64|10494.64|0
1647617940000|2022-03-18 15:39:00|10497.29|10497.29|10499.94|10499.94|10499.94|10499.94|10497.29|10497.29|0
1647617970000|2022-03-18 15:39:30|10497.29|10497.29|10495.63|10495.63|10497.29|10497.29|10494.64|10494.64|0
1647618000000|2022-03-18 15:40:00|10492.99|10492.99|10490.34|10490.34|10492.99|10492.99|10490.34|10490.34|0
1647618030000|2022-03-18 15:40:30|10487.69|10487.69|10487.69|10487.69|10487.69|10487.69|10487.69|10487.69|0
1647618040000|2022-03-18 15:40:40|10487.86|10487.86|10485.22|10485.22|10487.86|10487.86|10485.22|10485.22|0
1647618050000|2022-03-18 15:40:50|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|10485.05|0
1647618080000|2022-03-18 15:41:20|10487.69|10487.69|10487.69|10487.69|10488.68|10488.68|10487.69|10487.69|0
1647618110000|2022-03-18 15:41:50|10486.7|10486.7|10480.42|10480.42|10486.7|10486.7|10480.42|10480.42|0
1647618150000|2022-03-18 15:42:30|10475.13|10475.13|10475.13|10475.13|10475.13|10475.13|10475.13|10475.13|0
1647618180000|2022-03-18 15:43:00|10480.42|10480.42|10480.42|10480.42|10483.07|10483.07|10480.42|10480.42|0
1647618200000|2022-03-18 15:43:20|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|0
1647618220000|2022-03-18 15:43:40|10485.72|10485.72|10485.72|10485.72|10485.72|10485.72|10485.72|10485.72|0
1647618250000|2022-03-18 15:44:10|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|0
1647618290000|2022-03-18 15:44:50|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|0
1647618300000|2022-03-18 15:45:00|10481.09|10481.09|10480.1|10480.1|10481.09|10481.09|10480.1|10480.1|0
1647618320000|2022-03-18 15:45:20|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|0
1647618360000|2022-03-18 15:46:00|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|0
1647618400000|2022-03-18 15:46:40|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1647618420000|2022-03-18 15:47:00|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|0
1647618430000|2022-03-18 15:47:10|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1647618450000|2022-03-18 15:47:30|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|0
1647618460000|2022-03-18 15:47:40|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|0
1647618510000|2022-03-18 15:48:30|10485.4|10485.4|10486.39|10486.39|10486.39|10486.39|10485.4|10485.4|0
1647618530000|2022-03-18 15:48:50|10489.03|10489.03|10489.03|10489.03|10489.03|10489.03|10489.03|10489.03|0
1647618580000|2022-03-18 15:49:40|10490.02|10490.02|10490.02|10490.02|10490.02|10490.02|10490.02|10490.02|0
1647618610000|2022-03-18 15:50:10|10489.03|10489.03|10489.03|10489.03|10489.03|10489.03|10489.03|10489.03|0
1647618620000|2022-03-18 15:50:20|10486.39|10486.39|10486.39|10486.39|10486.39|10486.39|10486.39|10486.39|0
1647618640000|2022-03-18 15:50:40|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|0
1647618650000|2022-03-18 15:50:50|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|10481.09|0
1647618670000|2022-03-18 15:51:10|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|0
1647618690000|2022-03-18 15:51:30|10481.09|10481.09|10478.45|10478.45|10481.09|10481.09|10478.45|10478.45|0
1647618730000|2022-03-18 15:52:10|10475.8|10475.8|10473.15|10473.15|10478.45|10478.45|10473.15|10473.15|0
1647618740000|2022-03-18 15:52:20|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|0
1647618790000|2022-03-18 15:53:10|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|0
1647618810000|2022-03-18 15:53:30|10462.57|10462.57|10462.57|10462.57|10462.57|10462.57|10462.57|10462.57|0
1647618820000|2022-03-18 15:53:40|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|10465.21|0
1647618830000|2022-03-18 15:53:50|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|0
1647618860000|2022-03-18 15:54:20|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|0
1647618880000|2022-03-18 15:54:40|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|10467.86|0
1647618890000|2022-03-18 15:54:50|10470.51|10470.51|10467.86|10467.86|10470.51|10470.51|10467.86|10467.86|0
1647618900000|2022-03-18 15:55:00|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|10470.51|0
1647618920000|2022-03-18 15:55:20|10473.15|10473.15|10473.15|10473.15|10473.15|10473.15|10473.15|10473.15|0
1647618930000|2022-03-18 15:55:30|10475.8|10475.8|10474.81|10474.81|10475.8|10475.8|10474.81|10474.81|0
1647618940000|2022-03-18 15:55:40|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1647618950000|2022-03-18 15:55:50|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|0
1647619020000|2022-03-18 15:57:00|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|0
1647619030000|2022-03-18 15:57:10|10484.73|10484.73|10487.37|10487.37|10487.37|10487.37|10484.73|10484.73|0
1647619040000|2022-03-18 15:57:20|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|10484.73|0
1647619050000|2022-03-18 15:57:30|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|10482.08|0
1647619090000|2022-03-18 15:58:10|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|10483.07|0
1647619120000|2022-03-18 15:58:40|10483.41|10483.41|10483.41|10483.41|10483.41|10483.41|10483.41|10483.41|0
1647619140000|2022-03-18 15:59:00|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|0
1647619150000|2022-03-18 15:59:10|10485.07|10485.07|10485.07|10485.07|10485.07|10485.07|10485.07|10485.07|0
1647619170000|2022-03-18 15:59:30|10484.08|10484.08|10484.08|10484.08|10484.08|10484.08|10484.08|10484.08|0
1647619190000|2022-03-18 15:59:50|10481.44|10481.44|10481.44|10481.44|10481.44|10481.44|10481.44|10481.44|0
1647619240000|2022-03-18 16:00:40|10484.08|10484.08|10481.44|10481.44|10484.08|10484.08|10481.44|10481.44|0
1647619260000|2022-03-18 16:01:00|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|10482.42|0
1647619280000|2022-03-18 16:01:20|10479.78|10479.78|10479.78|10479.78|10479.78|10479.78|10479.78|10479.78|0
1647619300000|2022-03-18 16:01:40|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|10478.79|0
1647619320000|2022-03-18 16:02:00|10477.8|10477.8|10478.79|10478.79|10478.79|10478.79|10477.8|10477.8|0
1647619420000|2022-03-18 16:03:40|10479.78|10479.78|10478.79|10478.79|10479.78|10479.78|10478.79|10478.79|0
1647619430000|2022-03-18 16:03:50|10477.8|10477.8|10477.8|10477.8|10477.8|10477.8|10477.8|10477.8|0
1647619500000|2022-03-18 16:05:00|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|10480.45|0
1647619510000|2022-03-18 16:05:10|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|0
1647619550000|2022-03-18 16:05:50|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|0
1647619560000|2022-03-18 16:06:00|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|10480.1|0
1647619660000|2022-03-18 16:07:40|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|10482.75|0
1647619700000|2022-03-18 16:08:20|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|10483.74|0
1647619710000|2022-03-18 16:08:30|10481.09|10481.09|10480.1|10480.1|10481.09|10481.09|10480.1|10480.1|0
1647619720000|2022-03-18 16:08:40|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|10477.46|0
1647619730000|2022-03-18 16:08:50|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|10474.81|0
1647619750000|2022-03-18 16:09:10|10476.13|10476.13|10477.46|10477.46|10477.46|10477.46|10476.13|10476.13|0
1647619760000|2022-03-18 16:09:20|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|10478.45|0
1647619790000|2022-03-18 16:09:50|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|10478.27|0
1647619820000|2022-03-18 16:10:20|10476.95|10476.95|10476.95|10476.95|10476.95|10476.95|10476.95|10476.95|0
1647619850000|2022-03-18 16:10:50|10475.63|10475.63|10478.27|10478.27|10478.27|10478.27|10475.63|10475.63|0
1647619860000|2022-03-18 16:11:00|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|10475.63|0
1647619890000|2022-03-18 16:11:30|10467.69|10467.69|10467.69|10467.69|10467.69|10467.69|10467.69|10467.69|0
1647619900000|2022-03-18 16:11:40|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|10465.04|0
1647619920000|2022-03-18 16:12:00|10462.4|10462.4|10461.75|10461.75|10462.4|10462.4|10461.41|10461.41|0
1647619930000|2022-03-18 16:12:10|10464.4|10464.4|10465.39|10465.39|10465.39|10465.39|10464.4|10464.4|0
1647619940000|2022-03-18 16:12:20|10468.03|10468.03|10465.39|10465.39|10468.03|10468.03|10465.39|10465.39|0
1647619960000|2022-03-18 16:12:40|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|10466.76|0
1647619970000|2022-03-18 16:12:50|10466.41|10466.41|10466.41|10466.41|10466.41|10466.41|10466.41|10466.41|0
1647620050000|2022-03-18 16:14:10|10465.43|10465.43|10465.43|10465.43|10465.43|10465.43|10465.43|10465.43|0
1647620070000|2022-03-18 16:14:30|10462.78|10462.78|10457.49|10457.49|10462.78|10462.78|10457.49|10457.49|0
1647620080000|2022-03-18 16:14:40|10454.84|10454.84|10454.84|10454.84|10454.84|10454.84|10454.84|10454.84|0
1647620120000|2022-03-18 16:15:20|10455.83|10455.83|10455.83|10455.83|10455.83|10455.83|10455.83|10455.83|0
1647620130000|2022-03-18 16:15:30|10458.48|10458.48|10461.12|10461.12|10461.12|10461.12|10458.48|10458.48|0
1647620140000|2022-03-18 16:15:40|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|0
1647620150000|2022-03-18 16:15:50|10463.48|10463.48|10464.47|10464.47|10464.47|10464.47|10463.48|10463.48|0
1647620160000|2022-03-18 16:16:00|10467.12|10467.12|10466.13|10466.13|10467.12|10467.12|10466.13|10466.13|0
1647620190000|2022-03-18 16:16:30|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|10468.78|0
1647620220000|2022-03-18 16:17:00|10470.1|10470.1|10470.1|10470.1|10470.1|10470.1|10470.1|10470.1|0
1647620320000|2022-03-18 16:18:40|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|10471.42|0
1647620340000|2022-03-18 16:19:00|10470.43|10470.43|10470.43|10470.43|10470.43|10470.43|10470.43|10470.43|0
1647620350000|2022-03-18 16:19:10|10467.79|10467.79|10467.79|10467.79|10467.79|10467.79|10467.79|10467.79|0
1647620360000|2022-03-18 16:19:20|10468.78|10468.78|10467.79|10467.79|10468.78|10468.78|10467.79|10467.79|0
1647620380000|2022-03-18 16:19:40|10465.14|10465.14|10465.14|10465.14|10465.14|10465.14|10465.14|10465.14|0
1647620440000|2022-03-18 16:20:40|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|10462.49|0
1647620450000|2022-03-18 16:20:50|10462.67|10462.67|10462.15|10462.15|10462.67|10462.67|10462.15|10462.15|0
1647620460000|2022-03-18 16:21:00|10463.01|10463.01|10465.66|10465.66|10465.66|10465.66|10463.01|10463.01|0
1647620480000|2022-03-18 16:21:20|10468.3|10468.3|10468.3|10468.3|10468.3|10468.3|10468.3|10468.3|0
1647620490000|2022-03-18 16:21:30|10470.95|10470.95|10470.95|10470.95|10470.95|10470.95|10470.95|10470.95|0
1647620500000|2022-03-18 16:21:40|10473.59|10473.59|10476.24|10476.24|10476.24|10476.24|10473.59|10473.59|0
1647620520000|2022-03-18 16:22:00|10473.59|10473.59|10470.95|10470.95|10473.59|10473.59|10470.95|10470.95|0
1647620550000|2022-03-18 16:22:30|10469.96|10469.96|10467.31|10467.31|10469.96|10469.96|10467.31|10467.31|0
1647620590000|2022-03-18 16:23:10|10467.14|10467.14|10467.14|10467.14|10468.13|10468.13|10467.14|10467.14|0
1647620620000|2022-03-18 16:23:40|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|0
1647620630000|2022-03-18 16:23:50|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|0
1647620710000|2022-03-18 16:25:10|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|0
1647620740000|2022-03-18 16:25:40|10464.67|10464.67|10467.14|10467.14|10467.14|10467.14|10464.15|10464.15|0
1647620750000|2022-03-18 16:25:50|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|10464.5|0
1647620760000|2022-03-18 16:26:00|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|10467.14|0
1647620790000|2022-03-18 16:26:30|10469.79|10469.79|10469.79|10469.79|10469.79|10469.79|10469.79|10469.79|0
1647620810000|2022-03-18 16:26:50|10472.43|10472.43|10469.79|10469.79|10472.43|10472.43|10469.79|10469.79|0
1647620820000|2022-03-18 16:27:00|10472.43|10472.43|10472.43|10472.43|10472.43|10472.43|10472.43|10472.43|0
1647620830000|2022-03-18 16:27:10|10473.42|10473.42|10472.43|10472.43|10473.42|10473.42|10472.43|10472.43|0
1647620840000|2022-03-18 16:27:20|10473.42|10473.42|10473.42|10473.42|10473.42|10473.42|10473.42|10473.42|0
1647620850000|2022-03-18 16:27:30|10476.07|10476.07|10475.73|10475.73|10476.07|10476.07|10475.73|10475.73|0
1647620860000|2022-03-18 16:27:40|10473.08|10473.08|10473.08|10473.08|10473.08|10473.08|10473.08|10473.08|0
1647620870000|2022-03-18 16:27:50|10475.73|10475.73|10478.37|10478.37|10478.37|10478.37|10475.73|10475.73|0
1647620880000|2022-03-18 16:28:00|10477.38|10477.38|10477.38|10477.38|10477.38|10477.38|10477.38|10477.38|0
1647620890000|2022-03-18 16:28:10|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|10474.74|0
1647620910000|2022-03-18 16:28:30|10472.09|10472.09|10472.09|10472.09|10472.09|10472.09|10472.09|10472.09|0
1647620920000|2022-03-18 16:28:40|10472.61|10472.61|10472.61|10472.61|10472.61|10472.61|10472.61|10472.61|0
1647620950000|2022-03-18 16:29:10|10475.25|10475.25|10477.9|10477.9|10477.9|10477.9|10475.25|10475.25|0
1647620960000|2022-03-18 16:29:20|10475.25|10475.25|10475.25|10475.25|10475.25|10475.25|10475.25|10475.25|0
1647620970000|2022-03-18 16:29:30|10478.22|10478.22|10476.24|10476.24|10478.22|10478.22|10476.24|10476.24|0
1647620980000|2022-03-18 16:29:40|10478.89|10478.89|10478.2|10478.2|10478.89|10478.89|10478.2|10478.2|0
1647620990000|2022-03-18 16:29:50|10480.18|10480.18|10485.45|10485.45|10485.79|10485.79|10480.18|10480.18|0
1647850500000|2022-03-21 08:15:00|10506.1|10506.1|10513.05|10513.05|10514.04|10514.04|10506.1|10506.1|0
1647850560000|2022-03-21 08:16:00|10518.35|10518.35|10508.28|10508.28|10518.52|10518.52|10508.28|10508.28|0
1647850570000|2022-03-21 08:16:10|10509.27|10509.27|10510.26|10510.26|10511.25|10511.25|10509.27|10509.27|0
1647850580000|2022-03-21 08:16:20|10509.27|10509.27|10509.27|10509.27|10511.25|10511.25|10509.27|10509.27|0
1647850590000|2022-03-21 08:16:30|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|0
1647850600000|2022-03-21 08:16:40|10520.18|10520.18|10523.81|10523.81|10523.81|10523.81|10520.18|10520.18|0
1647850630000|2022-03-21 08:17:10|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1647850680000|2022-03-21 08:18:00|10521.17|10521.17|10518.52|10518.52|10523.81|10523.81|10518.52|10518.52|0
1647850730000|2022-03-21 08:18:50|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|10513.23|0
1647850740000|2022-03-21 08:19:00|10507.93|10507.93|10507.93|10507.93|10507.93|10507.93|10507.93|10507.93|0
1647850750000|2022-03-21 08:19:10|10505.29|10505.29|10502.64|10502.64|10505.29|10505.29|10502.64|10502.64|0
1647850770000|2022-03-21 08:19:30|10503.63|10503.63|10511.57|10511.57|10511.57|10511.57|10503.63|10503.63|0
1647850780000|2022-03-21 08:19:40|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|0
1647850850000|2022-03-21 08:20:50|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|10518.84|0
1647850900000|2022-03-21 08:21:40|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|0
1647850970000|2022-03-21 08:22:50|10526.78|10526.78|10526.78|10526.78|10529.42|10529.42|10526.78|10526.78|0
1647850980000|2022-03-21 08:23:00|10524.13|10524.13|10521.48|10521.48|10524.13|10524.13|10521.48|10521.48|0
1647850990000|2022-03-21 08:23:10|10516.19|10516.19|10513.54|10513.54|10516.19|10516.19|10513.54|10513.54|0
1647851000000|2022-03-21 08:23:20|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|0
1647851020000|2022-03-21 08:23:40|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|0
1647851040000|2022-03-21 08:24:00|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|0
1647851090000|2022-03-21 08:24:50|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|0
1647851120000|2022-03-21 08:25:20|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|10519.83|0
1647851130000|2022-03-21 08:25:30|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|0
1647851140000|2022-03-21 08:25:40|10517.18|10517.18|10517.18|10517.18|10517.18|10517.18|10517.18|10517.18|0
1647851150000|2022-03-21 08:25:50|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|0
1647851180000|2022-03-21 08:26:20|10517.18|10517.18|10517.18|10517.18|10517.18|10517.18|10517.18|10517.18|0
1647851200000|2022-03-21 08:26:40|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|0
1647851260000|2022-03-21 08:27:40|10525.12|10525.12|10522.47|10522.47|10525.12|10525.12|10522.47|10522.47|0
1647851320000|2022-03-21 08:28:40|10520.5|10520.5|10521.48|10521.48|10521.48|10521.48|10520.5|10520.5|0
1647851330000|2022-03-21 08:28:50|10516.19|10516.19|10516.19|10516.19|10516.19|10516.19|10516.19|10516.19|0
1647851380000|2022-03-21 08:29:40|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|10513.54|0
1647851400000|2022-03-21 08:30:00|10510.9|10510.9|10505.6|10505.6|10510.9|10510.9|10505.6|10505.6|0
1647851410000|2022-03-21 08:30:10|10503.63|10503.63|10503.63|10503.63|10503.63|10503.63|10501.65|10501.65|0
1647851460000|2022-03-21 08:31:00|10500.98|10500.98|10506.27|10506.27|10506.27|10506.27|10500.98|10500.98|0
1647851500000|2022-03-21 08:31:40|10511.57|10511.57|10512.56|10512.56|10512.56|10512.56|10511.57|10511.57|0
1647851530000|2022-03-21 08:32:10|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|0
1647851610000|2022-03-21 08:33:30|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|0
1647851640000|2022-03-21 08:34:00|10512.56|10512.56|10517.85|10517.85|10517.85|10517.85|10512.56|10512.56|0
1647851650000|2022-03-21 08:34:10|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|0
1647851680000|2022-03-21 08:34:40|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|0
1647851750000|2022-03-21 08:35:50|10539.02|10539.02|10541.67|10541.67|10541.67|10541.67|10539.02|10539.02|0
1647851760000|2022-03-21 08:36:00|10539.02|10539.02|10539.02|10539.02|10539.02|10539.02|10539.02|10539.02|0
1647851770000|2022-03-21 08:36:10|10541.98|10541.98|10539.34|10539.34|10541.98|10541.98|10539.34|10539.34|0
1647851790000|2022-03-21 08:36:30|10538.35|10538.35|10535.7|10535.7|10538.35|10538.35|10535.7|10535.7|0
1647851820000|2022-03-21 08:37:00|10538.35|10538.35|10538.35|10538.35|10538.35|10538.35|10538.35|10538.35|0
1647851850000|2022-03-21 08:37:30|10533.06|10533.06|10533.06|10533.06|10533.06|10533.06|10533.06|10533.06|0
1647851890000|2022-03-21 08:38:10|10535.7|10535.7|10534.72|10534.72|10535.7|10535.7|10534.72|10534.72|0
1647851940000|2022-03-21 08:39:00|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|0
1647851960000|2022-03-21 08:39:20|10547.95|10547.95|10547.95|10547.95|10547.95|10547.95|10547.95|10547.95|0
1647851980000|2022-03-21 08:39:40|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|0
1647852010000|2022-03-21 08:40:10|10551.58|10551.58|10551.58|10551.58|10551.58|10551.58|10551.58|10551.58|0
1647852040000|2022-03-21 08:40:40|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|10548.94|0
1647852050000|2022-03-21 08:40:50|10546.29|10546.29|10546.29|10546.29|10546.29|10546.29|10546.29|10546.29|0
1647852110000|2022-03-21 08:41:50|10543.64|10543.64|10543.64|10543.64|10543.64|10543.64|10543.64|10543.64|0
1647852120000|2022-03-21 08:42:00|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|10539.69|0
1647852130000|2022-03-21 08:42:10|10540.68|10540.68|10540.68|10540.68|10540.68|10540.68|10540.68|10540.68|0
1647852290000|2022-03-21 08:44:50|10543.32|10543.32|10545.97|10545.97|10545.97|10545.97|10543.32|10543.32|0
1647852320000|2022-03-21 08:45:20|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|10548.62|0
1647852330000|2022-03-21 08:45:30|10553.91|10553.91|10553.91|10553.91|10553.91|10553.91|10553.91|10553.91|0
1647852340000|2022-03-21 08:45:40|10556.56|10556.56|10556.56|10556.56|10556.56|10556.56|10556.56|10556.56|0
1647852360000|2022-03-21 08:46:00|10553.91|10553.91|10553.91|10553.91|10553.91|10553.91|10553.91|10553.91|0
1647852380000|2022-03-21 08:46:20|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|0
1647852420000|2022-03-21 08:47:00|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|0
1647852450000|2022-03-21 08:47:30|10549.29|10549.29|10549.29|10549.29|10549.29|10549.29|10549.29|10549.29|0
1647852480000|2022-03-21 08:48:00|10548.3|10548.3|10548.3|10548.3|10548.3|10548.3|10548.3|10548.3|0
1647852490000|2022-03-21 08:48:10|10550.95|10550.95|10550.95|10550.95|10550.95|10550.95|10550.95|10550.95|0
1647852530000|2022-03-21 08:48:50|10551.93|10551.93|10552.92|10552.92|10552.92|10552.92|10551.93|10551.93|0
1647852540000|2022-03-21 08:49:00|10555.57|10555.57|10552.92|10552.92|10555.57|10555.57|10552.92|10552.92|0
1647852650000|2022-03-21 08:50:50|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|10550.28|0
1647852730000|2022-03-21 08:52:10|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|10551.26|0
1647852800000|2022-03-21 08:53:20|10556.56|10556.56|10556.56|10556.56|10556.56|10556.56|10556.56|10556.56|0
1647852810000|2022-03-21 08:53:30|10548.62|10548.62|10545.97|10545.97|10548.62|10548.62|10545.97|10545.97|0
1647852830000|2022-03-21 08:53:50|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|10543.99|0
1647852870000|2022-03-21 08:54:30|10541.35|10541.35|10541.35|10541.35|10541.35|10541.35|10541.35|10541.35|0
1647852890000|2022-03-21 08:54:50|10536.06|10536.06|10532.42|10532.42|10536.06|10536.06|10532.42|10532.42|0
1647852900000|2022-03-21 08:55:00|10521.83|10521.83|10519.19|10519.19|10521.83|10521.83|10519.19|10519.19|0
1647852940000|2022-03-21 08:55:40|10524.48|10524.48|10521.83|10521.83|10527.13|10527.13|10521.83|10521.83|0
1647852960000|2022-03-21 08:56:00|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|0
1647852980000|2022-03-21 08:56:20|10524.48|10524.48|10529.77|10529.77|10529.77|10529.77|10524.48|10524.48|0
1647853030000|2022-03-21 08:57:10|10531.75|10531.75|10531.75|10531.75|10531.75|10531.75|10531.75|10531.75|0
1647853040000|2022-03-21 08:57:20|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|10526.46|10526.46|0
1647853060000|2022-03-21 08:57:40|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|0
1647853090000|2022-03-21 08:58:10|10531.75|10531.75|10531.75|10531.75|10531.75|10531.75|10531.75|10531.75|0
1647853170000|2022-03-21 08:59:30|10532.74|10532.74|10530.09|10530.09|10532.74|10532.74|10530.09|10530.09|0
1647853230000|2022-03-21 09:00:30|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|0
1647853310000|2022-03-21 09:01:50|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|0
1647853340000|2022-03-21 09:02:20|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|0
1647853350000|2022-03-21 09:02:30|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|10535.39|0
1647853410000|2022-03-21 09:03:30|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|10532.74|0
1647853440000|2022-03-21 09:04:00|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|10530.09|0
1647853480000|2022-03-21 09:04:40|10527.45|10527.45|10527.45|10527.45|10527.45|10527.45|10527.45|10527.45|0
1647853500000|2022-03-21 09:05:00|10528.12|10528.12|10523.81|10523.81|10529.1|10529.1|10521.17|10521.17|0
1647853510000|2022-03-21 09:05:10|10527.13|10527.13|10524.48|10524.48|10529.77|10529.77|10524.48|10524.48|0
1647853520000|2022-03-21 09:05:20|10516.54|10516.54|10506.63|10506.63|10516.54|10516.54|10503.98|10503.98|0
1647853530000|2022-03-21 09:05:30|10507.61|10507.61|10515.55|10515.55|10515.55|10515.55|10507.61|10507.61|0
1647853570000|2022-03-21 09:06:10|10517.53|10517.53|10525.47|10525.47|10525.47|10525.47|10517.53|10517.53|0
1647853590000|2022-03-21 09:06:30|10528.12|10528.12|10528.12|10528.12|10528.12|10528.12|10528.12|10528.12|0
1647853600000|2022-03-21 09:06:40|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|10529.1|0
1647853660000|2022-03-21 09:07:40|10533.06|10533.06|10533.06|10533.06|10535.7|10535.7|10533.06|10533.06|0
1647853680000|2022-03-21 09:08:00|10530.41|10530.41|10530.41|10530.41|10530.41|10530.41|10530.41|10530.41|0
1647853690000|2022-03-21 09:08:10|10529.42|10529.42|10526.78|10526.78|10529.42|10529.42|10526.78|10526.78|0
1647853710000|2022-03-21 09:08:30|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|10524.13|0
1647853730000|2022-03-21 09:08:50|10529.42|10529.42|10529.42|10529.42|10529.42|10529.42|10529.42|10529.42|0
1647853760000|2022-03-21 09:09:20|10526.78|10526.78|10526.78|10526.78|10526.78|10526.78|10526.78|10526.78|0
1647853810000|2022-03-21 09:10:10|10534.72|10534.72|10537.36|10537.36|10537.36|10537.36|10534.72|10534.72|0
1647853890000|2022-03-21 09:11:30|10532.07|10532.07|10532.07|10532.07|10532.07|10532.07|10532.07|10532.07|0
1647853930000|2022-03-21 09:12:10|10531.08|10531.08|10532.07|10532.07|10532.07|10532.07|10531.08|10531.08|0
1647853980000|2022-03-21 09:13:00|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|0
1647853990000|2022-03-21 09:13:10|10535.7|10535.7|10535.7|10535.7|10535.7|10535.7|10535.7|10535.7|0
1647854000000|2022-03-21 09:13:20|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|10534.72|0
1647854020000|2022-03-21 09:13:40|10540.01|10540.01|10540.01|10540.01|10540.01|10540.01|10540.01|10540.01|0
1647854030000|2022-03-21 09:13:50|10537.36|10537.36|10534.72|10534.72|10537.36|10537.36|10534.72|10534.72|0
1647854100000|2022-03-21 09:15:00|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|10537.36|0
1647854110000|2022-03-21 09:15:10|10532.07|10532.07|10532.07|10532.07|10532.07|10532.07|10532.07|10532.07|0
1647854140000|2022-03-21 09:15:40|10531.08|10531.08|10531.08|10531.08|10531.08|10531.08|10531.08|10531.08|0
1647854170000|2022-03-21 09:16:10|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|10528.43|0
1647854210000|2022-03-21 09:16:50|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|0
1647854330000|2022-03-21 09:18:50|10520.5|10520.5|10520.5|10520.5|10523.14|10523.14|10520.5|10520.5|0
1647854340000|2022-03-21 09:19:00|10523.14|10523.14|10523.14|10523.14|10523.14|10523.14|10520.5|10520.5|0
1647854360000|2022-03-21 09:19:20|10520.5|10520.5|10523.14|10523.14|10523.14|10523.14|10520.5|10520.5|0
1647854370000|2022-03-21 09:19:30|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10515.2|10515.2|0
1647854390000|2022-03-21 09:19:50|10515.2|10515.2|10512.56|10512.56|10515.2|10515.2|10512.56|10512.56|0
1647854410000|2022-03-21 09:20:10|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|10515.2|0
1647854440000|2022-03-21 09:20:40|10512.56|10512.56|10512.56|10512.56|10512.56|10512.56|10512.56|10512.56|0
1647854450000|2022-03-21 09:20:50|10511.57|10511.57|10508.92|10508.92|10511.57|10511.57|10508.92|10508.92|0
1647854490000|2022-03-21 09:21:30|10506.27|10506.27|10506.27|10506.27|10506.27|10506.27|10506.27|10506.27|0
1647854520000|2022-03-21 09:22:00|10500.98|10500.98|10500.98|10500.98|10500.98|10500.98|10500.98|10500.98|0
1647854530000|2022-03-21 09:22:10|10499.99|10499.99|10499.99|10499.99|10499.99|10499.99|10499.99|10499.99|0
1647854550000|2022-03-21 09:22:30|10502.64|10502.64|10502.64|10502.64|10502.64|10502.64|10502.64|10502.64|0
1647854600000|2022-03-21 09:23:20|10497.35|10497.35|10499.99|10499.99|10499.99|10499.99|10497.35|10497.35|0
1647854640000|2022-03-21 09:24:00|10502.64|10502.64|10505.29|10505.29|10505.29|10505.29|10502.64|10502.64|0
1647854710000|2022-03-21 09:25:10|10504.6|10504.6|10502.13|10502.13|10504.77|10504.77|10502.13|10502.13|0
1647854720000|2022-03-21 09:25:20|10501.95|10501.95|10496.66|10496.66|10501.95|10501.95|10496.66|10496.66|0
1647854820000|2022-03-21 09:27:00|10495.67|10495.67|10494.68|10494.68|10495.67|10495.67|10494.68|10494.68|0
1647854920000|2022-03-21 09:28:40|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|0
1647854950000|2022-03-21 09:29:10|10494.68|10494.68|10494.68|10494.68|10494.68|10494.68|10494.68|10494.68|0
1647854960000|2022-03-21 09:29:20|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|10497.33|0
1647854970000|2022-03-21 09:29:30|10507.92|10507.92|10507.92|10507.92|10507.92|10507.92|10507.92|10507.92|0
1647854990000|2022-03-21 09:29:50|10510.56|10510.56|10510.56|10510.56|10513.21|10513.21|10510.56|10510.56|0
1647855000000|2022-03-21 09:30:00|10512.54|10512.54|10513.53|10513.53|10513.53|10513.53|10512.54|10512.54|0
1647855020000|2022-03-21 09:30:20|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|0
1647855030000|2022-03-21 09:30:30|10511.87|10511.87|10511.87|10511.87|10511.87|10511.87|10511.87|10511.87|0
1647855040000|2022-03-21 09:30:40|10509.22|10509.22|10506.58|10506.58|10509.22|10509.22|10506.58|10506.58|0
1647855050000|2022-03-21 09:30:50|10503.93|10503.93|10503.93|10503.93|10503.93|10503.93|10503.93|10503.93|0
1647855220000|2022-03-21 09:33:40|10509.22|10509.22|10509.22|10509.22|10509.22|10509.22|10509.22|10509.22|0
1647855250000|2022-03-21 09:34:10|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|0
1647855310000|2022-03-21 09:35:10|10510.88|10510.88|10510.88|10510.88|10510.88|10510.88|10510.88|10510.88|0
1647855390000|2022-03-21 09:36:30|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|0
1647855400000|2022-03-21 09:36:40|10505.59|10505.59|10502.94|10502.94|10505.59|10505.59|10502.94|10502.94|0
1647855450000|2022-03-21 09:37:30|10508.24|10508.24|10505.59|10505.59|10508.24|10508.24|10505.59|10505.59|0
1647855840000|2022-03-21 09:44:00|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|0
1647855860000|2022-03-21 09:44:20|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|10505.59|0
1647855880000|2022-03-21 09:44:40|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|10508.24|0
1647855940000|2022-03-21 09:45:40|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|0
1647856110000|2022-03-21 09:48:30|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|0
1647856140000|2022-03-21 09:49:00|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|10501.95|0
1647856260000|2022-03-21 09:51:00|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|10504.6|0
1647856270000|2022-03-21 09:51:10|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|10507.25|0
1647856340000|2022-03-21 09:52:20|10509.89|10509.89|10509.89|10509.89|10509.89|10509.89|10509.89|10509.89|0
1647856380000|2022-03-21 09:53:00|10510.88|10510.88|10511.87|10511.87|10511.87|10511.87|10510.88|10510.88|0
1647856390000|2022-03-21 09:53:10|10514.52|10514.52|10517.16|10517.16|10517.16|10517.16|10514.52|10514.52|0
1647856510000|2022-03-21 09:55:10|10519.81|10519.81|10519.81|10519.81|10519.81|10519.81|10519.81|10519.81|0
1647856530000|2022-03-21 09:55:30|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|10514.52|0
1647856690000|2022-03-21 09:58:10|10515.5|10515.5|10516.49|10516.49|10516.49|10516.49|10515.5|10515.5|0
1647856720000|2022-03-21 09:58:40|10517.48|10517.48|10517.48|10517.48|10517.48|10517.48|10517.48|10517.48|0
1647856740000|2022-03-21 09:59:00|10520.13|10520.13|10520.13|10520.13|10520.13|10520.13|10520.13|10520.13|0
1647856800000|2022-03-21 10:00:00|10517.48|10517.48|10517.65|10517.65|10517.65|10517.65|10517.31|10517.31|0
1647856840000|2022-03-21 10:00:40|10515.68|10515.68|10515.68|10515.68|10515.68|10515.68|10515.68|10515.68|0
1647856900000|2022-03-21 10:01:40|10513.03|10513.03|10513.03|10513.03|10513.03|10513.03|10513.03|10513.03|0
1647857010000|2022-03-21 10:03:30|10515.68|10515.68|10515.68|10515.68|10515.68|10515.68|10515.68|10515.68|0
1647857070000|2022-03-21 10:04:30|10518.32|10518.32|10518.32|10518.32|10518.32|10518.32|10518.32|10518.32|0
1647857150000|2022-03-21 10:05:50|10519.31|10519.31|10519.31|10519.31|10519.31|10519.31|10519.31|10519.31|0
1647857170000|2022-03-21 10:06:10|10516.66|10516.66|10516.66|10516.66|10516.66|10516.66|10516.66|10516.66|0
1647857210000|2022-03-21 10:06:50|10517.65|10517.65|10519.31|10519.31|10519.31|10519.31|10517.65|10517.65|0
1647857220000|2022-03-21 10:07:00|10518.32|10518.32|10518.32|10518.32|10518.32|10518.32|10518.32|10518.32|0
1647857450000|2022-03-21 10:10:50|10513.03|10513.03|10513.03|10513.03|10515.68|10515.68|10513.03|10513.03|0
1647857490000|2022-03-21 10:11:30|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|10514.02|0
1647857640000|2022-03-21 10:14:00|10513.85|10513.85|10513.85|10513.85|10513.85|10513.85|10513.85|10513.85|0
1647857650000|2022-03-21 10:14:10|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|10512.86|0
1647857670000|2022-03-21 10:14:30|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|0
1647857680000|2022-03-21 10:14:40|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|0
1647857720000|2022-03-21 10:15:20|10515.5|10515.5|10515.5|10515.5|10515.5|10515.5|10515.5|10515.5|0
1647857790000|2022-03-21 10:16:30|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|10520.8|0
1647857850000|2022-03-21 10:17:30|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|0
1647858050000|2022-03-21 10:20:50|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|0
1647858090000|2022-03-21 10:21:30|10521.79|10521.79|10521.79|10521.79|10521.79|10521.79|10521.79|10521.79|0
1647858190000|2022-03-21 10:23:10|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|10519.14|0
1647858230000|2022-03-21 10:23:50|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|10518.15|0
1647858240000|2022-03-21 10:24:00|10517.16|10517.16|10517.16|10517.16|10517.16|10517.16|10517.16|10517.16|0
1647858250000|2022-03-21 10:24:10|10518.15|10518.15|10520.51|10520.51|10520.51|10520.51|10518.15|10518.15|0
1647858270000|2022-03-21 10:24:30|10520.34|10520.34|10520.34|10520.34|10520.34|10520.34|10520.34|10520.34|0
1647858300000|2022-03-21 10:25:00|10519.35|10519.35|10519.35|10519.35|10519.35|10519.35|10519.35|10519.35|0
1647858320000|2022-03-21 10:25:20|10519.18|10519.18|10519.52|10519.52|10519.52|10519.52|10519.18|10519.18|0
1647858370000|2022-03-21 10:26:10|10520.51|10520.51|10521.5|10521.5|10521.5|10521.5|10520.51|10520.51|0
1647858490000|2022-03-21 10:28:10|10518.85|10518.85|10518.85|10518.85|10518.85|10518.85|10518.85|10518.85|0
1647858500000|2022-03-21 10:28:20|10516.88|10516.88|10515.89|10515.89|10516.88|10516.88|10515.89|10515.89|0
1647858620000|2022-03-21 10:30:20|10521.18|10521.18|10521.18|10521.18|10521.18|10521.18|10521.18|10521.18|0
1647858660000|2022-03-21 10:31:00|10518.53|10518.53|10515.89|10515.89|10518.53|10518.53|10515.89|10515.89|0
1647858670000|2022-03-21 10:31:10|10513.24|10513.24|10510.6|10510.6|10515.89|10515.89|10510.6|10510.6|0
1647858720000|2022-03-21 10:32:00|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|0
1647858740000|2022-03-21 10:32:20|10508.81|10508.81|10508.81|10508.81|10508.81|10508.81|10508.81|10508.81|0
1647858750000|2022-03-21 10:32:30|10506.16|10506.16|10506.16|10506.16|10506.16|10506.16|10506.16|10506.16|0
1647858760000|2022-03-21 10:32:40|10503.51|10503.51|10500.87|10500.87|10503.51|10503.51|10500.87|10500.87|0
1647858780000|2022-03-21 10:33:00|10495.57|10495.57|10498.22|10498.22|10498.56|10498.56|10495.57|10495.57|0
1647858810000|2022-03-21 10:33:30|10503.51|10503.51|10503.51|10503.51|10503.51|10503.51|10503.51|10503.51|0
1647858830000|2022-03-21 10:33:50|10500.87|10500.87|10500.87|10500.87|10500.87|10500.87|10500.87|10500.87|0
1647858850000|2022-03-21 10:34:10|10501.86|10501.86|10499.71|10499.71|10501.86|10501.86|10499.71|10499.71|0
1647858880000|2022-03-21 10:34:40|10498.72|10498.72|10498.72|10498.72|10498.72|10498.72|10498.72|10498.72|0
1647858890000|2022-03-21 10:34:50|10499.71|10499.71|10499.71|10499.71|10499.71|10499.71|10499.71|10499.71|0
1647859040000|2022-03-21 10:37:20|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|0
1647859220000|2022-03-21 10:40:20|10507.65|10507.65|10510.29|10510.29|10510.29|10510.29|10507.65|10507.65|0
1647859260000|2022-03-21 10:41:00|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|10512.94|0
1647859320000|2022-03-21 10:42:00|10513.93|10513.93|10513.93|10513.93|10513.93|10513.93|10513.93|10513.93|0
1647859380000|2022-03-21 10:43:00|10514.92|10514.92|10514.92|10514.92|10514.92|10514.92|10514.92|10514.92|0
1647859390000|2022-03-21 10:43:10|10512.27|10512.27|10509.62|10509.62|10512.27|10512.27|10509.62|10509.62|0
1647859430000|2022-03-21 10:43:50|10510.61|10510.61|10511.6|10511.6|10511.6|10511.6|10510.61|10510.61|0
1647859500000|2022-03-21 10:45:00|10513.58|10513.58|10513.58|10513.58|10513.58|10513.58|10513.58|10513.58|0
1647859530000|2022-03-21 10:45:30|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|0
1647859570000|2022-03-21 10:46:10|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|10517.21|0
1647859730000|2022-03-21 10:48:50|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|10514.56|0
1647859760000|2022-03-21 10:49:20|10511.92|10511.92|10511.92|10511.92|10511.92|10511.92|10511.92|10511.92|0
1647859930000|2022-03-21 10:52:10|10513.89|10513.89|10515.87|10515.87|10515.87|10515.87|10513.89|10513.89|0
1647859980000|2022-03-21 10:53:00|10518.84|10518.84|10519.82|10519.82|10519.82|10519.82|10518.84|10518.84|0
1647860020000|2022-03-21 10:53:40|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|10522.47|0
1647860040000|2022-03-21 10:54:00|10521.48|10521.48|10522.47|10522.47|10522.47|10522.47|10521.48|10521.48|0
1647860060000|2022-03-21 10:54:20|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|0
1647860070000|2022-03-21 10:54:30|10511.89|10511.89|10511.89|10511.89|10511.89|10511.89|10511.89|10511.89|0
1647860090000|2022-03-21 10:54:50|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|10509.24|0
1647860150000|2022-03-21 10:55:50|10508.25|10508.25|10509.24|10509.24|10509.24|10509.24|10508.25|10508.25|0
1647860160000|2022-03-21 10:56:00|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|10514.53|0
1647860250000|2022-03-21 10:57:30|10519.82|10519.82|10517.18|10517.18|10519.82|10519.82|10517.18|10517.18|0
1647860260000|2022-03-21 10:57:40|10519.82|10519.82|10519.82|10519.82|10519.82|10519.82|10519.82|10519.82|0
1647860290000|2022-03-21 10:58:10|10520.81|10520.81|10522.79|10522.79|10522.79|10522.79|10520.81|10520.81|0
1647860340000|2022-03-21 10:59:00|10521.8|10521.8|10521.8|10521.8|10521.8|10521.8|10521.8|10521.8|0
1647860370000|2022-03-21 10:59:30|10524.45|10524.45|10524.45|10524.45|10524.45|10524.45|10524.45|10524.45|0
1647860380000|2022-03-21 10:59:40|10527.09|10527.09|10524.45|10524.45|10527.09|10527.09|10524.45|10524.45|0
1647860420000|2022-03-21 11:00:20|10525.44|10525.44|10525.44|10525.44|10525.44|10525.44|10525.44|10525.44|0
1647860440000|2022-03-21 11:00:40|10528.08|10528.08|10528.08|10528.08|10528.08|10528.08|10528.08|10528.08|0
1647860570000|2022-03-21 11:02:50|10522.79|10522.79|10522.79|10522.79|10522.79|10522.79|10522.79|10522.79|0
1647860600000|2022-03-21 11:03:20|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|0
1647860690000|2022-03-21 11:04:50|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|0
1647860720000|2022-03-21 11:05:20|10518.17|10518.17|10520.81|10520.81|10520.81|10520.81|10518.17|10518.17|0
1647860730000|2022-03-21 11:05:30|10526.11|10526.11|10526.11|10526.11|10527.09|10527.09|10526.11|10526.11|0
1647860750000|2022-03-21 11:05:50|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|10523.46|0
1647860760000|2022-03-21 11:06:00|10518.17|10518.17|10518.17|10518.17|10518.17|10518.17|10518.17|10518.17|0
1647860780000|2022-03-21 11:06:20|10515.52|10515.52|10518.17|10518.17|10518.17|10518.17|10515.52|10515.52|0
1647860840000|2022-03-21 11:07:20|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|10515.52|0
1647860900000|2022-03-21 11:08:20|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|10520.81|0
1647860950000|2022-03-21 11:09:10|10518.17|10518.17|10518.17|10518.17|10518.17|10518.17|10518.17|10518.17|0
1647860980000|2022-03-21 11:09:40|10516.19|10516.19|10515.2|10515.2|10516.19|10516.19|10515.2|10515.2|0
1647861070000|2022-03-21 11:11:10|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|10517.85|0
1647861140000|2022-03-21 11:12:20|10520.49|10520.49|10520.49|10520.49|10520.49|10520.49|10520.49|10520.49|0
1647861150000|2022-03-21 11:12:30|10528.43|10528.43|10528.43|10528.43|10531.08|10531.08|10528.43|10528.43|0
1647861250000|2022-03-21 11:14:10|10527.45|10527.45|10526.46|10526.46|10527.45|10527.45|10526.46|10526.46|0
1647861260000|2022-03-21 11:14:20|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1647861270000|2022-03-21 11:14:30|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|0
1647861300000|2022-03-21 11:15:00|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|0
1647861440000|2022-03-21 11:17:20|10521.16|10521.16|10515.87|10515.87|10521.16|10521.16|10515.87|10515.87|0
1647861470000|2022-03-21 11:17:50|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1647861560000|2022-03-21 11:19:20|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|0
1647861570000|2022-03-21 11:19:30|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|10518.52|0
1647861630000|2022-03-21 11:20:30|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|10515.87|0
1647861700000|2022-03-21 11:21:40|10514.88|10514.88|10514.88|10514.88|10514.88|10514.88|10514.88|10514.88|0
1647861720000|2022-03-21 11:22:00|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|0
1647861810000|2022-03-21 11:23:30|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|10511.25|0
1647861930000|2022-03-21 11:25:30|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|0
1647861990000|2022-03-21 11:26:30|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|0
1647862050000|2022-03-21 11:27:30|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|0
1647862090000|2022-03-21 11:28:10|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|0
1647862170000|2022-03-21 11:29:30|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|0
1647862240000|2022-03-21 11:30:40|10521.83|10521.83|10519.19|10519.19|10521.83|10521.83|10519.19|10519.19|0
1647862250000|2022-03-21 11:30:50|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|10516.54|0
1647862310000|2022-03-21 11:31:50|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|10519.19|0
1647862340000|2022-03-21 11:32:20|10521.83|10521.83|10524.48|10524.48|10524.48|10524.48|10521.83|10521.83|0
1647862360000|2022-03-21 11:32:40|10527.13|10527.13|10524.48|10524.48|10527.13|10527.13|10524.48|10524.48|0
1647862380000|2022-03-21 11:33:00|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|0
1647862470000|2022-03-21 11:34:30|10529.77|10529.77|10529.77|10529.77|10529.77|10529.77|10529.77|10529.77|0
1647862520000|2022-03-21 11:35:20|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|10527.13|0
1647862580000|2022-03-21 11:36:20|10526.14|10526.14|10526.14|10526.14|10526.14|10526.14|10526.14|10526.14|0
1647862600000|2022-03-21 11:36:40|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|0
1647862630000|2022-03-21 11:37:10|10527.8|10527.8|10527.8|10527.8|10527.8|10527.8|10527.8|10527.8|0
1647862710000|2022-03-21 11:38:30|10526.81|10526.81|10525.82|10525.82|10526.81|10526.81|10525.82|10525.82|0
1647862770000|2022-03-21 11:39:30|10527.8|10527.8|10527.8|10527.8|10527.8|10527.8|10527.8|10527.8|0
1647862820000|2022-03-21 11:40:20|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|10525.15|0
1647862880000|2022-03-21 11:41:20|10519.86|10519.86|10519.86|10519.86|10519.86|10519.86|10519.86|10519.86|0
1647862940000|2022-03-21 11:42:20|10525.15|10525.15|10526.14|10526.14|10527.13|10527.13|10525.15|10525.15|0
1647863030000|2022-03-21 11:43:50|10523.49|10523.49|10525.47|10525.47|10525.47|10525.47|10523.49|10523.49|0
1647863060000|2022-03-21 11:44:20|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|0
1647863110000|2022-03-21 11:45:10|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|0
1647863150000|2022-03-21 11:45:50|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|10526.46|0
1647863170000|2022-03-21 11:46:10|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|0
1647863200000|2022-03-21 11:46:40|10521.16|10521.16|10518.52|10518.52|10521.16|10521.16|10518.52|10518.52|0
1647863230000|2022-03-21 11:47:10|10513.22|10513.22|10515.87|10515.87|10515.87|10515.87|10513.22|10513.22|0
1647863240000|2022-03-21 11:47:20|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|0
1647863290000|2022-03-21 11:48:10|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|0
1647863370000|2022-03-21 11:49:30|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|10513.22|0
1647863390000|2022-03-21 11:49:50|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|10510.58|0
1647863470000|2022-03-21 11:51:10|10507.93|10507.93|10513.22|10513.22|10513.22|10513.22|10507.93|10507.93|0
1647863490000|2022-03-21 11:51:30|10513.05|10513.05|10513.74|10513.74|10513.74|10513.74|10513.05|10513.05|0
1647863510000|2022-03-21 11:51:50|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|0
1647863530000|2022-03-21 11:52:10|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|0
1647863680000|2022-03-21 11:54:40|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|10512.75|0
1647863710000|2022-03-21 11:55:10|10513.74|10513.74|10514.73|10514.73|10514.73|10514.73|10513.74|10513.74|0
1647863750000|2022-03-21 11:55:50|10512.08|10512.08|10512.08|10512.08|10512.08|10512.08|10512.08|10512.08|0
1647863950000|2022-03-21 11:59:10|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|0
1647863960000|2022-03-21 11:59:20|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|0
1647864020000|2022-03-21 12:00:20|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|0
1647864060000|2022-03-21 12:01:00|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|0
1647864070000|2022-03-21 12:01:10|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|10509.43|0
1647864150000|2022-03-21 12:02:30|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|0
1647864200000|2022-03-21 12:03:20|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|0
1647864260000|2022-03-21 12:04:20|10512.25|10512.25|10511.57|10511.57|10512.25|10512.25|10511.57|10511.57|0
1647864300000|2022-03-21 12:05:00|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|0
1647864340000|2022-03-21 12:05:40|10506.27|10506.27|10508.92|10508.92|10508.92|10508.92|10506.27|10506.27|0
1647864370000|2022-03-21 12:06:10|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|10511.57|0
1647864500000|2022-03-21 12:08:20|10514.21|10514.21|10514.21|10514.21|10514.21|10514.21|10514.21|10514.21|0
1647864530000|2022-03-21 12:08:50|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|10508.92|0
1647864720000|2022-03-21 12:12:00|10511.57|10511.57|10516.86|10516.86|10516.86|10516.86|10511.57|10511.57|0
1647864840000|2022-03-21 12:14:00|10517.37|10517.37|10516.86|10516.86|10517.37|10517.37|10516.86|10516.86|0
1647864880000|2022-03-21 12:14:40|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|10513.89|0
1647864900000|2022-03-21 12:15:00|10508.6|10508.6|10508.6|10508.6|10508.6|10508.6|10508.6|10508.6|0
1647864920000|2022-03-21 12:15:20|10505.96|10505.96|10505.96|10505.96|10505.96|10505.96|10505.96|10505.96|0
1647864940000|2022-03-21 12:15:40|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|10500.66|0
1647864960000|2022-03-21 12:16:00|10495.37|10495.37|10491.42|10491.42|10495.37|10495.37|10491.42|10491.42|0
1647865020000|2022-03-21 12:17:00|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|10496.71|0
1647865030000|2022-03-21 12:17:10|10497.7|10497.7|10497.7|10497.7|10497.7|10497.7|10497.7|10497.7|0
1647865040000|2022-03-21 12:17:20|10495.05|10495.05|10495.05|10495.05|10495.05|10495.05|10495.05|10495.05|0
1647865080000|2022-03-21 12:18:00|10496.04|10496.04|10497.03|10497.03|10497.03|10497.03|10496.04|10496.04|0
1647865100000|2022-03-21 12:18:20|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|10497.54|0
1647865200000|2022-03-21 12:20:00|10494.9|10494.9|10494.9|10494.9|10494.9|10494.9|10494.9|10494.9|0
1647865230000|2022-03-21 12:20:30|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|10500.19|0
1647865450000|2022-03-21 12:24:10|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|0
1647865510000|2022-03-21 12:25:10|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|0
1647865520000|2022-03-21 12:25:20|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|10496.87|0
1647865600000|2022-03-21 12:26:40|10498.85|10498.85|10497.86|10497.86|10498.85|10498.85|10497.86|10497.86|0
1647865670000|2022-03-21 12:27:50|10494.9|10494.9|10494.9|10494.9|10494.9|10494.9|10494.9|10494.9|0
1647865740000|2022-03-21 12:29:00|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|10492.25|0
1647865750000|2022-03-21 12:29:10|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1647865760000|2022-03-21 12:29:20|10486.96|10486.96|10486.96|10486.96|10486.96|10486.96|10486.96|10486.96|0
1647865800000|2022-03-21 12:30:00|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|0
1647865850000|2022-03-21 12:30:50|10489.09|10489.09|10489.09|10489.09|10489.09|10489.09|10489.09|10489.09|0
1647866010000|2022-03-21 12:33:30|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|10486.44|0
1647866080000|2022-03-21 12:34:40|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|10483.8|0
1647866160000|2022-03-21 12:36:00|10486.44|10486.44|10489.09|10489.09|10489.09|10489.09|10486.44|10486.44|0
1647866280000|2022-03-21 12:38:00|10491.74|10491.74|10494.38|10494.38|10494.38|10494.38|10491.74|10491.74|0
1647866340000|2022-03-21 12:39:00|10499.32|10499.32|10499.32|10499.32|10500.31|10500.31|10499.32|10499.32|0
1647866490000|2022-03-21 12:41:30|10497.35|10497.35|10497.35|10497.35|10497.35|10497.35|10497.35|10497.35|0
1647866520000|2022-03-21 12:42:00|10501.3|10501.3|10498.33|10498.33|10501.3|10501.3|10498.33|10498.33|0
1647866530000|2022-03-21 12:42:10|10501.3|10501.3|10500.31|10500.31|10501.3|10501.3|10500.31|10500.31|0
1647866550000|2022-03-21 12:42:30|10497.66|10497.66|10500.31|10500.31|10500.31|10500.31|10497.66|10497.66|0
1647866650000|2022-03-21 12:44:10|10499.32|10499.32|10499.32|10499.32|10499.32|10499.32|10499.32|10499.32|0
1647866670000|2022-03-21 12:44:30|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|0
1647866780000|2022-03-21 12:46:20|10494.03|10494.03|10494.03|10494.03|10494.03|10494.03|10494.03|10494.03|0
1647866790000|2022-03-21 12:46:30|10494.37|10494.37|10494.37|10494.37|10494.37|10494.37|10494.37|10494.37|0
1647866820000|2022-03-21 12:47:00|10494.54|10494.54|10494.54|10494.54|10494.54|10494.54|10494.54|10494.54|0
1647866830000|2022-03-21 12:47:10|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|10493.56|0
1647866860000|2022-03-21 12:47:40|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|0
1647866990000|2022-03-21 12:49:50|10489.25|10489.25|10483.96|10483.96|10494.54|10494.54|10483.96|10483.96|0
1647867010000|2022-03-21 12:50:10|10478.67|10478.67|10478.67|10478.67|10483.96|10483.96|10478.67|10478.67|0
1647867140000|2022-03-21 12:52:20|10476.02|10476.02|10473.37|10473.37|10476.02|10476.02|10473.37|10473.37|0
1647867170000|2022-03-21 12:52:50|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|0
1647867290000|2022-03-21 12:54:50|10481.31|10481.31|10478.67|10478.67|10481.31|10481.31|10478.67|10478.67|0
1647867300000|2022-03-21 12:55:00|10491.9|10491.9|10491.9|10491.9|10491.9|10491.9|10491.9|10491.9|0
1647867310000|2022-03-21 12:55:10|10497.19|10497.19|10499.17|10499.17|10499.17|10499.17|10497.19|10497.19|0
1647867430000|2022-03-21 12:57:10|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|0
1647867450000|2022-03-21 12:57:30|10491.9|10491.9|10491.9|10491.9|10491.9|10491.9|10491.9|10491.9|0
1647867460000|2022-03-21 12:57:40|10486.61|10486.61|10486.61|10486.61|10486.61|10486.61|10485.62|10485.62|0
1647867610000|2022-03-21 13:00:10|10483.96|10483.96|10481.31|10481.31|10483.96|10483.96|10481.31|10481.31|0
1647867620000|2022-03-21 13:00:20|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|10478.67|0
1647867690000|2022-03-21 13:01:30|10476.02|10476.02|10476.02|10476.02|10476.02|10476.02|10476.02|10476.02|0
1647867700000|2022-03-21 13:01:40|10478.67|10478.67|10486.61|10486.61|10486.61|10486.61|10478.67|10478.67|0
1647867710000|2022-03-21 13:01:50|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|0
1647867750000|2022-03-21 13:02:30|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|0
1647867780000|2022-03-21 13:03:00|10483.96|10483.96|10483.44|10483.44|10483.96|10483.96|10483.44|10483.44|0
1647867790000|2022-03-21 13:03:10|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|0
1647867800000|2022-03-21 13:03:20|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1647867840000|2022-03-21 13:04:00|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|0
1647867850000|2022-03-21 13:04:10|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|10481.66|0
1647868170000|2022-03-21 13:09:30|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|0
1647868190000|2022-03-21 13:09:50|10481.79|10481.79|10484.43|10484.43|10485.42|10485.42|10481.79|10481.79|0
1647868200000|2022-03-21 13:10:00|10485.42|10485.42|10482.77|10482.77|10485.42|10485.42|10482.77|10482.77|0
1647868250000|2022-03-21 13:10:50|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|0
1647868270000|2022-03-21 13:11:10|10475.52|10475.52|10475.52|10475.52|10475.52|10475.52|10475.52|10475.52|0
1647868280000|2022-03-21 13:11:20|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|10474.84|0
1647868290000|2022-03-21 13:11:30|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|10480.13|0
1647868360000|2022-03-21 13:12:40|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|0
1647868390000|2022-03-21 13:13:10|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|10476.49|0
1647868540000|2022-03-21 13:15:40|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|10479.14|0
1647868570000|2022-03-21 13:16:10|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|0
1647868860000|2022-03-21 13:21:00|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|10478.15|10478.15|0
1647868880000|2022-03-21 13:21:20|10479.81|10479.81|10479.81|10479.81|10479.81|10479.81|10479.81|10479.81|0
1647868940000|2022-03-21 13:22:20|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|0
1647869040000|2022-03-21 13:24:00|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|0
1647869060000|2022-03-21 13:24:20|10484.3|10484.3|10484.3|10484.3|10484.3|10484.3|10483.44|10483.44|0
1647869070000|2022-03-21 13:24:30|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|0
1647869140000|2022-03-21 13:25:40|10484.43|10484.43|10483.44|10483.44|10484.43|10484.43|10483.44|10483.44|0
1647869170000|2022-03-21 13:26:10|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|10486.09|0
1647869360000|2022-03-21 13:29:20|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|10483.44|0
1647869390000|2022-03-21 13:29:50|10480.8|10480.8|10480.8|10480.8|10480.8|10480.8|10478.15|10478.15|0
1647869400000|2022-03-21 13:30:00|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|0
1647869430000|2022-03-21 13:30:30|10478.15|10478.15|10475.51|10475.51|10478.15|10478.15|10475.51|10475.51|0
1647869440000|2022-03-21 13:30:40|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|10478.15|0
1647869460000|2022-03-21 13:31:00|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|10475.51|0
1647869480000|2022-03-21 13:31:20|10473.53|10473.53|10472.54|10472.54|10473.53|10473.53|10472.54|10472.54|0
1647869680000|2022-03-21 13:34:40|10475.19|10475.19|10475.19|10475.19|10475.19|10475.19|10475.19|10475.19|0
1647869690000|2022-03-21 13:34:50|10477.83|10477.83|10483.44|10483.44|10483.44|10483.44|10477.83|10477.83|0
1647869700000|2022-03-21 13:35:00|10488.74|10488.74|10483.44|10483.44|10488.74|10488.74|10483.44|10483.44|0
1647869740000|2022-03-21 13:35:40|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|10482.46|0
1647869840000|2022-03-21 13:37:20|10484.43|10484.43|10488.74|10488.74|10488.74|10488.74|10482.46|10482.46|0
1647869860000|2022-03-21 13:37:40|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1647870050000|2022-03-21 13:40:50|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1647870100000|2022-03-21 13:41:40|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|10489.6|0
1647870200000|2022-03-21 13:43:20|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|10486.95|0
1647870210000|2022-03-21 13:43:30|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|10485.96|0
1647870310000|2022-03-21 13:45:10|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|10488.61|0
1647870350000|2022-03-21 13:45:50|10491.25|10491.25|10492.24|10492.24|10492.24|10492.24|10491.25|10491.25|0
1647870370000|2022-03-21 13:46:10|10493.23|10493.23|10493.23|10493.23|10493.23|10493.23|10493.23|10493.23|0
1647870410000|2022-03-21 13:46:50|10495.88|10495.88|10496.86|10496.86|10496.86|10496.86|10495.88|10495.88|0
1647870420000|2022-03-21 13:47:00|10496.01|10496.01|10496.01|10496.01|10496.01|10496.01|10496.01|10496.01|0
1647870540000|2022-03-21 13:49:00|10495.02|10495.02|10497|10497|10497|10497|10495.02|10495.02|0
1647870580000|2022-03-21 13:49:40|10496.01|10496.01|10498.65|10498.65|10498.65|10498.65|10494.03|10494.03|0
1647870640000|2022-03-21 13:50:40|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|0
1647870660000|2022-03-21 13:51:00|10499.32|10499.32|10499.32|10499.32|10499.32|10499.32|10499.32|10499.32|0
1647870710000|2022-03-21 13:51:50|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|10496.68|0
1647870790000|2022-03-21 13:53:10|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|10499.64|0
1647870840000|2022-03-21 13:54:00|10502.61|10502.61|10503.59|10503.59|10503.59|10503.59|10502.61|10502.61|0
1647870860000|2022-03-21 13:54:20|10504.58|10504.58|10504.58|10504.58|10504.58|10504.58|10504.58|10504.58|0
1647870880000|2022-03-21 13:54:40|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|0
1647870920000|2022-03-21 13:55:20|10509.88|10509.88|10509.88|10509.88|10509.88|10509.88|10507.23|10507.23|0
1647870930000|2022-03-21 13:55:30|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|10507.23|0
1647870960000|2022-03-21 13:56:00|10504.58|10504.58|10502.61|10502.61|10504.58|10504.58|10502.61|10502.61|0
1647871020000|2022-03-21 13:57:00|10503.59|10503.59|10502.61|10502.61|10503.59|10503.59|10502.61|10502.61|0
1647871100000|2022-03-21 13:58:20|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|10503.64|0
1647871110000|2022-03-21 13:58:30|10502.78|10502.78|10502.78|10502.78|10502.78|10502.78|10502.78|10502.78|0
1647871140000|2022-03-21 13:59:00|10504.75|10504.75|10505.74|10505.74|10505.74|10505.74|10504.75|10504.75|0
1647871190000|2022-03-21 13:59:50|10500.45|10500.45|10500.45|10500.45|10500.45|10500.45|10500.45|10500.45|0
1647871230000|2022-03-21 14:00:30|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|10501.31|0
1647871280000|2022-03-21 14:01:20|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|0
1647871300000|2022-03-21 14:01:40|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|10502.97|0
1647871310000|2022-03-21 14:01:50|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|10503.95|0
1647871340000|2022-03-21 14:02:20|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|10501.98|0
1647871370000|2022-03-21 14:02:50|10499.33|10499.33|10497.35|10497.35|10499.33|10499.33|10497.35|10497.35|0
1647871380000|2022-03-21 14:03:00|10494.71|10494.71|10494.71|10494.71|10494.71|10494.71|10494.71|10494.71|0
1647871400000|2022-03-21 14:03:20|10493.72|10493.72|10491.07|10491.07|10493.72|10493.72|10491.07|10491.07|0
1647871450000|2022-03-21 14:04:10|10488.43|10488.43|10488.43|10488.43|10488.43|10488.43|10488.43|10488.43|0
1647871470000|2022-03-21 14:04:30|10491.07|10491.07|10491.07|10491.07|10491.07|10491.07|10491.07|10491.07|0
1647871480000|2022-03-21 14:04:40|10490.08|10490.08|10488.11|10488.11|10490.08|10490.08|10485.14|10485.14|0
1647871490000|2022-03-21 14:04:50|10482.82|10482.82|10481.83|10481.83|10482.82|10482.82|10481.83|10481.83|0
1647871500000|2022-03-21 14:05:00|10479.18|10479.18|10481.16|10481.16|10482.15|10482.15|10479.18|10479.18|0
1647871550000|2022-03-21 14:05:50|10480.17|10480.17|10481.16|10481.16|10481.16|10481.16|10480.17|10480.17|0
1647871560000|2022-03-21 14:06:00|10475.86|10475.86|10475.86|10475.86|10475.86|10475.86|10475.86|10475.86|0
1647871570000|2022-03-21 14:06:10|10474.88|10474.88|10474.88|10474.88|10474.88|10474.88|10474.88|10474.88|0
1647871620000|2022-03-21 14:07:00|10473.89|10473.89|10474.88|10474.88|10474.88|10474.88|10473.89|10473.89|0
1647871660000|2022-03-21 14:07:40|10472.9|10472.9|10473.89|10473.89|10475.86|10475.86|10472.9|10472.9|0
1647871680000|2022-03-21 14:08:00|10474.88|10474.88|10474.88|10474.88|10474.88|10474.88|10474.88|10474.88|0
1647871690000|2022-03-21 14:08:10|10472.23|10472.23|10472.06|10472.06|10472.23|10472.23|10472.06|10472.06|0
1647871740000|2022-03-21 14:09:00|10471.37|10471.37|10471.37|10471.37|10474.34|10474.34|10471.37|10471.37|0
1647871750000|2022-03-21 14:09:10|10468.73|10468.73|10468.73|10468.73|10468.73|10468.73|10468.73|10468.73|0
1647871780000|2022-03-21 14:09:40|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|0
1647871790000|2022-03-21 14:09:50|10470.38|10470.38|10473.03|10473.03|10473.03|10473.03|10470.38|10470.38|0
1647871810000|2022-03-21 14:10:10|10470.38|10470.38|10470.38|10470.38|10473.35|10473.35|10470.38|10470.38|0
1647871820000|2022-03-21 14:10:20|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|10471.37|10471.37|0
1647871890000|2022-03-21 14:11:30|10475.01|10475.01|10472.36|10472.36|10475.01|10475.01|10472.36|10472.36|0
1647871940000|2022-03-21 14:12:20|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|10471.37|0
1647871970000|2022-03-21 14:12:50|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|10472.36|0
1647871990000|2022-03-21 14:13:10|10475.01|10475.01|10477.65|10477.65|10477.65|10477.65|10475.01|10475.01|0
1647872040000|2022-03-21 14:14:00|10475.01|10475.01|10469.71|10469.71|10475.01|10475.01|10469.71|10469.71|0
1647872060000|2022-03-21 14:14:20|10467.07|10467.07|10467.07|10467.07|10467.07|10467.07|10467.07|10467.07|0
1647872100000|2022-03-21 14:15:00|10472.36|10472.36|10469.71|10469.71|10472.36|10472.36|10469.71|10469.71|0
1647872140000|2022-03-21 14:15:40|10470.74|10470.74|10470.74|10470.74|10470.74|10470.74|10470.74|10470.74|0
1647872160000|2022-03-21 14:16:00|10465.45|10465.45|10465.45|10465.45|10465.45|10465.45|10465.45|10465.45|0
1647872190000|2022-03-21 14:16:30|10468.1|10468.1|10468.1|10468.1|10468.1|10468.1|10468.1|10468.1|0
1647872210000|2022-03-21 14:16:50|10469.09|10469.09|10469.09|10469.09|10471.06|10471.06|10469.09|10469.09|0
1647872240000|2022-03-21 14:17:20|10468.1|10468.1|10468.1|10468.1|10468.1|10468.1|10468.1|10468.1|0
1647872250000|2022-03-21 14:17:30|10470.07|10470.07|10469.09|10469.09|10470.07|10470.07|10469.09|10469.09|0
1647872270000|2022-03-21 14:17:50|10463.79|10463.79|10466.44|10466.44|10466.44|10466.44|10463.79|10463.79|0
1647872460000|2022-03-21 14:21:00|10466.27|10466.27|10466.27|10466.27|10466.27|10466.27|10466.27|10466.27|0
1647872550000|2022-03-21 14:22:30|10465.75|10465.75|10465.41|10465.41|10465.75|10465.75|10465.41|10465.41|0
1647872570000|2022-03-21 14:22:50|10462.76|10462.76|10462.76|10462.76|10462.76|10462.76|10462.76|10462.76|0
1647872610000|2022-03-21 14:23:30|10468.06|10468.06|10468.06|10468.06|10468.06|10468.06|10468.06|10468.06|0
1647872640000|2022-03-21 14:24:00|10462.76|10462.76|10462.76|10462.76|10462.76|10462.76|10462.76|10462.76|0
1647872680000|2022-03-21 14:24:40|10460.12|10460.12|10460.12|10460.12|10460.12|10460.12|10460.12|10460.12|0
1647872710000|2022-03-21 14:25:10|10459.13|10459.13|10459.13|10459.13|10459.13|10459.13|10459.13|10459.13|0
1647872740000|2022-03-21 14:25:40|10459.81|10459.81|10459.81|10459.81|10459.81|10459.81|10459.81|10459.81|0
1647872750000|2022-03-21 14:25:50|10467.75|10467.75|10465.11|10465.11|10467.75|10467.75|10465.11|10465.11|0
1647872760000|2022-03-21 14:26:00|10464.42|10464.42|10464.42|10464.42|10464.42|10464.42|10464.42|10464.42|0
1647872790000|2022-03-21 14:26:30|10465.41|10465.41|10465.41|10465.41|10465.41|10465.41|10465.41|10465.41|0
1647872810000|2022-03-21 14:26:50|10468.37|10468.37|10469.36|10469.36|10469.36|10469.36|10468.37|10468.37|0
1647872950000|2022-03-21 14:29:10|10466.72|10466.72|10466.72|10466.72|10466.72|10466.72|10466.72|10466.72|0
1647872960000|2022-03-21 14:29:20|10469.36|10469.36|10469.36|10469.36|10469.36|10469.36|10469.36|10469.36|0
1647873000000|2022-03-21 14:30:00|10472.01|10472.01|10472.01|10472.01|10472.01|10472.01|10472.01|10472.01|0
1647873140000|2022-03-21 14:32:20|10471.02|10471.02|10473.67|10473.67|10473.67|10473.67|10471.02|10471.02|0
1647873170000|2022-03-21 14:32:50|10474.7|10474.7|10474.7|10474.7|10474.7|10474.7|10474.7|10474.7|0
1647873180000|2022-03-21 14:33:00|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|0
1647873320000|2022-03-21 14:35:20|10476.31|10476.31|10473.67|10473.67|10476.31|10476.31|10473.67|10473.67|0
1647873390000|2022-03-21 14:36:30|10471.02|10471.02|10471.02|10471.02|10471.02|10471.02|10471.02|10471.02|0
1647873410000|2022-03-21 14:36:50|10470.03|10470.03|10470.03|10470.03|10470.03|10470.03|10470.03|10470.03|0
1647873490000|2022-03-21 14:38:10|10470.2|10470.2|10470.38|10470.38|10470.38|10470.38|10470.2|10470.2|0
1647873520000|2022-03-21 14:38:40|10467.73|10467.73|10466.74|10466.74|10467.73|10467.73|10466.74|10466.74|0
1647873530000|2022-03-21 14:38:50|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|10464.09|0
1647873640000|2022-03-21 14:40:40|10461.45|10461.45|10461.45|10461.45|10461.45|10461.45|10461.45|10461.45|0
1647873720000|2022-03-21 14:42:00|10458.8|10458.8|10459.79|10459.79|10459.79|10459.79|10458.8|10458.8|0
1647873810000|2022-03-21 14:43:30|10457.14|10457.14|10454.5|10454.5|10457.14|10457.14|10454.5|10454.5|0
1647873830000|2022-03-21 14:43:50|10457.14|10457.14|10457.14|10457.14|10457.14|10457.14|10457.14|10457.14|0
1647873870000|2022-03-21 14:44:30|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|0
1647873900000|2022-03-21 14:45:00|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|10462.44|0
1647873990000|2022-03-21 14:46:30|10465.4|10465.4|10464.41|10464.41|10465.4|10465.4|10464.41|10464.41|0
1647874040000|2022-03-21 14:47:20|10467.06|10467.06|10467.06|10467.06|10467.06|10467.06|10467.06|10467.06|0
1647874090000|2022-03-21 14:48:10|10469.71|10469.71|10469.71|10469.71|10469.71|10469.71|10469.71|10469.71|0
1647874100000|2022-03-21 14:48:20|10467.06|10467.06|10467.06|10467.06|10467.06|10467.06|10467.06|10467.06|0
1647874110000|2022-03-21 14:48:30|10465.08|10465.08|10465.08|10465.08|10465.08|10465.08|10465.08|10465.08|0
1647874140000|2022-03-21 14:49:00|10465.25|10465.25|10465.25|10465.25|10465.25|10465.25|10465.25|10465.25|0
1647874150000|2022-03-21 14:49:10|10462.61|10462.61|10462.61|10462.61|10462.61|10462.61|10462.61|10462.61|0
1647874170000|2022-03-21 14:49:30|10459.96|10459.96|10459.96|10459.96|10459.96|10459.96|10459.96|10459.96|0
1647874200000|2022-03-21 14:50:00|10457.32|10457.32|10457.32|10457.32|10457.32|10457.32|10457.32|10457.32|0
1647874260000|2022-03-21 14:51:00|10456.8|10456.8|10456.8|10456.8|10456.8|10456.8|10456.8|10456.8|0
1647874270000|2022-03-21 14:51:10|10462.09|10462.09|10462.09|10462.09|10462.09|10462.09|10462.09|10462.09|0
1647874280000|2022-03-21 14:51:20|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|0
1647874420000|2022-03-21 14:53:40|10468.42|10468.42|10468.42|10468.42|10468.42|10468.42|10468.42|10468.42|0
1647874430000|2022-03-21 14:53:50|10471.06|10471.06|10471.06|10471.06|10471.06|10471.06|10471.06|10471.06|0
1647874440000|2022-03-21 14:54:00|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|10473.04|10473.04|0
1647874500000|2022-03-21 14:55:00|10476|10476|10476|10476|10476|10476|10476|10476|0
1647874540000|2022-03-21 14:55:40|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|10478.65|0
1647874570000|2022-03-21 14:56:10|10473.36|10473.36|10473.36|10473.36|10473.36|10473.36|10473.36|10473.36|0
1647874580000|2022-03-21 14:56:20|10471.38|10471.38|10472.37|10472.37|10472.37|10472.37|10470.39|10470.39|0
1647874650000|2022-03-21 14:57:30|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|10475.01|0
1647874750000|2022-03-21 14:59:10|10469.72|10469.72|10467.08|10467.08|10469.72|10469.72|10467.08|10467.08|0
1647874760000|2022-03-21 14:59:20|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|10469.72|0
1647874840000|2022-03-21 15:00:40|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|10472.37|0
1647874850000|2022-03-21 15:00:50|10475.01|10475.01|10474.5|10474.5|10475.01|10475.01|10474.5|10474.5|0
1647874880000|2022-03-21 15:01:20|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|0
1647874960000|2022-03-21 15:02:40|10471.54|10471.54|10471.54|10471.54|10471.54|10471.54|10471.54|10471.54|0
1647875010000|2022-03-21 15:03:30|10468.89|10468.89|10468.89|10468.89|10468.89|10468.89|10468.89|10468.89|0
1647875040000|2022-03-21 15:04:00|10471.54|10471.54|10474.18|10474.18|10474.18|10474.18|10471.54|10471.54|0
1647875060000|2022-03-21 15:04:20|10476.83|10476.83|10476.83|10476.83|10476.83|10476.83|10476.83|10476.83|0
1647875180000|2022-03-21 15:06:20|10478.8|10478.8|10478.98|10478.98|10478.98|10478.98|10478.29|10478.29|0
1647875190000|2022-03-21 15:06:30|10473.68|10473.68|10473.68|10473.68|10473.68|10473.68|10473.68|10473.68|0
1647875200000|2022-03-21 15:06:40|10473.17|10473.17|10475.82|10475.82|10475.82|10475.82|10473.17|10473.17|0
1647875220000|2022-03-21 15:07:00|10478.46|10478.46|10478.46|10478.46|10478.46|10478.46|10475.82|10475.82|0
1647875270000|2022-03-21 15:07:50|10478.8|10478.8|10478.8|10478.8|10478.8|10478.8|10478.8|10478.8|0
1647875280000|2022-03-21 15:08:00|10476.16|10476.16|10473.51|10473.51|10476.16|10476.16|10473.51|10473.51|0
1647875350000|2022-03-21 15:09:10|10476.16|10476.16|10476.16|10476.16|10476.16|10476.16|10476.16|10476.16|0
1647875370000|2022-03-21 15:09:30|10473.51|10473.51|10473.51|10473.51|10473.51|10473.51|10473.51|10473.51|0
1647875380000|2022-03-21 15:09:40|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|10472.52|0
1647875400000|2022-03-21 15:10:00|10475.17|10475.17|10475.17|10475.17|10475.17|10475.17|10475.17|10475.17|0
1647875450000|2022-03-21 15:10:50|10477.82|10477.82|10480.46|10480.46|10480.46|10480.46|10477.82|10477.82|0
1647875470000|2022-03-21 15:11:10|10482.44|10482.44|10483.43|10483.43|10483.43|10483.43|10482.44|10482.44|0
1647875480000|2022-03-21 15:11:20|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|10486.07|0
1647875490000|2022-03-21 15:11:30|10480.78|10480.78|10480.78|10480.78|10480.78|10480.78|10480.78|10480.78|0
1647875510000|2022-03-21 15:11:50|10478.13|10478.13|10478.13|10478.13|10478.13|10478.13|10478.13|10478.13|0
1647875580000|2022-03-21 15:13:00|10475.49|10475.49|10475.49|10475.49|10475.49|10475.49|10475.49|10475.49|0
1647875600000|2022-03-21 15:13:20|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|10472.84|0
1647875610000|2022-03-21 15:13:30|10470.87|10470.87|10469.88|10469.88|10470.87|10470.87|10469.88|10469.88|0
1647875630000|2022-03-21 15:13:50|10467.23|10467.23|10467.23|10467.23|10467.23|10467.23|10467.23|10467.23|0
1647875640000|2022-03-21 15:14:00|10461.94|10461.94|10454.99|10454.99|10461.94|10461.94|10454|10454|0
1647875650000|2022-03-21 15:14:10|10455.98|10455.98|10455.98|10455.98|10455.98|10455.98|10455.98|10455.98|0
1647875680000|2022-03-21 15:14:40|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|10461.27|0
1647875690000|2022-03-21 15:14:50|10458.62|10458.62|10458.62|10458.62|10458.62|10458.62|10458.62|10458.62|0
1647875710000|2022-03-21 15:15:10|10455.98|10455.98|10455.98|10455.98|10455.98|10455.98|10455.98|10455.98|0
1647875820000|2022-03-21 15:17:00|10456.96|10456.96|10456.96|10456.96|10456.96|10456.96|10456.96|10456.96|0
1647875830000|2022-03-21 15:17:10|10459.61|10459.61|10462.26|10462.26|10462.26|10462.26|10459.61|10459.61|0
1647875850000|2022-03-21 15:17:30|10464.9|10464.9|10467.55|10467.55|10467.55|10467.55|10464.9|10464.9|0
1647875860000|2022-03-21 15:17:40|10468.54|10468.54|10469.53|10469.53|10469.53|10469.53|10468.54|10468.54|0
1647875870000|2022-03-21 15:17:50|10461.59|10461.59|10464.23|10464.23|10464.23|10464.23|10461.59|10461.59|0
1647875920000|2022-03-21 15:18:40|10466.88|10466.88|10466.88|10466.88|10466.88|10466.88|10466.88|10466.88|0
1647875940000|2022-03-21 15:19:00|10464.23|10464.23|10464.23|10464.23|10464.23|10464.23|10464.23|10464.23|0
1647875960000|2022-03-21 15:19:20|10464.4|10464.4|10464.4|10464.4|10464.4|10464.4|10464.4|10464.4|0
1647875980000|2022-03-21 15:19:40|10465.39|10465.39|10465.39|10465.39|10465.39|10465.39|10465.39|10465.39|0
1647876040000|2022-03-21 15:20:40|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|0
1647876050000|2022-03-21 15:20:50|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|0
1647876180000|2022-03-21 15:23:00|10467.05|10467.05|10468.04|10468.04|10468.04|10468.04|10467.05|10467.05|0
1647876200000|2022-03-21 15:23:20|10465.39|10465.39|10462.75|10462.75|10465.39|10465.39|10462.75|10462.75|0
1647876240000|2022-03-21 15:24:00|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|0
1647876250000|2022-03-21 15:24:10|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|0
1647876280000|2022-03-21 15:24:40|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|0
1647876310000|2022-03-21 15:25:10|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|0
1647876330000|2022-03-21 15:25:30|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|10460.1|0
1647876340000|2022-03-21 15:25:40|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|10462.75|0
1647876350000|2022-03-21 15:25:50|10465.39|10465.39|10465.39|10465.39|10465.39|10465.39|10465.39|10465.39|0
1647876360000|2022-03-21 15:26:00|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|10468.04|0
1647876370000|2022-03-21 15:26:10|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|10469.03|0
1647876380000|2022-03-21 15:26:20|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|0
1647876400000|2022-03-21 15:26:40|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|10471.5|0
1647876430000|2022-03-21 15:27:10|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|10468.86|0
1647876470000|2022-03-21 15:27:50|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|10468.34|0
1647876500000|2022-03-21 15:28:20|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|10467.35|0
1647876510000|2022-03-21 15:28:30|10466.36|10466.36|10466.36|10466.36|10466.36|10466.36|10466.36|10466.36|0
1647876530000|2022-03-21 15:28:50|10465.38|10465.38|10465.38|10465.38|10465.38|10465.38|10465.38|10465.38|0
1647876570000|2022-03-21 15:29:30|10464.39|10464.39|10464.39|10464.39|10464.39|10464.39|10464.39|10464.39|0
1647876590000|2022-03-21 15:29:50|10464.9|10464.9|10464.39|10464.39|10464.9|10464.9|10464.39|10464.39|0
1647876630000|2022-03-21 15:30:30|10461.74|10461.74|10461.74|10461.74|10461.74|10461.74|10461.74|10461.74|0
1647876680000|2022-03-21 15:31:20|10462.43|10462.43|10462.43|10462.43|10462.43|10462.43|10462.43|10462.43|0
1647876690000|2022-03-21 15:31:30|10461.74|10461.74|10456.45|10456.45|10461.74|10461.74|10453.8|10453.8|0
1647876740000|2022-03-21 15:32:20|10455.46|10455.46|10452.81|10452.81|10455.46|10455.46|10452.81|10452.81|0
1647876770000|2022-03-21 15:32:50|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|0
1647876780000|2022-03-21 15:33:00|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|0
1647876790000|2022-03-21 15:33:10|10457.12|10457.12|10457.12|10457.12|10457.12|10457.12|10457.12|10457.12|0
1647876840000|2022-03-21 15:34:00|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|0
1647876850000|2022-03-21 15:34:10|10457.12|10457.12|10454.47|10454.47|10457.12|10457.12|10454.47|10454.47|0
1647876870000|2022-03-21 15:34:30|10457.12|10457.12|10456.13|10456.13|10457.12|10457.12|10456.13|10456.13|0
1647876930000|2022-03-21 15:35:30|10453.48|10453.48|10453.48|10453.48|10453.48|10453.48|10453.48|10453.48|0
1647877000000|2022-03-21 15:36:40|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|10456.13|0
1647877010000|2022-03-21 15:36:50|10458.11|10458.11|10463.4|10463.4|10463.4|10463.4|10458.11|10458.11|0
1647877020000|2022-03-21 15:37:00|10463.91|10463.91|10463.23|10463.23|10463.91|10463.91|10463.23|10463.23|0
1647877040000|2022-03-21 15:37:20|10462.24|10462.24|10462.24|10462.24|10462.24|10462.24|10462.24|10462.24|0
1647877050000|2022-03-21 15:37:30|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|10459.59|0
1647877070000|2022-03-21 15:37:50|10459.94|10459.94|10459.94|10459.94|10459.94|10459.94|10459.94|10459.94|0
1647877080000|2022-03-21 15:38:00|10462.58|10462.58|10459.94|10459.94|10462.58|10462.58|10459.94|10459.94|0
1647877090000|2022-03-21 15:38:10|10457.29|10457.29|10459.94|10459.94|10459.94|10459.94|10457.29|10457.29|0
1647877110000|2022-03-21 15:38:30|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|0
1647877200000|2022-03-21 15:40:00|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|0
1647877270000|2022-03-21 15:41:10|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|10457.29|0
1647877320000|2022-03-21 15:42:00|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|10454.64|0
1647877330000|2022-03-21 15:42:10|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|10454.47|0
1647877350000|2022-03-21 15:42:30|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|0
1647877410000|2022-03-21 15:43:30|10452.17|10452.17|10452.17|10452.17|10452.17|10452.17|10452.17|10452.17|0
1647877420000|2022-03-21 15:43:40|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|10449.52|0
1647877430000|2022-03-21 15:43:50|10448.53|10448.53|10442.92|10442.92|10448.53|10448.53|10442.92|10442.92|0
1647877470000|2022-03-21 15:44:30|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|0
1647877480000|2022-03-21 15:44:40|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|0
1647877520000|2022-03-21 15:45:20|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|0
1647877530000|2022-03-21 15:45:30|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|0
1647877560000|2022-03-21 15:46:00|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|0
1647877590000|2022-03-21 15:46:30|10441.94|10441.94|10441.94|10441.94|10441.94|10441.94|10441.94|10441.94|0
1647877620000|2022-03-21 15:47:00|10444.58|10444.58|10444.58|10444.58|10444.58|10444.58|10444.58|10444.58|0
1647877630000|2022-03-21 15:47:10|10441.94|10441.94|10441.94|10441.94|10441.94|10441.94|10441.94|10441.94|0
1647877680000|2022-03-21 15:48:00|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|0
1647877720000|2022-03-21 15:48:40|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|10440.28|0
1647877800000|2022-03-21 15:50:00|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|0
1647877820000|2022-03-21 15:50:20|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|0
1647877840000|2022-03-21 15:50:40|10444.58|10444.58|10444.58|10444.58|10444.58|10444.58|10444.58|10444.58|0
1647878000000|2022-03-21 15:53:20|10447.23|10447.23|10449.87|10449.87|10449.87|10449.87|10447.23|10447.23|0
1647878070000|2022-03-21 15:54:30|10447.23|10447.23|10447.23|10447.23|10447.23|10447.23|10447.23|10447.23|0
1647878080000|2022-03-21 15:54:40|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|10449.87|0
1647878120000|2022-03-21 15:55:20|10450.86|10450.86|10451.03|10451.03|10451.03|10451.03|10450.86|10450.86|0
1647878150000|2022-03-21 15:55:50|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|0
1647878220000|2022-03-21 15:57:00|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|10446.41|0
1647878260000|2022-03-21 15:57:40|10447.4|10447.4|10447.4|10447.4|10447.4|10447.4|10447.4|10447.4|0
1647878300000|2022-03-21 15:58:20|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|10448.39|0
1647878390000|2022-03-21 15:59:50|10447.87|10447.87|10448.22|10448.22|10448.22|10448.22|10447.87|10447.87|0
1647878420000|2022-03-21 16:00:20|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|0
1647878450000|2022-03-21 16:00:50|10442.92|10442.92|10440.28|10440.28|10442.92|10442.92|10440.28|10440.28|0
1647878510000|2022-03-21 16:01:50|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|0
1647878560000|2022-03-21 16:02:40|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|10445.57|0
1647878590000|2022-03-21 16:03:10|10442.92|10442.92|10445.57|10445.57|10445.57|10445.57|10442.92|10442.92|0
1647878650000|2022-03-21 16:04:10|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|10442.92|0
1647878670000|2022-03-21 16:04:30|10440.28|10440.28|10439.29|10439.29|10440.28|10440.28|10439.29|10439.29|0
1647878680000|2022-03-21 16:04:40|10438.3|10438.3|10438.3|10438.3|10438.3|10438.3|10437.31|10437.31|0
1647878710000|2022-03-21 16:05:10|10437.31|10437.31|10437.31|10437.31|10437.31|10437.31|10437.31|10437.31|0
1647878740000|2022-03-21 16:05:40|10436.32|10436.32|10436.32|10436.32|10436.32|10436.32|10436.32|10436.32|0
1647878750000|2022-03-21 16:05:50|10438.3|10438.3|10440.95|10440.95|10440.95|10440.95|10438.3|10438.3|0
1647878760000|2022-03-21 16:06:00|10443.59|10443.59|10440.95|10440.95|10443.59|10443.59|10440.95|10440.95|0
1647878770000|2022-03-21 16:06:10|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|0
1647878780000|2022-03-21 16:06:20|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|10440.95|0
1647878840000|2022-03-21 16:07:20|10446.24|10446.24|10440.95|10440.95|10446.24|10446.24|10440.95|10440.95|0
1647878850000|2022-03-21 16:07:30|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|10443.59|0
1647878860000|2022-03-21 16:07:40|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|0
1647878880000|2022-03-21 16:08:00|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|10440.6|0
1647878890000|2022-03-21 16:08:10|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|10443.25|0
1647878980000|2022-03-21 16:09:40|10440.6|10440.6|10437.96|10437.96|10443.25|10443.25|10437.96|10437.96|0
1647878990000|2022-03-21 16:09:50|10437.79|10437.79|10437.79|10437.79|10437.79|10437.79|10437.79|10437.79|0
1647879000000|2022-03-21 16:10:00|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|10443.08|0
1647879020000|2022-03-21 16:10:20|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|0
1647879060000|2022-03-21 16:11:00|10448.37|10448.37|10448.37|10448.37|10448.37|10448.37|10448.37|10448.37|0
1647879100000|2022-03-21 16:11:40|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|10445.73|0
1647879130000|2022-03-21 16:12:10|10448.37|10448.37|10445.73|10445.73|10448.37|10448.37|10445.73|10445.73|0
1647879200000|2022-03-21 16:13:20|10447.7|10447.7|10448.69|10448.69|10448.69|10448.69|10447.7|10447.7|0
1647879230000|2022-03-21 16:13:50|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|10449.68|0
1647879250000|2022-03-21 16:14:10|10452.32|10452.32|10452.32|10452.32|10452.32|10452.32|10452.32|10452.32|0
1647879270000|2022-03-21 16:14:30|10454.97|10454.97|10454.97|10454.97|10454.97|10454.97|10454.97|10454.97|0
1647879310000|2022-03-21 16:15:10|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|10457.62|0
1647879330000|2022-03-21 16:15:30|10460.26|10460.26|10461.25|10461.25|10461.25|10461.25|10460.26|10460.26|0
1647879340000|2022-03-21 16:15:40|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|0
1647879400000|2022-03-21 16:16:40|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|0
1647879440000|2022-03-21 16:17:20|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|0
1647879450000|2022-03-21 16:17:30|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|10455.96|0
1647879460000|2022-03-21 16:17:40|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|10458.61|0
1647879470000|2022-03-21 16:17:50|10459.12|10459.12|10459.12|10459.12|10459.12|10459.12|10459.12|10459.12|0
1647879580000|2022-03-21 16:19:40|10458.13|10458.13|10458.13|10458.13|10458.13|10458.13|10458.13|10458.13|0
1647879610000|2022-03-21 16:20:10|10457.14|10457.14|10455.49|10455.49|10458.13|10458.13|10455.49|10455.49|0
1647879710000|2022-03-21 16:21:50|10458.13|10458.13|10458.13|10458.13|10460.78|10460.78|10458.13|10458.13|0
1647879740000|2022-03-21 16:22:20|10456.16|10456.16|10453.51|10453.51|10456.16|10456.16|10453.51|10453.51|0
1647879760000|2022-03-21 16:22:40|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|10454.5|0
1647879780000|2022-03-21 16:23:00|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|10451.85|0
1647879820000|2022-03-21 16:23:40|10454.5|10454.5|10455.49|10455.49|10455.49|10455.49|10454.5|10454.5|0
1647879830000|2022-03-21 16:23:50|10452.84|10452.84|10452.84|10452.84|10452.84|10452.84|10452.84|10452.84|0
1647879860000|2022-03-21 16:24:20|10450.19|10450.19|10451.18|10451.18|10451.18|10451.18|10450.19|10450.19|0
1647879880000|2022-03-21 16:24:40|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|10448.53|0
1647879910000|2022-03-21 16:25:10|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|10445.89|0
1647879920000|2022-03-21 16:25:20|10443.91|10443.91|10443.91|10443.91|10443.91|10443.91|10443.91|10443.91|0
1647879930000|2022-03-21 16:25:30|10443.57|10443.57|10443.57|10443.57|10443.57|10443.57|10443.57|10443.57|0
1647879950000|2022-03-21 16:25:50|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|10440.92|0
1647879960000|2022-03-21 16:26:00|10442.9|10442.9|10442.9|10442.9|10442.9|10442.9|10442.9|10442.9|0
1647879990000|2022-03-21 16:26:30|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|10440.25|0
1647880000000|2022-03-21 16:26:40|10442.9|10442.9|10440.25|10440.25|10442.9|10442.9|10440.25|10440.25|0
1647880020000|2022-03-21 16:27:00|10439.26|10439.26|10439.26|10439.26|10439.26|10439.26|10439.26|10439.26|0
1647880050000|2022-03-21 16:27:30|10441.24|10441.24|10443.89|10443.89|10443.89|10443.89|10441.24|10441.24|0
1647880070000|2022-03-21 16:27:50|10441.91|10441.91|10441.91|10441.91|10441.91|10441.91|10441.91|10441.91|0
1647880110000|2022-03-21 16:28:30|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|0
1647880150000|2022-03-21 16:29:10|10442.23|10442.23|10444.88|10444.88|10444.88|10444.88|10442.23|10442.23|0
1647880160000|2022-03-21 16:29:20|10447.52|10447.52|10450.17|10450.17|10450.17|10450.17|10447.52|10447.52|0
1647880170000|2022-03-21 16:29:30|10447.52|10447.52|10448.51|10448.51|10448.51|10448.51|10447.52|10447.52|0
1647880180000|2022-03-21 16:29:40|10451.16|10451.16|10448.51|10448.51|10453.8|10453.8|10448.51|10448.51|0
1647880190000|2022-03-21 16:29:50|10449.5|10449.5|10453.65|10453.65|10453.65|10453.65|10449.5|10449.5|0
1647936910000|2022-03-22 08:15:10|10530.39|10530.39|10533.04|10533.04|10533.04|10533.04|10530.39|10530.39|0
1647936930000|2022-03-22 08:15:30|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|10535.68|0
1647936970000|2022-03-22 08:16:10|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|0
1647936980000|2022-03-22 08:16:20|10525.1|10525.1|10525.1|10525.1|10525.1|10525.1|10525.1|10525.1|0
1647936990000|2022-03-22 08:16:30|10522.45|10522.45|10522.45|10522.45|10522.45|10522.45|10522.45|10522.45|0
1647937060000|2022-03-22 08:17:40|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|0
1647937080000|2022-03-22 08:18:00|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|10533.04|0
1647937090000|2022-03-22 08:18:10|10530.07|10530.07|10528.41|10528.41|10531.06|10531.06|10528.41|10528.41|0
1647937100000|2022-03-22 08:18:20|10527.42|10527.42|10527.42|10527.42|10527.42|10527.42|10527.42|10527.42|0
1647937110000|2022-03-22 08:18:30|10529.4|10529.4|10529.4|10529.4|10529.4|10529.4|10529.4|10529.4|0
1647937150000|2022-03-22 08:19:10|10526.75|10526.75|10526.75|10526.75|10526.75|10526.75|10524.11|10524.11|0
1647937200000|2022-03-22 08:20:00|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|10521.46|0
1647937260000|2022-03-22 08:21:00|10524.11|10524.11|10526.08|10526.08|10526.08|10526.08|10524.11|10524.11|0
1647937270000|2022-03-22 08:21:10|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|10527.07|0
1647937290000|2022-03-22 08:21:30|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|10532.37|0
1647937320000|2022-03-22 08:22:00|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|10537.66|0
1647937330000|2022-03-22 08:22:10|10535.68|10535.68|10533.71|10533.71|10535.68|10535.68|10533.71|10533.71|0
1647937350000|2022-03-22 08:22:30|10531.06|10531.06|10530.39|10530.39|10531.06|10531.06|10528.41|10528.41|0
1647937380000|2022-03-22 08:23:00|10528.41|10528.41|10528.41|10528.41|10528.41|10528.41|10528.41|10528.41|0
1647937390000|2022-03-22 08:23:10|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|10523.12|0
1647937400000|2022-03-22 08:23:20|10528.41|10528.41|10525.77|10525.77|10528.41|10528.41|10525.77|10525.77|0
1647937410000|2022-03-22 08:23:30|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|10527.74|0
1647937450000|2022-03-22 08:24:10|10529.72|10529.72|10529.72|10529.72|10529.72|10529.72|10529.72|10529.72|0
1647937530000|2022-03-22 08:25:30|10519.13|10519.13|10514.42|10514.42|10519.13|10519.13|10514.42|10514.42|0
1647937560000|2022-03-22 08:26:00|10513.43|10513.43|10513.43|10513.43|10513.43|10513.43|10513.43|10513.43|0
1647937580000|2022-03-22 08:26:20|10516.39|10516.39|10517.38|10517.38|10517.38|10517.38|10516.39|10516.39|0
1647937590000|2022-03-22 08:26:30|10522.67|10522.67|10523.66|10523.66|10523.66|10523.66|10522.67|10522.67|0
1647937620000|2022-03-22 08:27:00|10521.02|10521.02|10518.37|10518.37|10521.02|10521.02|10518.37|10518.37|0
1647937640000|2022-03-22 08:27:20|10523.66|10523.66|10521.02|10521.02|10523.66|10523.66|10521.02|10521.02|0
1647937650000|2022-03-22 08:27:30|10518.37|10518.37|10518.37|10518.37|10518.37|10518.37|10518.37|10518.37|0
1647937680000|2022-03-22 08:28:00|10519.36|10519.36|10519.36|10519.36|10519.36|10519.36|10519.36|10519.36|0
1647937710000|2022-03-22 08:28:30|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|10524.65|0
1647937770000|2022-03-22 08:29:30|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|0
1647937780000|2022-03-22 08:29:40|10526.31|10526.31|10526.31|10526.31|10526.31|10526.31|10526.31|10526.31|0
1647937830000|2022-03-22 08:30:30|10528.96|10528.96|10528.96|10528.96|10528.96|10528.96|10528.96|10528.96|0
1647937860000|2022-03-22 08:31:00|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|10523.66|0
1647937890000|2022-03-22 08:31:30|10521.02|10521.02|10521.02|10521.02|10521.02|10521.02|10521.02|10521.02|0
1647937940000|2022-03-22 08:32:20|10519.04|10519.04|10519.04|10519.04|10519.04|10519.04|10519.04|10519.04|0
1647938020000|2022-03-22 08:33:40|10520.03|10520.03|10519.04|10519.04|10520.03|10520.03|10519.04|10519.04|0
1647938040000|2022-03-22 08:34:00|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|0
1647938070000|2022-03-22 08:34:30|10519.04|10519.04|10519.04|10519.04|10519.04|10519.04|10519.04|10519.04|0
1647938080000|2022-03-22 08:34:40|10516.39|10516.39|10516.39|10516.39|10516.39|10516.39|10516.39|10516.39|0
1647938110000|2022-03-22 08:35:10|10519.04|10519.04|10521.69|10521.69|10521.69|10521.69|10519.04|10519.04|0
1647938130000|2022-03-22 08:35:30|10522.67|10522.67|10526.63|10526.63|10526.63|10526.63|10522.67|10522.67|0
1647938140000|2022-03-22 08:35:40|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|10525.64|0
1647938170000|2022-03-22 08:36:10|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|10521.69|0
1647938190000|2022-03-22 08:36:30|10516.39|10516.39|10519.04|10519.04|10519.04|10519.04|10516.39|10516.39|0
1647938340000|2022-03-22 08:39:00|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|10518.05|0
1647938450000|2022-03-22 08:40:50|10510.11|10510.11|10510.11|10510.11|10510.11|10510.11|10510.11|10510.11|0
1647938460000|2022-03-22 08:41:00|10508.14|10508.14|10508.14|10508.14|10508.14|10508.14|10508.14|10508.14|0
1647938560000|2022-03-22 08:42:40|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|10510.78|0
1647938690000|2022-03-22 08:44:50|10509.79|10509.79|10509.79|10509.79|10509.79|10509.79|10509.79|10509.79|0
1647938700000|2022-03-22 08:45:00|10507.15|10507.15|10507.15|10507.15|10507.15|10507.15|10507.15|10507.15|0
1647938720000|2022-03-22 08:45:20|10504.5|10504.5|10507.15|10507.15|10507.15|10507.15|10504.5|10504.5|0
1647938820000|2022-03-22 08:47:00|10506.16|10506.16|10505.17|10505.17|10506.16|10506.16|10505.17|10505.17|0
1647939000000|2022-03-22 08:50:00|10494.59|10494.59|10493.6|10493.6|10494.59|10494.59|10493.6|10493.6|0
1647939030000|2022-03-22 08:50:30|10498.89|10498.89|10500.87|10500.87|10500.87|10500.87|10498.89|10498.89|0
1647939150000|2022-03-22 08:52:30|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|10511.45|0
1647939160000|2022-03-22 08:52:40|10509.48|10509.48|10509.48|10509.48|10509.48|10509.48|10509.48|10509.48|0
1647939210000|2022-03-22 08:53:30|10506.83|10506.83|10501.54|10501.54|10506.83|10506.83|10501.54|10501.54|0
1647939370000|2022-03-22 08:56:10|10500.55|10500.55|10497.9|10497.9|10500.55|10500.55|10497.9|10497.9|0
1647939380000|2022-03-22 08:56:20|10495.26|10495.26|10494.27|10494.27|10495.26|10495.26|10494.27|10494.27|0
1647939400000|2022-03-22 08:56:40|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|0
1647939450000|2022-03-22 08:57:30|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|0
1647939560000|2022-03-22 08:59:20|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|0
1647939590000|2022-03-22 08:59:50|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|10491.62|0
1647939610000|2022-03-22 09:00:10|10486.33|10486.33|10483.68|10483.68|10486.33|10486.33|10483.68|10483.68|0
1647939620000|2022-03-22 09:00:20|10481.03|10481.03|10480.05|10480.05|10481.03|10481.03|10480.05|10480.05|0
1647939630000|2022-03-22 09:00:30|10474.75|10474.75|10487.99|10487.99|10487.99|10487.99|10474.75|10474.75|0
1647939720000|2022-03-22 09:02:00|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|10490.63|0
1647939730000|2022-03-22 09:02:10|10491.83|10491.83|10490.63|10490.63|10491.83|10491.83|10490.63|10490.63|0
1647939740000|2022-03-22 09:02:20|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|10489.64|0
1647939770000|2022-03-22 09:02:50|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|10489.82|0
1647939890000|2022-03-22 09:04:50|10487.17|10487.17|10487.17|10487.17|10487.17|10487.17|10487.17|10487.17|0
1647939970000|2022-03-22 09:06:10|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|10486.18|0
1647940010000|2022-03-22 09:06:50|10485.19|10485.19|10485.19|10485.19|10485.19|10485.19|10485.19|10485.19|0
1647940060000|2022-03-22 09:07:40|10484.2|10484.2|10485.19|10485.19|10485.19|10485.19|10484.2|10484.2|0
1647940120000|2022-03-22 09:08:40|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|10490.49|0
1647940140000|2022-03-22 09:09:00|10485.19|10485.19|10483.22|10483.22|10485.19|10485.19|10483.22|10483.22|0
1647940170000|2022-03-22 09:09:30|10485.86|10485.86|10485.86|10485.86|10485.86|10485.86|10485.86|10485.86|0
1647940260000|2022-03-22 09:11:00|10484.87|10484.87|10482.23|10482.23|10484.87|10484.87|10479.58|10479.58|0
1647940270000|2022-03-22 09:11:10|10484.87|10484.87|10484.87|10484.87|10484.87|10484.87|10484.87|10484.87|0
1647940320000|2022-03-22 09:12:00|10490.17|10490.17|10490.17|10490.17|10490.17|10490.17|10490.17|10490.17|0
1647940330000|2022-03-22 09:12:10|10492.14|10492.14|10494.12|10494.12|10494.12|10494.12|10492.14|10492.14|0
1647940360000|2022-03-22 09:12:40|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|10488.83|0
1647940380000|2022-03-22 09:13:00|10486.85|10486.85|10486.85|10486.85|10486.85|10486.85|10486.85|10486.85|0
1647940410000|2022-03-22 09:13:30|10492.14|10492.14|10492.14|10492.14|10492.14|10492.14|10492.14|10492.14|0
1647940420000|2022-03-22 09:13:40|10494.79|10494.79|10494.79|10494.79|10494.79|10494.79|10494.79|10494.79|0
1647940480000|2022-03-22 09:14:40|10486.85|10486.85|10486.85|10486.85|10486.85|10486.85|10486.85|10486.85|0
1647940490000|2022-03-22 09:14:50|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|10489.5|0
1647940620000|2022-03-22 09:17:00|10493.13|10493.13|10496.77|10496.77|10496.77|10496.77|10493.13|10493.13|0
1647940630000|2022-03-22 09:17:10|10500.4|10500.4|10503.05|10503.05|10503.05|10503.05|10497.75|10497.75|0
1647940640000|2022-03-22 09:17:20|10505.69|10505.69|10508.34|10508.34|10508.34|10508.34|10505.69|10505.69|0
1647940650000|2022-03-22 09:17:30|10506.36|10506.36|10508.02|10508.02|10510|10510|10506.36|10506.36|0
1647940680000|2022-03-22 09:18:00|10505.38|10505.38|10504.71|10504.71|10510|10510|10504.71|10504.71|0
1647940720000|2022-03-22 09:18:40|10501.74|10501.74|10501.74|10501.74|10501.74|10501.74|10501.74|10501.74|0
1647940770000|2022-03-22 09:19:30|10499.09|10499.09|10499.09|10499.09|10499.09|10499.09|10499.09|10499.09|0
1647940780000|2022-03-22 09:19:40|10493.8|10493.8|10490.84|10490.84|10493.8|10493.8|10490.84|10490.84|0
1647940830000|2022-03-22 09:20:30|10488.86|10488.86|10487.87|10487.87|10488.86|10488.86|10487.87|10487.87|0
1647940880000|2022-03-22 09:21:20|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|10485.23|0
1647940940000|2022-03-22 09:22:20|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|10482.58|0
1647941000000|2022-03-22 09:23:20|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1647941070000|2022-03-22 09:24:30|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|10480.6|0
1647941130000|2022-03-22 09:25:30|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|10481.59|0
1647941250000|2022-03-22 09:27:30|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|0
1647941310000|2022-03-22 09:28:30|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|10475.98|0
1647941320000|2022-03-22 09:28:40|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|0
1647941340000|2022-03-22 09:29:00|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|0
1647941400000|2022-03-22 09:30:00|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|10478.63|0
1647941410000|2022-03-22 09:30:10|10475.98|10475.98|10473.33|10473.33|10475.98|10475.98|10473.33|10473.33|0
1647941430000|2022-03-22 09:30:30|10478.63|10478.63|10481.27|10481.27|10481.27|10481.27|10478.63|10478.63|0
1647941510000|2022-03-22 09:31:50|10483.92|10483.92|10483.92|10483.92|10483.92|10483.92|10483.92|10483.92|0
1647941520000|2022-03-22 09:32:00|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|10481.27|0
1647941580000|2022-03-22 09:33:00|10486.57|10486.57|10486.57|10486.57|10486.57|10486.57|10486.57|10486.57|0
1647941590000|2022-03-22 09:33:10|10489.21|10489.21|10491.19|10491.19|10491.19|10491.19|10488.22|10488.22|0
1647941630000|2022-03-22 09:33:50|10501.77|10501.77|10504.42|10504.42|10504.42|10504.42|10501.77|10501.77|0
1647941660000|2022-03-22 09:34:20|10507.07|10507.07|10507.07|10507.07|10507.07|10507.07|10507.07|10507.07|0
1647941750000|2022-03-22 09:35:50|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|10509.71|0
1647941770000|2022-03-22 09:36:10|10512.68|10512.68|10514.65|10514.65|10514.65|10514.65|10512.68|10512.68|0
1647941820000|2022-03-22 09:37:00|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|10509.36|0
1647941880000|2022-03-22 09:38:00|10506.72|10506.72|10506.72|10506.72|10506.72|10506.72|10506.72|10506.72|0
1647941890000|2022-03-22 09:38:10|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|10501.42|0
1647941940000|2022-03-22 09:39:00|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|10498.46|0
1647941980000|2022-03-22 09:39:40|10501.1|10501.1|10501.1|10501.1|10501.1|10501.1|10501.1|10501.1|0
1647942000000|2022-03-22 09:40:00|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|0
1647942120000|2022-03-22 09:42:00|10496.48|10496.48|10499.13|10499.13|10499.13|10499.13|10496.48|10496.48|0
1647942180000|2022-03-22 09:43:00|10500.12|10500.12|10500.12|10500.12|10500.12|10500.12|10500.12|10500.12|0
1647942210000|2022-03-22 09:43:30|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|0
1647942220000|2022-03-22 09:43:40|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|10500.79|0
1647942330000|2022-03-22 09:45:30|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|0
1647942360000|2022-03-22 09:46:00|10497.15|10497.15|10499.13|10499.13|10499.13|10499.13|10497.15|10497.15|0
1647942480000|2022-03-22 09:48:00|10496.48|10496.48|10496.48|10496.48|10496.48|10496.48|10496.48|10496.48|0
1647942490000|2022-03-22 09:48:10|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|10493.83|0
1647942540000|2022-03-22 09:49:00|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|0
1647942580000|2022-03-22 09:49:40|10497.15|10497.15|10502.44|10502.44|10502.44|10502.44|10497.15|10497.15|0
1647942720000|2022-03-22 09:52:00|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1647942730000|2022-03-22 09:52:10|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1647942750000|2022-03-22 09:52:30|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|0
1647942800000|2022-03-22 09:53:20|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|10498.14|0
1647942810000|2022-03-22 09:53:30|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|10499.13|0
1647942850000|2022-03-22 09:54:10|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|0
1647942880000|2022-03-22 09:54:40|10504.42|10504.42|10504.42|10504.42|10504.42|10504.42|10504.42|10504.42|0
1647942890000|2022-03-22 09:54:50|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|10501.77|0
1647943010000|2022-03-22 09:56:50|10504.42|10504.42|10507.07|10507.07|10507.07|10507.07|10504.42|10504.42|0
1647943040000|2022-03-22 09:57:20|10505.09|10505.09|10507.74|10507.74|10507.74|10507.74|10505.09|10505.09|0
1647943180000|2022-03-22 09:59:40|10505.09|10505.09|10499.8|10499.8|10505.09|10505.09|10499.8|10499.8|0
1647943200000|2022-03-22 10:00:00|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1647943290000|2022-03-22 10:01:30|10502.44|10502.44|10505.09|10505.09|10505.09|10505.09|10502.44|10502.44|0
1647943320000|2022-03-22 10:02:00|10502.44|10502.44|10502.44|10502.44|10502.44|10502.44|10502.44|10502.44|0
1647943330000|2022-03-22 10:02:10|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|0
1647943350000|2022-03-22 10:02:30|10504.1|10504.1|10504.1|10504.1|10504.1|10504.1|10504.1|10504.1|0
1647943380000|2022-03-22 10:03:00|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|10501.46|0
1647943410000|2022-03-22 10:03:30|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1647943440000|2022-03-22 10:04:00|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|0
1647943520000|2022-03-22 10:05:20|10490.87|10490.87|10490.87|10490.87|10490.87|10490.87|10490.87|10490.87|0
1647943570000|2022-03-22 10:06:10|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|0
1647943590000|2022-03-22 10:06:30|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|10494.5|0
1647943630000|2022-03-22 10:07:10|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|0
1647943740000|2022-03-22 10:09:00|10490.87|10490.87|10488.22|10488.22|10490.87|10490.87|10488.22|10488.22|0
1647943760000|2022-03-22 10:09:20|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|10485.58|0
1647943800000|2022-03-22 10:10:00|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|10484.59|0
1647943840000|2022-03-22 10:10:40|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|0
1647943850000|2022-03-22 10:10:50|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|0
1647943920000|2022-03-22 10:12:00|10494.5|10494.5|10495.49|10495.49|10495.49|10495.49|10494.5|10494.5|0
1647944000000|2022-03-22 10:13:20|10492.85|10492.85|10492.85|10492.85|10492.85|10492.85|10492.85|10492.85|0
1647944040000|2022-03-22 10:14:00|10490.2|10490.2|10487.55|10487.55|10490.2|10490.2|10487.55|10487.55|0
1647944140000|2022-03-22 10:15:40|10490.2|10490.2|10493.83|10493.83|10493.83|10493.83|10490.2|10490.2|0
1647944230000|2022-03-22 10:17:10|10496.48|10496.48|10494.5|10494.5|10496.48|10496.48|10493.52|10493.52|0
1647944320000|2022-03-22 10:18:40|10491.86|10491.86|10490.87|10490.87|10491.86|10491.86|10490.87|10490.87|0
1647944380000|2022-03-22 10:19:40|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|10493.52|0
1647944480000|2022-03-22 10:21:20|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|10496.16|0
1647944520000|2022-03-22 10:22:00|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|10498.81|0
1647944530000|2022-03-22 10:22:10|10499.8|10499.8|10498.81|10498.81|10499.8|10499.8|10497.82|10497.82|0
1647944550000|2022-03-22 10:22:30|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|10499.8|0
1647944590000|2022-03-22 10:23:10|10502.44|10502.44|10502.44|10502.44|10502.44|10502.44|10502.44|10502.44|0
1647944680000|2022-03-22 10:24:40|10504.42|10504.42|10502.44|10502.44|10504.42|10504.42|10502.44|10502.44|0
1647944700000|2022-03-22 10:25:00|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1647944750000|2022-03-22 10:25:50|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|0
1647944790000|2022-03-22 10:26:30|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1647944930000|2022-03-22 10:28:50|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|10491.86|0
1647944940000|2022-03-22 10:29:00|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|10497.15|0
1647944960000|2022-03-22 10:29:20|10495.17|10495.17|10495.17|10495.17|10495.17|10495.17|10495.17|10495.17|0
1647944980000|2022-03-22 10:29:40|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|10497.82|0
1647945000000|2022-03-22 10:30:00|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|10492.53|0
1647945020000|2022-03-22 10:30:20|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|10491.54|0
1647945140000|2022-03-22 10:32:20|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|10496.83|0
1647945220000|2022-03-22 10:33:40|10499.48|10499.48|10502.13|10502.13|10502.13|10502.13|10499.48|10499.48|0
1647945230000|2022-03-22 10:33:50|10501.78|10501.78|10504.43|10504.43|10504.43|10504.43|10501.78|10501.78|0
1647945240000|2022-03-22 10:34:00|10503.44|10503.44|10506.41|10506.41|10506.41|10506.41|10503.44|10503.44|0
1647945270000|2022-03-22 10:34:30|10506.23|10506.23|10506.23|10506.23|10506.23|10506.23|10506.23|10506.23|0
1647945320000|2022-03-22 10:35:20|10505.25|10505.25|10505.25|10505.25|10505.25|10505.25|10505.25|10505.25|0
1647945370000|2022-03-22 10:36:10|10502.6|10502.6|10499.95|10499.95|10502.6|10502.6|10499.95|10499.95|0
1647945450000|2022-03-22 10:37:30|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|10497.98|0
1647945490000|2022-03-22 10:38:10|10496.99|10496.99|10496.99|10496.99|10496.99|10496.99|10496.99|10496.99|0
1647945500000|2022-03-22 10:38:20|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|10494.34|0
1647945510000|2022-03-22 10:38:30|10497.31|10497.31|10497.31|10497.31|10497.31|10497.31|10497.31|10497.31|0
1647945610000|2022-03-22 10:40:10|10498.29|10498.29|10498.29|10498.29|10498.29|10498.29|10498.29|10498.29|0
1647945640000|2022-03-22 10:40:40|10503.59|10503.59|10503.59|10503.59|10503.59|10503.59|10503.59|10503.59|0
1647945700000|2022-03-22 10:41:40|10504.58|10504.58|10504.58|10504.58|10504.58|10504.58|10504.58|10504.58|0
1647945710000|2022-03-22 10:41:50|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|10509.87|0
1647945720000|2022-03-22 10:42:00|10507.22|10507.22|10509.87|10509.87|10509.87|10509.87|10507.22|10507.22|0
1647945730000|2022-03-22 10:42:10|10512.52|10512.52|10512.52|10512.52|10512.52|10512.52|10512.52|10512.52|0
1647945750000|2022-03-22 10:42:30|10511.53|10511.53|10510.54|10510.54|10511.53|10511.53|10510.54|10510.54|0
1647945930000|2022-03-22 10:45:30|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|10513.19|0
1647946020000|2022-03-22 10:47:00|10515.83|10515.83|10515.83|10515.83|10515.83|10515.83|10515.83|10515.83|0
1647946060000|2022-03-22 10:47:40|10518.48|10518.48|10518.31|10518.31|10518.48|10518.48|10518.31|10518.31|0
1647946080000|2022-03-22 10:48:00|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|10520.95|0
1647946100000|2022-03-22 10:48:20|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|10523.6|0
1647946120000|2022-03-22 10:48:40|10522.61|10522.61|10520.95|10520.95|10523.6|10523.6|10520.95|10520.95|0
1647946140000|2022-03-22 10:49:00|10521.94|10521.94|10521.94|10521.94|10521.94|10521.94|10521.94|10521.94|0
1647946150000|2022-03-22 10:49:10|10522.93|10522.93|10522.93|10522.93|10522.93|10522.93|10522.93|10522.93|0
1647946170000|2022-03-22 10:49:30|10523.92|10523.92|10523.92|10523.92|10523.92|10523.92|10523.92|10523.92|0
1647946210000|2022-03-22 10:50:10|10526.56|10526.56|10526.56|10526.56|10526.56|10526.56|10526.56|10526.56|0
1647946230000|2022-03-22 10:50:30|10525.58|10525.58|10525.58|10525.58|10525.58|10525.58|10525.58|10525.58|0
1647946260000|2022-03-22 10:51:00|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|10520.28|0
1647946330000|2022-03-22 10:52:10|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|10519.29|0
1647946400000|2022-03-22 10:53:20|10517.32|10517.32|10517.32|10517.32|10517.32|10517.32|10517.32|10517.32|0
1647946430000|2022-03-22 10:53:50|10519.96|10519.96|10522.61|10522.61|10522.61|10522.61|10519.96|10519.96|0
1647946460000|2022-03-22 10:54:20|10525.26|10525.26|10525.26|10525.26|10525.26|10525.26|10525.26|10525.26|0
1647946510000|2022-03-22 10:55:10|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|0
1647946550000|2022-03-22 10:55:50|10530.55|10530.55|10532.53|10532.53|10532.53|10532.53|10530.55|10530.55|0
1647946560000|2022-03-22 10:56:00|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|0
1647946570000|2022-03-22 10:56:10|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|0
1647946610000|2022-03-22 10:56:50|10524.59|10524.59|10524.59|10524.59|10524.59|10524.59|10524.59|10524.59|0
1647946620000|2022-03-22 10:57:00|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|0
1647946650000|2022-03-22 10:57:30|10527.23|10527.23|10526.25|10526.25|10527.23|10527.23|10526.25|10526.25|0
1647946750000|2022-03-22 10:59:10|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|10527.23|0
1647946770000|2022-03-22 10:59:30|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|0
1647946870000|2022-03-22 11:01:10|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|0
1647946880000|2022-03-22 11:01:20|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|0
1647946890000|2022-03-22 11:01:30|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|0
1647946920000|2022-03-22 11:02:00|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|10532.53|0
1647947010000|2022-03-22 11:03:30|10531.54|10531.54|10532.53|10532.53|10532.53|10532.53|10531.54|10531.54|0
1647947050000|2022-03-22 11:04:10|10530.55|10530.55|10530.55|10530.55|10530.55|10530.55|10530.55|10530.55|0
1647947100000|2022-03-22 11:05:00|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|10527.9|0
1647947110000|2022-03-22 11:05:10|10525.26|10525.26|10527.9|10527.9|10527.9|10527.9|10525.26|10525.26|0
1647947140000|2022-03-22 11:05:40|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|10529.88|0
1647947250000|2022-03-22 11:07:30|10535.17|10535.17|10532.53|10532.53|10535.17|10535.17|10532.53|10532.53|0
1647947270000|2022-03-22 11:07:50|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|0
1647947280000|2022-03-22 11:08:00|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|0
1647947300000|2022-03-22 11:08:20|10543.11|10543.11|10543.11|10543.11|10543.11|10543.11|10543.11|10543.11|0
1647947310000|2022-03-22 11:08:30|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|0
1647947350000|2022-03-22 11:09:10|10539.48|10539.48|10539.48|10539.48|10539.48|10539.48|10539.48|10539.48|0
1647947380000|2022-03-22 11:09:40|10536.83|10536.83|10537.82|10537.82|10537.82|10537.82|10536.83|10536.83|0
1647947450000|2022-03-22 11:10:50|10535.17|10535.17|10535.17|10535.17|10535.17|10535.17|10535.17|10535.17|0
1647947610000|2022-03-22 11:13:30|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|0
1647947680000|2022-03-22 11:14:40|10535.17|10535.17|10535.17|10535.17|10535.17|10535.17|10535.17|10535.17|0
1647947690000|2022-03-22 11:14:50|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|10537.82|0
1647947710000|2022-03-22 11:15:10|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|10540.47|0
1647947760000|2022-03-22 11:16:00|10537.82|10537.82|10539.8|10539.8|10539.8|10539.8|10537.82|10537.82|0
1647947910000|2022-03-22 11:18:30|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1647947980000|2022-03-22 11:19:40|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|0
1647948140000|2022-03-22 11:22:20|10539.8|10539.8|10539.8|10539.8|10539.8|10539.8|10539.8|10539.8|0
1647948150000|2022-03-22 11:22:30|10540.78|10540.78|10543.43|10543.43|10543.43|10543.43|10540.78|10540.78|0
1647948180000|2022-03-22 11:23:00|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|10546.08|0
1647948200000|2022-03-22 11:23:20|10540.78|10540.78|10538.14|10538.14|10540.78|10540.78|10538.14|10538.14|0
1647948320000|2022-03-22 11:25:20|10535.49|10535.49|10534.5|10534.5|10535.49|10535.49|10534.5|10534.5|0
1647948330000|2022-03-22 11:25:30|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|10531.86|0
1647948530000|2022-03-22 11:28:50|10534.5|10534.5|10537.15|10537.15|10537.15|10537.15|10534.5|10534.5|0
1647948540000|2022-03-22 11:29:00|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|10542.44|0
1647948550000|2022-03-22 11:29:10|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|10545.09|0
1647948590000|2022-03-22 11:29:50|10547.74|10547.74|10547.74|10547.74|10547.74|10547.74|10547.74|10547.74|0
1647948610000|2022-03-22 11:30:10|10539.8|10539.8|10539.8|10539.8|10542.44|10542.44|10539.8|10539.8|0
1647948650000|2022-03-22 11:30:50|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|10537.15|0
1647948670000|2022-03-22 11:31:10|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|0
1647948690000|2022-03-22 11:31:30|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|0
1647948710000|2022-03-22 11:31:50|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|10536.16|0
1647948760000|2022-03-22 11:32:40|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|10533.51|0
1647948810000|2022-03-22 11:33:30|10532.53|10532.53|10529.88|10529.88|10532.53|10532.53|10529.88|10529.88|0
1647948840000|2022-03-22 11:34:00|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|10528.89|0
1647948880000|2022-03-22 11:34:40|10531.54|10531.54|10531.54|10531.54|10531.54|10531.54|10531.54|10531.54|0
1647948890000|2022-03-22 11:34:50|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|10534.18|0
1647948910000|2022-03-22 11:35:10|10542.12|10542.12|10542.12|10542.12|10542.12|10542.12|10542.12|10542.12|0
1647948930000|2022-03-22 11:35:30|10544.77|10544.77|10547.42|10547.42|10547.42|10547.42|10544.77|10544.77|0
1647948950000|2022-03-22 11:35:50|10550.06|10550.06|10550.06|10550.06|10550.06|10550.06|10550.06|10550.06|0
1647948990000|2022-03-22 11:36:30|10552.71|10552.71|10552.71|10552.71|10552.71|10552.71|10552.71|10552.71|0
1647949000000|2022-03-22 11:36:40|10555.36|10555.36|10555.36|10555.36|10555.36|10555.36|10555.36|10555.36|0
1647949020000|2022-03-22 11:37:00|10558|10558|10558.99|10558.99|10558.99|10558.99|10558|10558|0
1647949060000|2022-03-22 11:37:40|10553.7|10553.7|10545.76|10545.76|10553.7|10553.7|10545.76|10545.76|0
1647949100000|2022-03-22 11:38:20|10548.4|10548.4|10548.4|10548.4|10548.4|10548.4|10548.4|10548.4|0
1647949130000|2022-03-22 11:38:50|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|0
1647949170000|2022-03-22 11:39:30|10550.06|10550.06|10550.06|10550.06|10550.06|10550.06|10550.06|10550.06|0
1647949240000|2022-03-22 11:40:40|10552.04|10552.04|10552.04|10552.04|10552.04|10552.04|10552.04|10552.04|0
1647949300000|2022-03-22 11:41:40|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|0
1647949310000|2022-03-22 11:41:50|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|0
1647949430000|2022-03-22 11:43:50|10550.38|10550.38|10553.03|10553.03|10553.03|10553.03|10550.38|10550.38|0
1647949500000|2022-03-22 11:45:00|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|0
1647949560000|2022-03-22 11:46:00|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|0
1647949590000|2022-03-22 11:46:30|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|0
1647949600000|2022-03-22 11:46:40|10556.66|10556.66|10556.66|10556.66|10556.66|10556.66|10556.66|10556.66|0
1647949640000|2022-03-22 11:47:20|10554.69|10554.69|10553.7|10553.7|10554.69|10554.69|10553.7|10553.7|0
1647949650000|2022-03-22 11:47:30|10551.72|10551.72|10553.7|10553.7|10553.7|10553.7|10551.72|10551.72|0
1647949660000|2022-03-22 11:47:40|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|0
1647949860000|2022-03-22 11:51:00|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|10557.33|0
1647949870000|2022-03-22 11:51:10|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|10554.69|0
1647949910000|2022-03-22 11:51:50|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|0
1647949930000|2022-03-22 11:52:10|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|0
1647949960000|2022-03-22 11:52:40|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|0
1647949980000|2022-03-22 11:53:00|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|0
1647950160000|2022-03-22 11:56:00|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|0
1647950260000|2022-03-22 11:57:40|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|0
1647950320000|2022-03-22 11:58:40|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1647950330000|2022-03-22 11:58:50|10564.28|10564.28|10564.28|10564.28|10564.28|10564.28|10564.28|10564.28|0
1647950340000|2022-03-22 11:59:00|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|0
1647950350000|2022-03-22 11:59:10|10568.91|10568.91|10568.91|10568.91|10568.91|10568.91|10568.91|10568.91|0
1647950470000|2022-03-22 12:01:10|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|0
1647950480000|2022-03-22 12:01:20|10568.91|10568.91|10568.91|10568.91|10568.91|10568.91|10568.91|10568.91|0
1647950510000|2022-03-22 12:01:50|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|10566.26|0
1647950610000|2022-03-22 12:03:30|10568.91|10568.91|10569.89|10569.89|10569.89|10569.89|10568.91|10568.91|0
1647950640000|2022-03-22 12:04:00|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|10567.25|0
1647950650000|2022-03-22 12:04:10|10564.6|10564.6|10556.66|10556.66|10564.6|10564.6|10556.66|10556.66|0
1647950680000|2022-03-22 12:04:40|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|10555.67|0
1647950720000|2022-03-22 12:05:20|10563.61|10563.61|10563.61|10563.61|10563.61|10563.61|10563.61|10563.61|0
1647950740000|2022-03-22 12:05:40|10560.97|10560.97|10560.97|10560.97|10560.97|10560.97|10560.97|10560.97|0
1647950800000|2022-03-22 12:06:40|10561.96|10561.96|10561.96|10561.96|10561.96|10561.96|10561.96|10561.96|0
1647950850000|2022-03-22 12:07:30|10562.64|10562.64|10562.64|10562.64|10562.64|10562.64|10562.64|10562.64|0
1647950860000|2022-03-22 12:07:40|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|10562.81|0
1647950870000|2022-03-22 12:07:50|10562.98|10562.98|10562.98|10562.98|10562.98|10562.98|10562.98|10562.98|0
1647950960000|2022-03-22 12:09:20|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|10560.34|0
1647950990000|2022-03-22 12:09:50|10557.69|10557.69|10557.69|10557.69|10557.69|10557.69|10557.69|10557.69|0
1647951050000|2022-03-22 12:10:50|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|0
1647951240000|2022-03-22 12:14:00|10559.35|10559.35|10562|10562|10562|10562|10559.35|10559.35|0
1647951250000|2022-03-22 12:14:10|10563.97|10563.97|10562.98|10562.98|10563.97|10563.97|10562.98|10562.98|0
1647951260000|2022-03-22 12:14:20|10563.97|10563.97|10561.01|10561.01|10563.97|10563.97|10561.01|10561.01|0
1647951290000|2022-03-22 12:14:50|10558.36|10558.36|10558.36|10558.36|10558.36|10558.36|10558.36|10558.36|0
1647951330000|2022-03-22 12:15:30|10557.37|10557.37|10557.37|10557.37|10557.37|10557.37|10557.37|10557.37|0
1647951430000|2022-03-22 12:17:10|10554.73|10554.73|10554.73|10554.73|10554.73|10554.73|10554.73|10554.73|0
1647951440000|2022-03-22 12:17:20|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|10553.74|0
1647951640000|2022-03-22 12:20:40|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|0
1647951740000|2022-03-22 12:22:20|10555.4|10555.4|10555.4|10555.4|10555.4|10555.4|10555.4|10555.4|0
1647951750000|2022-03-22 12:22:30|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|0
1647951780000|2022-03-22 12:23:00|10558.36|10558.36|10558.36|10558.36|10558.36|10558.36|10558.36|10558.36|0
1647951830000|2022-03-22 12:23:50|10561.01|10561.01|10561.01|10561.01|10561.01|10561.01|10561.01|10561.01|0
1647951900000|2022-03-22 12:25:00|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|10560.66|0
1647952020000|2022-03-22 12:27:00|10563.31|10563.31|10563.31|10563.31|10563.31|10563.31|10563.31|10563.31|0
1647952030000|2022-03-22 12:27:10|10562.32|10562.32|10557.03|10557.03|10562.32|10562.32|10557.03|10557.03|0
1647952050000|2022-03-22 12:27:30|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|0
1647952150000|2022-03-22 12:29:10|10553.4|10553.4|10553.4|10553.4|10553.4|10553.4|10553.4|10553.4|0
1647952270000|2022-03-22 12:31:10|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|0
1647952330000|2022-03-22 12:32:10|10555.37|10555.37|10555.37|10555.37|10555.37|10555.37|10555.37|10555.37|0
1647952380000|2022-03-22 12:33:00|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|10555.2|0
1647952420000|2022-03-22 12:33:40|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|10553.22|0
1647952430000|2022-03-22 12:33:50|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|0
1647952460000|2022-03-22 12:34:20|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|0
1647952490000|2022-03-22 12:34:50|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|0
1647952560000|2022-03-22 12:36:00|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|10551.57|0
1647952570000|2022-03-22 12:36:10|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|10548.92|0
1647952620000|2022-03-22 12:37:00|10550.9|10550.9|10551.88|10551.88|10551.88|10551.88|10550.9|10550.9|0
1647952680000|2022-03-22 12:38:00|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|0
1647952700000|2022-03-22 12:38:20|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|0
1647952730000|2022-03-22 12:38:50|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|10554.53|0
1647952750000|2022-03-22 12:39:10|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|0
1647952780000|2022-03-22 12:39:40|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|0
1647952900000|2022-03-22 12:41:40|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|0
1647952910000|2022-03-22 12:41:50|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|10558.17|0
1647953050000|2022-03-22 12:44:10|10556.19|10556.19|10556.19|10556.19|10556.19|10556.19|10554.21|10554.21|0
1647953060000|2022-03-22 12:44:20|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|10557.18|0
1647953080000|2022-03-22 12:44:40|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|10554.21|0
1647953100000|2022-03-22 12:45:00|10555.2|10555.2|10555.33|10555.33|10556.19|10556.19|10555.2|10555.2|0
1647953200000|2022-03-22 12:46:40|10552.68|10552.68|10550.04|10550.04|10552.68|10552.68|10550.04|10550.04|0
1647953210000|2022-03-22 12:46:50|10544.75|10544.75|10544.75|10544.75|10544.75|10544.75|10544.75|10544.75|0
1647953340000|2022-03-22 12:49:00|10542.1|10542.1|10539.45|10539.45|10542.1|10542.1|10539.45|10539.45|0
1647953350000|2022-03-22 12:49:10|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|10538.46|0
1647953360000|2022-03-22 12:49:20|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|0
1647953370000|2022-03-22 12:49:30|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|0
1647953470000|2022-03-22 12:51:10|10528.87|10528.87|10532.82|10532.82|10532.82|10532.82|10528.87|10528.87|0
1647953480000|2022-03-22 12:51:20|10533.81|10533.81|10533.81|10533.81|10533.81|10533.81|10533.81|10533.81|0
1647953520000|2022-03-22 12:52:00|10531.16|10531.16|10531.16|10531.16|10531.16|10531.16|10531.16|10531.16|0
1647953530000|2022-03-22 12:52:10|10528.52|10528.52|10528.52|10528.52|10528.52|10528.52|10528.52|10528.52|0
1647953580000|2022-03-22 12:53:00|10527.53|10527.53|10526.54|10526.54|10527.53|10527.53|10526.54|10526.54|0
1647953720000|2022-03-22 12:55:20|10525.55|10525.55|10526.54|10526.54|10526.54|10526.54|10525.55|10525.55|0
1647953830000|2022-03-22 12:57:10|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|0
1647953890000|2022-03-22 12:58:10|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|0
1647953970000|2022-03-22 12:59:30|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1647954000000|2022-03-22 13:00:00|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|0
1647954060000|2022-03-22 13:01:00|10529.86|10529.86|10530.84|10530.84|10530.84|10530.84|10529.86|10529.86|0
1647954070000|2022-03-22 13:01:10|10528.87|10528.87|10528.87|10528.87|10528.87|10528.87|10528.87|10528.87|0
1647954120000|2022-03-22 13:02:00|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|0
1647954180000|2022-03-22 13:03:00|10530.2|10530.2|10529.86|10529.86|10530.2|10530.2|10529.86|10529.86|0
1647954190000|2022-03-22 13:03:10|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|10526.89|10526.89|0
1647954210000|2022-03-22 13:03:30|10526.89|10526.89|10526.89|10526.89|10526.89|10526.89|10526.89|10526.89|0
1647954290000|2022-03-22 13:04:50|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|0
1647954330000|2022-03-22 13:05:30|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|0
1647954360000|2022-03-22 13:06:00|10533.17|10533.17|10533.17|10533.17|10533.17|10533.17|10533.17|10533.17|0
1647954370000|2022-03-22 13:06:10|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|10531.2|0
1647954390000|2022-03-22 13:06:30|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|0
1647954410000|2022-03-22 13:06:50|10524.91|10524.91|10524.91|10524.91|10524.91|10524.91|10524.91|10524.91|0
1647954480000|2022-03-22 13:08:00|10526.89|10526.89|10524.91|10524.91|10526.89|10526.89|10524.91|10524.91|0
1647954490000|2022-03-22 13:08:10|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|0
1647954680000|2022-03-22 13:11:20|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|0
1647954690000|2022-03-22 13:11:30|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|0
1647954720000|2022-03-22 13:12:00|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|0
1647954870000|2022-03-22 13:14:30|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|10532.85|0
1647954890000|2022-03-22 13:14:50|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|10533.84|0
1647954990000|2022-03-22 13:16:30|10531.2|10531.2|10525.9|10525.9|10531.2|10531.2|10525.9|10525.9|0
1647955010000|2022-03-22 13:16:50|10523.26|10523.26|10523.26|10523.26|10523.26|10523.26|10523.26|10523.26|0
1647955020000|2022-03-22 13:17:00|10520.61|10520.61|10520.61|10520.61|10520.61|10520.61|10520.61|10520.61|0
1647955030000|2022-03-22 13:17:10|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|0
1647955040000|2022-03-22 13:17:20|10523.1|10523.1|10523.1|10523.1|10523.1|10523.1|10523.1|10523.1|0
1647955090000|2022-03-22 13:18:10|10524.09|10524.09|10526.74|10526.74|10526.74|10526.74|10524.09|10524.09|0
1647955100000|2022-03-22 13:18:20|10529.38|10529.38|10532.03|10532.03|10532.03|10532.03|10529.38|10529.38|0
1647955110000|2022-03-22 13:18:30|10529.38|10529.38|10529.38|10529.38|10529.38|10529.38|10529.38|10529.38|0
1647955120000|2022-03-22 13:18:40|10530.37|10530.37|10526.42|10526.42|10530.37|10530.37|10526.42|10526.42|0
1647955280000|2022-03-22 13:21:20|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|10523.77|0
1647955320000|2022-03-22 13:22:00|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|10521.12|0
1647955360000|2022-03-22 13:22:40|10522.11|10522.11|10523.1|10523.1|10523.1|10523.1|10522.11|10522.11|0
1647955510000|2022-03-22 13:25:10|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|0
1647955550000|2022-03-22 13:25:50|10525.23|10525.23|10525.23|10525.23|10525.23|10525.23|10525.23|10525.23|0
1647955570000|2022-03-22 13:26:10|10525.75|10525.75|10519.94|10519.94|10525.75|10525.75|10519.94|10519.94|0
1647955720000|2022-03-22 13:28:40|10525.23|10525.23|10527.88|10527.88|10527.88|10527.88|10525.23|10525.23|0
1647955760000|2022-03-22 13:29:20|10526.89|10526.89|10526.89|10526.89|10526.89|10526.89|10526.89|10526.89|0
1647955790000|2022-03-22 13:29:50|10529.54|10529.54|10526.89|10526.89|10529.54|10529.54|10526.89|10526.89|0
1647955800000|2022-03-22 13:30:00|10524.24|10524.24|10524.24|10524.24|10524.24|10524.24|10524.24|10524.24|0
1647955860000|2022-03-22 13:31:00|10523.26|10523.26|10524.24|10524.24|10524.24|10524.24|10523.26|10523.26|0
1647955960000|2022-03-22 13:32:40|10526.89|10526.89|10529.54|10529.54|10529.54|10529.54|10526.89|10526.89|0
1647956030000|2022-03-22 13:33:50|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|0
1647956040000|2022-03-22 13:34:00|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|0
1647956080000|2022-03-22 13:34:40|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|10537.48|0
1647956090000|2022-03-22 13:34:50|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|0
1647956100000|2022-03-22 13:35:00|10539.13|10539.13|10544.43|10544.43|10544.43|10544.43|10539.13|10539.13|0
1647956120000|2022-03-22 13:35:20|10539.13|10539.13|10539.13|10539.13|10539.13|10539.13|10539.13|10539.13|0
1647956130000|2022-03-22 13:35:30|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|10536.49|0
1647956270000|2022-03-22 13:37:50|10535.5|10535.5|10535.5|10535.5|10535.5|10535.5|10535.5|10535.5|0
1647956290000|2022-03-22 13:38:10|10530.21|10530.21|10532.85|10532.85|10532.85|10532.85|10530.21|10530.21|0
1647956330000|2022-03-22 13:38:50|10533.84|10533.84|10532.85|10532.85|10533.84|10533.84|10532.85|10532.85|0
1647956340000|2022-03-22 13:39:00|10535.5|10535.5|10532.85|10532.85|10535.5|10535.5|10532.85|10532.85|0
1647956350000|2022-03-22 13:39:10|10534.83|10534.83|10533.84|10533.84|10534.83|10534.83|10533.84|10533.84|0
1647956460000|2022-03-22 13:41:00|10535.82|10535.82|10535.82|10535.82|10535.82|10535.82|10535.82|10535.82|0
1647956480000|2022-03-22 13:41:20|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|0
1647956530000|2022-03-22 13:42:10|10534.83|10534.83|10532.85|10532.85|10534.83|10534.83|10532.85|10532.85|0
1647956590000|2022-03-22 13:43:10|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|10530.21|0
1647956670000|2022-03-22 13:44:30|10530.89|10530.89|10530.21|10530.21|10530.89|10530.89|10530.21|10530.21|0
1647956750000|2022-03-22 13:45:50|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|10532.18|0
1647956790000|2022-03-22 13:46:30|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|10534.83|0
1647956820000|2022-03-22 13:47:00|10537.48|10537.48|10542.77|10542.77|10542.77|10542.77|10537.48|10537.48|0
1647956850000|2022-03-22 13:47:30|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|10545.42|0
1647956860000|2022-03-22 13:47:40|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|10546.4|0
1647956890000|2022-03-22 13:48:10|10543.76|10543.76|10543.76|10543.76|10543.76|10543.76|10543.76|10543.76|0
1647956940000|2022-03-22 13:49:00|10541.11|10541.11|10541.11|10541.11|10541.11|10541.11|10541.11|10541.11|0
1647956970000|2022-03-22 13:49:30|10543.76|10543.76|10546.4|10546.4|10546.4|10546.4|10543.76|10543.76|0
1647956990000|2022-03-22 13:49:50|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|10547.39|0
1647957000000|2022-03-22 13:50:00|10550.04|10550.04|10550.04|10550.04|10550.04|10550.04|10550.04|10550.04|0
1647957010000|2022-03-22 13:50:10|10551.03|10551.03|10551.03|10551.03|10551.03|10551.03|10551.03|10551.03|0
1647957110000|2022-03-22 13:51:50|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|0
1647957120000|2022-03-22 13:52:00|10558.97|10558.97|10558.97|10558.97|10558.97|10558.97|10558.97|10558.97|0
1647957230000|2022-03-22 13:53:50|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|0
1647957240000|2022-03-22 13:54:00|10551.03|10551.03|10553.67|10553.67|10553.67|10553.67|10551.03|10551.03|0
1647957250000|2022-03-22 13:54:10|10551.7|10551.7|10551.7|10551.7|10551.7|10551.7|10551.7|10551.7|0
1647957260000|2022-03-22 13:54:20|10552.68|10552.68|10552.68|10552.68|10552.68|10552.68|10552.68|10552.68|0
1647957270000|2022-03-22 13:54:30|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|10553.67|0
1647957300000|2022-03-22 13:55:00|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|10556.32|0
1647957310000|2022-03-22 13:55:10|10557.31|10557.31|10557.31|10557.31|10557.31|10557.31|10557.31|10557.31|0
1647957370000|2022-03-22 13:56:10|10557.99|10557.99|10557.99|10557.99|10557.99|10557.99|10557.99|10557.99|0
1647957400000|2022-03-22 13:56:40|10555.35|10555.35|10554.36|10554.36|10555.35|10555.35|10554.36|10554.36|0
1647957410000|2022-03-22 13:56:50|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|0
1647957420000|2022-03-22 13:57:00|10556.68|10556.68|10555.65|10555.65|10556.68|10556.68|10555.65|10555.65|0
1647957440000|2022-03-22 13:57:20|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|10558.3|0
1647957480000|2022-03-22 13:58:00|10559.33|10559.33|10559.33|10559.33|10559.33|10559.33|10559.33|10559.33|0
1647957510000|2022-03-22 13:58:30|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|0
1647957540000|2022-03-22 13:59:00|10562.8|10562.8|10560.83|10560.83|10562.8|10562.8|10560.83|10560.83|0
1647957550000|2022-03-22 13:59:10|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|10559.84|0
1647957700000|2022-03-22 14:01:40|10562.49|10562.49|10560.83|10560.83|10563.47|10563.47|10560.83|10560.83|0
1647957720000|2022-03-22 14:02:00|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|10563.47|0
1647957730000|2022-03-22 14:02:10|10566.12|10566.12|10566.12|10566.12|10566.12|10566.12|10566.12|10566.12|0
1647957740000|2022-03-22 14:02:20|10568.77|10568.77|10568.77|10568.77|10568.77|10568.77|10568.77|10568.77|0
1647957770000|2022-03-22 14:02:50|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|10568.94|0
1647957830000|2022-03-22 14:03:50|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|0
1647957840000|2022-03-22 14:04:00|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|0
1647957850000|2022-03-22 14:04:10|10575.22|10575.22|10574.23|10574.23|10575.22|10575.22|10574.23|10574.23|0
1647957860000|2022-03-22 14:04:20|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|10571.59|0
1647957880000|2022-03-22 14:04:40|10571.24|10571.24|10571.24|10571.24|10571.24|10571.24|10571.24|10571.24|0
1647957890000|2022-03-22 14:04:50|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|10573.22|0
1647957910000|2022-03-22 14:05:10|10570.57|10570.57|10570.57|10570.57|10570.57|10570.57|10570.57|10570.57|0
1647957950000|2022-03-22 14:05:50|10567.93|10567.93|10567.93|10567.93|10567.93|10567.93|10567.93|10567.93|0
1647957960000|2022-03-22 14:06:00|10565.28|10565.28|10565.28|10565.28|10565.28|10565.28|10565.28|10565.28|0
1647957970000|2022-03-22 14:06:10|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|0
1647958010000|2022-03-22 14:06:50|10559.67|10559.67|10558.68|10558.68|10559.67|10559.67|10558.68|10558.68|0
1647958030000|2022-03-22 14:07:10|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|0
1647958130000|2022-03-22 14:08:50|10558.68|10558.68|10558.68|10558.68|10558.68|10558.68|10558.68|10558.68|0
1647958140000|2022-03-22 14:09:00|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|10556.03|0
1647958180000|2022-03-22 14:09:40|10561.33|10561.33|10563.97|10563.97|10563.97|10563.97|10561.33|10561.33|0
1647958190000|2022-03-22 14:09:50|10561.33|10561.33|10561.33|10561.33|10561.33|10561.33|10561.33|10561.33|0
1647958220000|2022-03-22 14:10:20|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|0
1647958280000|2022-03-22 14:11:20|10558.68|10558.68|10556.03|10556.03|10558.68|10558.68|10556.03|10556.03|0
1647958410000|2022-03-22 14:13:30|10555.05|10555.05|10554.06|10554.06|10555.05|10555.05|10554.06|10554.06|0
1647958450000|2022-03-22 14:14:10|10555.05|10555.05|10555.05|10555.05|10555.05|10555.05|10555.05|10555.05|0
1647958520000|2022-03-22 14:15:20|10549.75|10549.75|10552.4|10552.4|10552.4|10552.4|10549.75|10549.75|0
1647958530000|2022-03-22 14:15:30|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|0
1647958630000|2022-03-22 14:17:10|10557.02|10557.02|10557.02|10557.02|10557.02|10557.02|10557.02|10557.02|0
1647958640000|2022-03-22 14:17:20|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|10554.38|0
1647958700000|2022-03-22 14:18:20|10559.67|10559.67|10559.67|10559.67|10559.67|10559.67|10559.67|10559.67|0
1647958730000|2022-03-22 14:18:50|10562.31|10562.31|10562.31|10562.31|10562.31|10562.31|10562.31|10562.31|0
1647958740000|2022-03-22 14:19:00|10560.34|10560.34|10557.69|10557.69|10560.34|10560.34|10557.69|10557.69|0
1647958750000|2022-03-22 14:19:10|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|10556.7|0
1647958770000|2022-03-22 14:19:30|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|0
1647958940000|2022-03-22 14:22:20|10562.34|10562.34|10563.33|10563.33|10563.33|10563.33|10562.34|10562.34|0
1647958970000|2022-03-22 14:22:50|10564.32|10564.32|10562.34|10562.34|10564.32|10564.32|10562.34|10562.34|0
1647958980000|2022-03-22 14:23:00|10564.99|10564.99|10564.99|10564.99|10564.99|10564.99|10564.99|10564.99|0
1647959020000|2022-03-22 14:23:40|10562.34|10562.34|10559.69|10559.69|10562.34|10562.34|10559.69|10559.69|0
1647959030000|2022-03-22 14:23:50|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|0
1647959050000|2022-03-22 14:24:10|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|10554.4|0
1647959090000|2022-03-22 14:24:50|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10554.4|10554.4|0
1647959150000|2022-03-22 14:25:50|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|10558.03|0
1647959180000|2022-03-22 14:26:20|10555.39|10555.39|10558.03|10558.03|10558.03|10558.03|10555.39|10555.39|0
1647959220000|2022-03-22 14:27:00|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|10557.05|0
1647959400000|2022-03-22 14:30:00|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|10559.69|0
1647959450000|2022-03-22 14:30:50|10560.68|10560.68|10561.67|10561.67|10561.67|10561.67|10559.69|10559.69|0
1647959530000|2022-03-22 14:32:10|10559.02|10559.02|10559.02|10559.02|10559.02|10559.02|10559.02|10559.02|0
1647959560000|2022-03-22 14:32:40|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|10556.38|0
1647959600000|2022-03-22 14:33:20|10553.73|10553.73|10551.08|10551.08|10553.73|10553.73|10551.08|10551.08|0
1647959620000|2022-03-22 14:33:40|10553.73|10553.73|10553.73|10553.73|10553.73|10553.73|10553.73|10553.73|0
1647959650000|2022-03-22 14:34:10|10555.71|10555.71|10557.36|10557.36|10558.35|10558.35|10555.71|10555.71|0
1647959680000|2022-03-22 14:34:40|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|0
1647959690000|2022-03-22 14:34:50|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|10557.36|0
1647959780000|2022-03-22 14:36:20|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|10560.01|0
1647959800000|2022-03-22 14:36:40|10562.66|10562.66|10562.66|10562.66|10562.66|10562.66|10562.66|10562.66|0
1647959880000|2022-03-22 14:38:00|10565.3|10565.3|10567.95|10567.95|10567.95|10567.95|10565.3|10565.3|0
1647959890000|2022-03-22 14:38:10|10570.6|10570.6|10570.6|10570.6|10570.6|10570.6|10570.6|10570.6|0
1647959920000|2022-03-22 14:38:40|10569.61|10569.61|10570.6|10570.6|10570.6|10570.6|10569.61|10569.61|0
1647959980000|2022-03-22 14:39:40|10567.95|10567.95|10565.3|10565.3|10567.95|10567.95|10565.3|10565.3|0
1647960070000|2022-03-22 14:41:10|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|10567.95|0
1647960100000|2022-03-22 14:41:40|10570.6|10570.6|10570.6|10570.6|10570.6|10570.6|10570.6|10570.6|0
1647960110000|2022-03-22 14:41:50|10573.24|10573.24|10573.24|10573.24|10573.24|10573.24|10573.24|10573.24|0
1647960210000|2022-03-22 14:43:30|10572.25|10572.25|10571.27|10571.27|10572.25|10572.25|10571.27|10571.27|0
1647960240000|2022-03-22 14:44:00|10568.62|10568.62|10568.62|10568.62|10568.62|10568.62|10568.62|10568.62|0
1647960250000|2022-03-22 14:44:10|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|0
1647960260000|2022-03-22 14:44:20|10577.55|10577.55|10573.91|10573.91|10577.55|10577.55|10573.91|10573.91|0
1647960270000|2022-03-22 14:44:30|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|0
1647960280000|2022-03-22 14:44:40|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|10579.21|0
1647960290000|2022-03-22 14:44:50|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|10576.56|0
1647960320000|2022-03-22 14:45:20|10579.21|10579.21|10582.17|10582.17|10582.17|10582.17|10579.21|10579.21|0
1647960340000|2022-03-22 14:45:40|10584.82|10584.82|10587.46|10587.46|10587.46|10587.46|10584.82|10584.82|0
1647960430000|2022-03-22 14:47:10|10584.82|10584.82|10576.88|10576.88|10584.82|10584.82|10576.88|10576.88|0
1647960520000|2022-03-22 14:48:40|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1647960550000|2022-03-22 14:49:10|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|0
1647960560000|2022-03-22 14:49:20|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1647960570000|2022-03-22 14:49:30|10576.88|10576.88|10579.52|10579.52|10579.52|10579.52|10576.88|10576.88|0
1647960580000|2022-03-22 14:49:40|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|0
1647960630000|2022-03-22 14:50:30|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1647960650000|2022-03-22 14:50:50|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|10582.17|0
1647960680000|2022-03-22 14:51:20|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1647960690000|2022-03-22 14:51:30|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|0
1647960700000|2022-03-22 14:51:40|10580.19|10580.19|10580.19|10580.19|10580.19|10580.19|10580.19|10580.19|0
1647960730000|2022-03-22 14:52:10|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|0
1647960740000|2022-03-22 14:52:20|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|0
1647960780000|2022-03-22 14:53:00|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|0
1647960800000|2022-03-22 14:53:20|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1647960810000|2022-03-22 14:53:30|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|0
1647960830000|2022-03-22 14:53:50|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|10579.52|0
1647960840000|2022-03-22 14:54:00|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|0
1647960860000|2022-03-22 14:54:20|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|10574.23|0
1647960890000|2022-03-22 14:54:50|10574.4|10574.4|10574.23|10574.23|10574.4|10574.4|10574.23|10574.23|0
1647960930000|2022-03-22 14:55:30|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|10576.88|0
1647960960000|2022-03-22 14:56:00|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|10575.89|0
1647960990000|2022-03-22 14:56:30|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|10574.9|0
1647961070000|2022-03-22 14:57:50|10577.55|10577.55|10574.9|10574.9|10577.55|10577.55|10574.9|10574.9|0
1647961160000|2022-03-22 14:59:20|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|10577.55|0
1647961190000|2022-03-22 14:59:50|10576.56|10576.56|10577.55|10577.55|10577.55|10577.55|10576.56|10576.56|0
1647961220000|2022-03-22 15:00:20|10578.54|10578.54|10578.54|10578.54|10579.52|10579.52|10578.54|10578.54|0
1647961250000|2022-03-22 15:00:50|10580.51|10580.51|10580.51|10580.51|10580.51|10580.51|10580.51|10580.51|0
1647961260000|2022-03-22 15:01:00|10577.87|10577.87|10577.87|10577.87|10577.87|10577.87|10577.87|10577.87|0
1647961280000|2022-03-22 15:01:20|10578.85|10578.85|10578.85|10578.85|10578.85|10578.85|10578.85|10578.85|0
1647961310000|2022-03-22 15:01:50|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|0
1647961360000|2022-03-22 15:02:40|10583.48|10583.48|10583.48|10583.48|10583.48|10583.48|10583.48|10583.48|0
1647961390000|2022-03-22 15:03:10|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|10580.83|0
1647961400000|2022-03-22 15:03:20|10581.82|10581.82|10580.83|10580.83|10581.82|10581.82|10580.83|10580.83|0
1647961410000|2022-03-22 15:03:30|10581|10581|10581|10581|10581|10581|10581|10581|0
1647961470000|2022-03-22 15:04:30|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|10582.98|0
1647961490000|2022-03-22 15:04:50|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|0
1647961530000|2022-03-22 15:05:30|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|0
1647961540000|2022-03-22 15:05:40|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|0
1647961570000|2022-03-22 15:06:10|10582.31|10582.31|10581.32|10581.32|10582.31|10582.31|10581.32|10581.32|0
1647961610000|2022-03-22 15:06:50|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|10580.33|0
1647961660000|2022-03-22 15:07:40|10582.98|10582.98|10580.33|10580.33|10582.98|10582.98|10580.33|10580.33|0
1647961690000|2022-03-22 15:08:10|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|10581.32|0
1647961700000|2022-03-22 15:08:20|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|10582.31|0
1647961720000|2022-03-22 15:08:40|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|0
1647961770000|2022-03-22 15:09:30|10580.65|10580.65|10580.65|10580.65|10580.65|10580.65|10580.65|10580.65|0
1647961780000|2022-03-22 15:09:40|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|10579.66|0
1647961800000|2022-03-22 15:10:00|10580.65|10580.65|10580.65|10580.65|10580.65|10580.65|10580.65|10580.65|0
1647961820000|2022-03-22 15:10:20|10585.94|10585.94|10588.59|10588.59|10588.59|10588.59|10585.94|10585.94|0
1647961850000|2022-03-22 15:10:50|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|10589.58|0
1647961860000|2022-03-22 15:11:00|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|10589.41|0
1647961940000|2022-03-22 15:12:20|10590.4|10590.4|10587.43|10587.43|10590.4|10590.4|10587.43|10587.43|0
1647962060000|2022-03-22 15:14:20|10588.42|10588.42|10587.43|10587.43|10588.42|10588.42|10587.43|10587.43|0
1647962070000|2022-03-22 15:14:30|10590.08|10590.08|10592.72|10592.72|10592.72|10592.72|10590.08|10590.08|0
1647962090000|2022-03-22 15:14:50|10590.08|10590.08|10592.72|10592.72|10592.72|10592.72|10590.08|10590.08|0
1647962100000|2022-03-22 15:15:00|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|0
1647962110000|2022-03-22 15:15:10|10594.38|10594.38|10593.39|10593.39|10594.38|10594.38|10593.39|10593.39|0
1647962120000|2022-03-22 15:15:20|10592.4|10592.4|10591.42|10591.42|10592.4|10592.4|10591.42|10591.42|0
1647962190000|2022-03-22 15:16:30|10588.77|10588.77|10588.77|10588.77|10588.77|10588.77|10588.77|10588.77|0
1647962230000|2022-03-22 15:17:10|10591.42|10591.42|10588.77|10588.77|10591.42|10591.42|10588.77|10588.77|0
1647962240000|2022-03-22 15:17:20|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|10589.76|0
1647962270000|2022-03-22 15:17:50|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|0
1647962290000|2022-03-22 15:18:10|10588.1|10588.1|10588.1|10588.1|10588.1|10588.1|10588.1|10588.1|0
1647962320000|2022-03-22 15:18:40|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|10585.45|0
1647962350000|2022-03-22 15:19:10|10586.44|10586.44|10589.09|10589.09|10589.09|10589.09|10586.44|10586.44|0
1647962360000|2022-03-22 15:19:20|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|10586.44|0
1647962380000|2022-03-22 15:19:40|10589.09|10589.09|10590.08|10590.08|10590.08|10590.08|10589.09|10589.09|0
1647962420000|2022-03-22 15:20:20|10589.09|10589.09|10589.09|10589.09|10589.09|10589.09|10589.09|10589.09|0
1647962430000|2022-03-22 15:20:30|10588.1|10588.1|10588.1|10588.1|10588.1|10588.1|10588.1|10588.1|0
1647962480000|2022-03-22 15:21:20|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|10590.75|0
1647962500000|2022-03-22 15:21:40|10591.73|10591.73|10589.76|10589.76|10591.73|10591.73|10589.76|10589.76|0
1647962540000|2022-03-22 15:22:20|10592.4|10592.4|10592.4|10592.4|10592.4|10592.4|10592.4|10592.4|0
1647962590000|2022-03-22 15:23:10|10593.39|10593.39|10593.39|10593.39|10593.39|10593.39|10593.39|10593.39|0
1647962620000|2022-03-22 15:23:40|10594.38|10594.38|10593.39|10593.39|10594.38|10594.38|10593.39|10593.39|0
1647962660000|2022-03-22 15:24:20|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|10595.37|0
1647962680000|2022-03-22 15:24:40|10596.36|10596.36|10596.36|10596.36|10598.33|10598.33|10596.36|10596.36|0
1647962710000|2022-03-22 15:25:10|10593.71|10593.71|10589.09|10589.09|10593.71|10593.71|10588.1|10588.1|0
1647962760000|2022-03-22 15:26:00|10590.08|10590.08|10590.08|10590.08|10590.08|10590.08|10590.08|10590.08|0
1647962800000|2022-03-22 15:26:40|10592.05|10592.05|10591.06|10591.06|10592.05|10592.05|10591.06|10591.06|0
1647962840000|2022-03-22 15:27:20|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|0
1647962850000|2022-03-22 15:27:30|10595.69|10595.69|10594.7|10594.7|10595.69|10595.69|10594.7|10594.7|0
1647962870000|2022-03-22 15:27:50|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|0
1647962890000|2022-03-22 15:28:10|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|0
1647962900000|2022-03-22 15:28:20|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|0
1647962940000|2022-03-22 15:29:00|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|0
1647962980000|2022-03-22 15:29:40|10593.71|10593.71|10591.06|10591.06|10593.71|10593.71|10591.06|10591.06|0
1647963050000|2022-03-22 15:30:50|10592.05|10592.05|10592.05|10592.05|10592.05|10592.05|10592.05|10592.05|0
1647963060000|2022-03-22 15:31:00|10591.06|10591.06|10585.77|10585.77|10591.06|10591.06|10585.77|10585.77|0
1647963090000|2022-03-22 15:31:30|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|0
1647963100000|2022-03-22 15:31:40|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|10585.77|0
1647963130000|2022-03-22 15:32:10|10584.78|10584.78|10583.8|10583.8|10584.78|10584.78|10583.8|10583.8|0
1647963150000|2022-03-22 15:32:30|10584.78|10584.78|10584.78|10584.78|10584.78|10584.78|10584.78|10584.78|0
1647963160000|2022-03-22 15:32:40|10582.14|10582.14|10579.49|10579.49|10582.14|10582.14|10579.49|10579.49|0
1647963170000|2022-03-22 15:32:50|10576.84|10576.84|10574.87|10574.87|10576.84|10576.84|10574.87|10574.87|0
1647963190000|2022-03-22 15:33:10|10572.22|10572.22|10566.93|10566.93|10572.22|10572.22|10566.93|10566.93|0
1647963200000|2022-03-22 15:33:20|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|10569.58|0
1647963270000|2022-03-22 15:34:30|10574.87|10574.87|10574.87|10574.87|10574.87|10574.87|10574.87|10574.87|0
1647963320000|2022-03-22 15:35:20|10577.51|10577.51|10577.51|10577.51|10577.51|10577.51|10577.51|10577.51|0
1647963370000|2022-03-22 15:36:10|10578.5|10578.5|10579.49|10579.49|10579.49|10579.49|10578.5|10578.5|0
1647963420000|2022-03-22 15:37:00|10580.48|10580.48|10579.49|10579.49|10580.48|10580.48|10579.49|10579.49|0
1647963460000|2022-03-22 15:37:40|10580.48|10580.48|10580.48|10580.48|10580.48|10580.48|10580.48|10580.48|0
1647963520000|2022-03-22 15:38:40|10583.13|10583.13|10580.48|10580.48|10583.13|10583.13|10580.48|10580.48|0
1647963630000|2022-03-22 15:40:30|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|10583.13|0
1647963650000|2022-03-22 15:40:50|10580.48|10580.48|10580.48|10580.48|10580.48|10580.48|10580.48|10580.48|0
1647963670000|2022-03-22 15:41:10|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|0
1647963680000|2022-03-22 15:41:20|10575.86|10575.86|10575.86|10575.86|10575.86|10575.86|10575.86|10575.86|0
1647963730000|2022-03-22 15:42:10|10576.84|10576.84|10575.86|10575.86|10576.84|10576.84|10575.86|10575.86|0
1647963740000|2022-03-22 15:42:20|10573.21|10573.21|10573.21|10573.21|10573.21|10573.21|10573.21|10573.21|0
1647963790000|2022-03-22 15:43:10|10575.86|10575.86|10575.86|10575.86|10575.86|10575.86|10575.86|10575.86|0
1647963830000|2022-03-22 15:43:50|10576.37|10576.37|10575.86|10575.86|10576.37|10576.37|10575.86|10575.86|0
1647963840000|2022-03-22 15:44:00|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|10577.83|0
1647963900000|2022-03-22 15:45:00|10583.13|10583.13|10585.77|10585.77|10585.77|10585.77|10583.13|10583.13|0
1647963930000|2022-03-22 15:45:30|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|10588.42|0
1647963940000|2022-03-22 15:45:40|10591.06|10591.06|10591.06|10591.06|10593.71|10593.71|10591.06|10591.06|0
1647963950000|2022-03-22 15:45:50|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|0
1647963960000|2022-03-22 15:46:00|10591.06|10591.06|10591.06|10591.06|10591.06|10591.06|10591.06|10591.06|0
1647963970000|2022-03-22 15:46:10|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|10593.71|0
1647963990000|2022-03-22 15:46:30|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|10594.7|0
1647964030000|2022-03-22 15:47:10|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|10597.35|0
1647964040000|2022-03-22 15:47:20|10595.37|10595.37|10594.38|10594.38|10596.36|10596.36|10594.38|10594.38|0
1647964060000|2022-03-22 15:47:40|10596.36|10596.36|10596.36|10596.36|10596.36|10596.36|10595.37|10595.37|0
1647964080000|2022-03-22 15:48:00|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|0
1647964120000|2022-03-22 15:48:40|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|0
1647964140000|2022-03-22 15:49:00|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|0
1647964180000|2022-03-22 15:49:40|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|0
1647964190000|2022-03-22 15:49:50|10600.16|10600.16|10600.16|10600.16|10600.16|10600.16|10600.16|10600.16|0
1647964250000|2022-03-22 15:50:50|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|10602.81|0
1647964260000|2022-03-22 15:51:00|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|10597.52|0
1647964330000|2022-03-22 15:52:10|10600.16|10600.16|10600.16|10600.16|10600.16|10600.16|10600.16|10600.16|0
1647964340000|2022-03-22 15:52:20|10597.52|10597.52|10600.16|10600.16|10600.16|10600.16|10597.52|10597.52|0
1647964440000|2022-03-22 15:54:00|10601.15|10601.15|10601.15|10601.15|10601.15|10601.15|10601.15|10601.15|0
1647964500000|2022-03-22 15:55:00|10598.51|10598.51|10598.51|10598.51|10598.51|10598.51|10595.86|10595.86|0
1647964520000|2022-03-22 15:55:20|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|10596.53|0
1647964560000|2022-03-22 15:56:00|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|10599.18|0
1647964610000|2022-03-22 15:56:50|10598.19|10598.19|10597.2|10597.2|10598.19|10598.19|10597.2|10597.2|0
1647964620000|2022-03-22 15:57:00|10594.55|10594.55|10594.38|10594.38|10597.2|10597.2|10591.73|10591.73|0
1647964710000|2022-03-22 15:58:30|10597.03|10597.03|10597.03|10597.03|10597.03|10597.03|10597.03|10597.03|0
1647964740000|2022-03-22 15:59:00|10599.67|10599.67|10602.32|10602.32|10602.32|10602.32|10599.67|10599.67|0
1647964750000|2022-03-22 15:59:10|10604.3|10604.3|10603.31|10603.31|10604.3|10604.3|10603.31|10603.31|0
1647964790000|2022-03-22 15:59:50|10600.66|10600.66|10600.66|10600.66|10600.66|10600.66|10600.66|10600.66|0
1647964840000|2022-03-22 16:00:40|10601.65|10601.65|10600.66|10600.66|10601.65|10601.65|10600.66|10600.66|0
1647964860000|2022-03-22 16:01:00|10601.18|10601.18|10600.66|10600.66|10601.18|10601.18|10600.66|10600.66|0
1647964880000|2022-03-22 16:01:20|10598.02|10598.02|10599.99|10599.99|10599.99|10599.99|10598.02|10598.02|0
1647964920000|2022-03-22 16:02:00|10601.97|10601.97|10604.62|10604.62|10604.62|10604.62|10601.97|10601.97|0
1647964930000|2022-03-22 16:02:10|10601.97|10601.97|10604.62|10604.62|10604.62|10604.62|10601.97|10601.97|0
1647965020000|2022-03-22 16:03:40|10607.26|10607.26|10604.62|10604.62|10607.26|10607.26|10604.62|10604.62|0
1647965030000|2022-03-22 16:03:50|10605.6|10605.6|10604.62|10604.62|10605.6|10605.6|10604.62|10604.62|0
1647965050000|2022-03-22 16:04:10|10609.91|10609.91|10609.91|10609.91|10609.91|10609.91|10609.91|10609.91|0
1647965110000|2022-03-22 16:05:10|10607.26|10607.26|10608.92|10608.92|10608.92|10608.92|10606.27|10606.27|0
1647965120000|2022-03-22 16:05:20|10606.27|10606.27|10606.27|10606.27|10606.27|10606.27|10606.27|10606.27|0
1647965140000|2022-03-22 16:05:40|10608.92|10608.92|10608.92|10608.92|10608.92|10608.92|10608.92|10608.92|0
1647965200000|2022-03-22 16:06:40|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|10606.94|0
1647965210000|2022-03-22 16:06:50|10605.96|10605.96|10605.96|10605.96|10605.96|10605.96|10605.96|10605.96|0
1647965330000|2022-03-22 16:08:50|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|10603.31|0
1647965380000|2022-03-22 16:09:40|10605.29|10605.29|10605.29|10605.29|10605.29|10605.29|10605.29|10605.29|0
1647965400000|2022-03-22 16:10:00|10602.64|10602.64|10599.99|10599.99|10602.64|10602.64|10599.99|10599.99|0
1647965410000|2022-03-22 16:10:10|10602.64|10602.64|10602.64|10602.64|10602.64|10602.64|10602.64|10602.64|0
1647965480000|2022-03-22 16:11:20|10601.65|10601.65|10601.65|10601.65|10601.65|10601.65|10601.65|10601.65|0
1647965550000|2022-03-22 16:12:30|10600.66|10600.66|10600.66|10600.66|10601.65|10601.65|10600.66|10600.66|0
1647965580000|2022-03-22 16:13:00|10603.31|10603.31|10600.66|10600.66|10603.31|10603.31|10600.66|10600.66|0
1647965590000|2022-03-22 16:13:10|10598.02|10598.02|10598.02|10598.02|10598.02|10598.02|10598.02|10598.02|0
1647965630000|2022-03-22 16:13:50|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|10597.84|0
1647965640000|2022-03-22 16:14:00|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|0
1647965650000|2022-03-22 16:14:10|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|0
1647965740000|2022-03-22 16:15:40|10607.76|10607.76|10607.76|10607.76|10607.76|10607.76|10607.76|10607.76|0
1647965840000|2022-03-22 16:17:20|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|10606.77|0
1647965870000|2022-03-22 16:17:50|10605.78|10605.78|10603.14|10603.14|10605.78|10605.78|10603.14|10603.14|0
1647965880000|2022-03-22 16:18:00|10600.49|10600.49|10600.49|10600.49|10600.49|10600.49|10600.49|10600.49|0
1647965900000|2022-03-22 16:18:20|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|0
1647965980000|2022-03-22 16:19:40|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|0
1647965990000|2022-03-22 16:19:50|10604.8|10604.8|10605.78|10605.78|10605.78|10605.78|10604.8|10604.8|0
1647966010000|2022-03-22 16:20:10|10604.8|10604.8|10604.8|10604.8|10604.8|10604.8|10604.8|10604.8|0
1647966050000|2022-03-22 16:20:50|10602.15|10602.15|10599.5|10599.5|10602.15|10602.15|10599.5|10599.5|0
1647966080000|2022-03-22 16:21:20|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|0
1647966110000|2022-03-22 16:21:50|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|10603.14|0
1647966120000|2022-03-22 16:22:00|10602.15|10602.15|10603.14|10603.14|10603.14|10603.14|10602.15|10602.15|0
1647966140000|2022-03-22 16:22:20|10605.78|10605.78|10605.78|10605.78|10605.78|10605.78|10605.78|10605.78|0
1647966180000|2022-03-22 16:23:00|10603.14|10603.14|10597.84|10597.84|10603.14|10603.14|10597.84|10597.84|0
1647966200000|2022-03-22 16:23:20|10600.49|10600.49|10600.49|10600.49|10600.49|10600.49|10600.49|10600.49|0
1647966210000|2022-03-22 16:23:30|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|0
1647966250000|2022-03-22 16:24:10|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|10602.15|0
1647966300000|2022-03-22 16:25:00|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|0
1647966330000|2022-03-22 16:25:30|10596.86|10596.86|10596.86|10596.86|10596.86|10596.86|10596.86|10596.86|0
1647966350000|2022-03-22 16:25:50|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|10595.87|0
1647966420000|2022-03-22 16:27:00|10594.88|10594.88|10594.88|10594.88|10594.88|10594.88|10594.88|10594.88|0
1647966490000|2022-03-22 16:28:10|10597.53|10597.53|10594.88|10594.88|10597.53|10597.53|10594.88|10594.88|0
1647966500000|2022-03-22 16:28:20|10597.53|10597.53|10597.53|10597.53|10597.53|10597.53|10597.53|10597.53|0
1647966530000|2022-03-22 16:28:50|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|10599.5|0
1647966540000|2022-03-22 16:29:00|10600.49|10600.49|10597.84|10597.84|10603.14|10603.14|10597.84|10597.84|0
1647966550000|2022-03-22 16:29:10|10595.2|10595.2|10595.2|10595.2|10595.2|10595.2|10595.2|10595.2|0
1647966560000|2022-03-22 16:29:20|10592.55|10592.55|10590.58|10590.58|10592.55|10592.55|10590.58|10590.58|0
1647966590000|2022-03-22 16:29:50|10587.93|10587.93|10590.58|10590.58|10590.58|10590.58|10587.93|10587.93|0
1648023300000|2022-03-23 08:15:00|10565.62|10565.62|10557.68|10557.68|10567.6|10567.6|10557.68|10557.68|0
1648023330000|2022-03-23 08:15:30|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|10555.04|0
1648023360000|2022-03-23 08:16:00|10557.68|10557.68|10557.68|10557.68|10557.68|10557.68|10557.68|10557.68|0
1648023380000|2022-03-23 08:16:20|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1648023450000|2022-03-23 08:17:30|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|0
1648023480000|2022-03-23 08:18:00|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|10556.34|0
1648023510000|2022-03-23 08:18:30|10556|10556|10558.65|10558.65|10558.65|10558.65|10556|10556|0
1648023540000|2022-03-23 08:19:00|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|10561.29|0
1648023550000|2022-03-23 08:19:10|10563.94|10563.94|10563.94|10563.94|10563.94|10563.94|10563.94|10563.94|0
1648023560000|2022-03-23 08:19:20|10566.59|10566.59|10566.59|10566.59|10566.59|10566.59|10566.59|10566.59|0
1648023600000|2022-03-23 08:20:00|10574.53|10574.53|10583.77|10583.77|10583.77|10583.77|10574.53|10574.53|0
1648023650000|2022-03-23 08:20:50|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|0
1648023690000|2022-03-23 08:21:30|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|0
1648023720000|2022-03-23 08:22:00|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|10589.06|0
1648023770000|2022-03-23 08:22:50|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|10591.04|0
1648023800000|2022-03-23 08:23:20|10596.33|10596.33|10596.33|10596.33|10596.33|10596.33|10596.33|10596.33|0
1648023830000|2022-03-23 08:23:50|10609.57|10609.57|10609.57|10609.57|10612.21|10612.21|10609.57|10609.57|0
1648023850000|2022-03-23 08:24:10|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|10610.55|0
1648023860000|2022-03-23 08:24:20|10607.91|10607.91|10602.61|10602.61|10607.91|10607.91|10602.61|10602.61|0
1648023880000|2022-03-23 08:24:40|10592.03|10592.03|10592.03|10592.03|10592.03|10592.03|10592.03|10592.03|0
1648023900000|2022-03-23 08:25:00|10597.32|10597.32|10597.32|10597.32|10597.32|10597.32|10597.32|10597.32|0
1648023930000|2022-03-23 08:25:30|10594.68|10594.68|10592.7|10592.7|10594.68|10594.68|10592.7|10592.7|0
1648023940000|2022-03-23 08:25:40|10587.41|10587.41|10587.41|10587.41|10587.41|10587.41|10587.41|10587.41|0
1648023960000|2022-03-23 08:26:00|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|10590.05|0
1648023990000|2022-03-23 08:26:30|10587.41|10587.41|10587.41|10587.41|10587.41|10587.41|10587.41|10587.41|0
1648024020000|2022-03-23 08:27:00|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|10586.42|0
1648024040000|2022-03-23 08:27:20|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|10583.77|0
1648024070000|2022-03-23 08:27:50|10581.13|10581.13|10581.13|10581.13|10581.13|10581.13|10581.13|10581.13|0
1648024090000|2022-03-23 08:28:10|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|10575.83|0
1648024160000|2022-03-23 08:29:20|10578.8|10578.8|10573.5|10573.5|10578.8|10578.8|10573.5|10573.5|0
1648024170000|2022-03-23 08:29:30|10581.44|10581.44|10581.44|10581.44|10581.44|10581.44|10581.44|10581.44|0
1648024180000|2022-03-23 08:29:40|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|10584.09|0
1648024260000|2022-03-23 08:31:00|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|10584.26|0
1648024270000|2022-03-23 08:31:10|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|10581.62|0
1648024320000|2022-03-23 08:32:00|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|10578.97|0
1648024420000|2022-03-23 08:33:40|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|0
1648024450000|2022-03-23 08:34:10|10571.03|10571.03|10571.03|10571.03|10571.03|10571.03|10571.03|10571.03|0
1648024480000|2022-03-23 08:34:40|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|10573.68|0
1648024510000|2022-03-23 08:35:10|10576.32|10576.32|10576.32|10576.32|10576.32|10576.32|10576.32|10576.32|0
1648024520000|2022-03-23 08:35:20|10577.31|10577.31|10579.29|10579.29|10579.29|10579.29|10577.31|10577.31|0
1648024530000|2022-03-23 08:35:30|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|0
1648024680000|2022-03-23 08:38:00|10579.29|10579.29|10573.99|10573.99|10579.29|10579.29|10573.99|10573.99|0
1648024690000|2022-03-23 08:38:10|10571.35|10571.35|10571.35|10571.35|10571.35|10571.35|10571.35|10571.35|0
1648024720000|2022-03-23 08:38:40|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|10568.7|0
1648024730000|2022-03-23 08:38:50|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|0
1648024740000|2022-03-23 08:39:00|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|10576.64|0
1648024770000|2022-03-23 08:39:30|10579.29|10579.29|10579.29|10579.29|10579.29|10579.29|10579.29|10579.29|0
1648024830000|2022-03-23 08:40:30|10580.28|10580.28|10580.28|10580.28|10580.28|10580.28|10580.28|10580.28|0
1648024880000|2022-03-23 08:41:20|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|10577.63|0
1648024890000|2022-03-23 08:41:30|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|0
1648024910000|2022-03-23 08:41:50|10575.97|10575.97|10575.97|10575.97|10575.97|10575.97|10575.97|10575.97|0
1648024940000|2022-03-23 08:42:20|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|10578.62|0
1648024960000|2022-03-23 08:42:40|10575.97|10575.97|10575.97|10575.97|10575.97|10575.97|10575.97|10575.97|0
1648024990000|2022-03-23 08:43:10|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|10581.26|0
1648025040000|2022-03-23 08:44:00|10583.91|10583.91|10581.26|10581.26|10583.91|10583.91|10581.26|10581.26|0
1648025080000|2022-03-23 08:44:40|10594.5|10594.5|10597.14|10597.14|10597.14|10597.14|10594.5|10594.5|0
1648025090000|2022-03-23 08:44:50|10591.85|10591.85|10591.85|10591.85|10591.85|10591.85|10591.85|10591.85|0
1648025120000|2022-03-23 08:45:20|10589.2|10589.2|10589.2|10589.2|10589.2|10589.2|10589.2|10589.2|0
1648025320000|2022-03-23 08:48:40|10591.85|10591.85|10597.14|10597.14|10597.14|10597.14|10591.85|10591.85|0
1648025400000|2022-03-23 08:50:00|10595.17|10595.17|10600.46|10600.46|10600.46|10600.46|10595.17|10595.17|0
1648025560000|2022-03-23 08:52:40|10603.42|10603.42|10604.41|10604.41|10604.41|10604.41|10603.42|10603.42|0
1648025570000|2022-03-23 08:52:50|10599.12|10599.12|10599.12|10599.12|10599.12|10599.12|10599.12|10599.12|0
1648025660000|2022-03-23 08:54:20|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|0
1648025670000|2022-03-23 08:54:30|10593.83|10593.83|10593.83|10593.83|10593.83|10593.83|10593.83|10593.83|0
1648025750000|2022-03-23 08:55:50|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|10596.47|0
1648025780000|2022-03-23 08:56:20|10601.77|10601.77|10601.77|10601.77|10601.77|10601.77|10601.77|10601.77|0
1648025820000|2022-03-23 08:57:00|10591.18|10591.18|10588.53|10588.53|10591.18|10591.18|10588.53|10588.53|0
1648025830000|2022-03-23 08:57:10|10591.18|10591.18|10593.83|10593.83|10593.83|10593.83|10591.18|10591.18|0
1648025850000|2022-03-23 08:57:30|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|10591.18|0
1648025910000|2022-03-23 08:58:30|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|0
1648025940000|2022-03-23 08:59:00|10582.92|10582.92|10576.64|10576.64|10582.92|10582.92|10576.64|10576.64|0
1648025950000|2022-03-23 08:59:10|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|0
1648026050000|2022-03-23 09:00:50|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|10573.01|0
1648026160000|2022-03-23 09:02:40|10570.36|10570.36|10565.07|10565.07|10570.36|10570.36|10565.07|10565.07|0
1648026190000|2022-03-23 09:03:10|10570.36|10570.36|10567.71|10567.71|10570.36|10570.36|10567.71|10567.71|0
1648026440000|2022-03-23 09:07:20|10573.01|10573.01|10570.36|10570.36|10573.01|10573.01|10570.36|10570.36|0
1648026460000|2022-03-23 09:07:40|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|0
1648026570000|2022-03-23 09:09:30|10573.01|10573.01|10578.3|10578.3|10578.3|10578.3|10573.01|10573.01|0
1648026590000|2022-03-23 09:09:50|10580.95|10580.95|10580.95|10580.95|10580.95|10580.95|10580.95|10580.95|0
1648026610000|2022-03-23 09:10:10|10575.65|10575.65|10575.65|10575.65|10575.65|10575.65|10575.65|10575.65|0
1648026620000|2022-03-23 09:10:20|10573.01|10573.01|10570.36|10570.36|10573.01|10573.01|10570.36|10570.36|0
1648026630000|2022-03-23 09:10:30|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|0
1648026720000|2022-03-23 09:12:00|10566.73|10566.73|10566.73|10566.73|10566.73|10566.73|10566.73|10566.73|0
1648026740000|2022-03-23 09:12:20|10568.7|10568.7|10570.68|10570.68|10570.68|10570.68|10568.7|10568.7|0
1648026780000|2022-03-23 09:13:00|10568.03|10568.03|10568.03|10568.03|10568.03|10568.03|10568.03|10568.03|0
1648026840000|2022-03-23 09:14:00|10566.06|10566.06|10568.7|10568.7|10568.7|10568.7|10566.06|10566.06|0
1648026850000|2022-03-23 09:14:10|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|10567.71|0
1648026920000|2022-03-23 09:15:20|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|10570.68|0
1648026980000|2022-03-23 09:16:20|10571.67|10571.67|10571.67|10571.67|10571.67|10571.67|10571.67|10571.67|0
1648026990000|2022-03-23 09:16:30|10570.68|10570.68|10568.7|10568.7|10570.68|10570.68|10568.7|10568.7|0
1648027020000|2022-03-23 09:17:00|10571.35|10571.35|10573.99|10573.99|10576.64|10576.64|10571.35|10571.35|0
1648027120000|2022-03-23 09:18:40|10574.98|10574.98|10574.98|10574.98|10574.98|10574.98|10574.98|10574.98|0
1648027160000|2022-03-23 09:19:20|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|10573.99|0
1648027190000|2022-03-23 09:19:50|10568.7|10568.7|10563.41|10563.41|10568.7|10568.7|10563.41|10563.41|0
1648027210000|2022-03-23 09:20:10|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|10560.76|0
1648027220000|2022-03-23 09:20:20|10558.12|10558.12|10556.14|10556.14|10558.12|10558.12|10556.14|10556.14|0
1648027230000|2022-03-23 09:20:30|10558.79|10558.79|10556.14|10556.14|10558.79|10558.79|10556.14|10556.14|0
1648027260000|2022-03-23 09:21:00|10564.08|10564.08|10566.73|10566.73|10566.73|10566.73|10564.08|10564.08|0
1648027270000|2022-03-23 09:21:10|10569.37|10569.37|10567.71|10567.71|10569.37|10569.37|10566.73|10566.73|0
1648027370000|2022-03-23 09:22:50|10562.42|10562.42|10562.42|10562.42|10562.42|10562.42|10562.42|10562.42|0
1648027380000|2022-03-23 09:23:00|10561.43|10561.43|10561.43|10561.43|10561.43|10561.43|10561.43|10561.43|0
1648027400000|2022-03-23 09:23:20|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|0
1648027440000|2022-03-23 09:24:00|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|0
1648027510000|2022-03-23 09:25:10|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|10553.49|0
1648027520000|2022-03-23 09:25:20|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|10556.14|0
1648027540000|2022-03-23 09:25:40|10550.85|10550.85|10553.49|10553.49|10553.49|10553.49|10550.85|10550.85|0
1648027590000|2022-03-23 09:26:30|10548.2|10548.2|10545.55|10545.55|10548.2|10548.2|10545.55|10545.55|0
1648027640000|2022-03-23 09:27:20|10544.57|10544.57|10544.57|10544.57|10544.57|10544.57|10544.57|10544.57|0
1648027660000|2022-03-23 09:27:40|10541.92|10541.92|10541.92|10541.92|10541.92|10541.92|10541.92|10541.92|0
1648027680000|2022-03-23 09:28:00|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|0
1648027710000|2022-03-23 09:28:30|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|0
1648027720000|2022-03-23 09:28:40|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|0
1648027800000|2022-03-23 09:30:00|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|10538.28|0
1648027810000|2022-03-23 09:30:10|10540.93|10540.93|10550.85|10550.85|10550.85|10550.85|10540.93|10540.93|0
1648027850000|2022-03-23 09:30:50|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|0
1648027930000|2022-03-23 09:32:10|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|10545.55|0
1648028030000|2022-03-23 09:33:50|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|10548.2|0
1648028060000|2022-03-23 09:34:20|10547.21|10547.21|10546.22|10546.22|10547.21|10547.21|10546.22|10546.22|0
1648028120000|2022-03-23 09:35:20|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|10540.93|0
1648028130000|2022-03-23 09:35:30|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|0
1648028220000|2022-03-23 09:37:00|10548.87|10548.87|10547.88|10547.88|10548.87|10548.87|10547.88|10547.88|0
1648028280000|2022-03-23 09:38:00|10545.24|10545.24|10545.24|10545.24|10545.24|10545.24|10545.24|10545.24|0
1648028330000|2022-03-23 09:38:50|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|10547.88|0
1648028360000|2022-03-23 09:39:20|10545.24|10545.24|10545.24|10545.24|10545.24|10545.24|10545.24|10545.24|0
1648028370000|2022-03-23 09:39:30|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|10546.22|0
1648028380000|2022-03-23 09:39:40|10545.24|10545.24|10544.25|10544.25|10546.22|10546.22|10544.25|10544.25|0
1648028450000|2022-03-23 09:40:50|10549.54|10549.54|10549.54|10549.54|10549.54|10549.54|10549.54|10549.54|0
1648028510000|2022-03-23 09:41:50|10546.89|10546.89|10546.89|10546.89|10546.89|10546.89|10546.89|10546.89|0
1648028580000|2022-03-23 09:43:00|10544.25|10544.25|10544.25|10544.25|10544.25|10544.25|10544.25|10544.25|0
1648028630000|2022-03-23 09:43:50|10543.26|10543.26|10543.26|10543.26|10543.26|10543.26|10543.26|10543.26|0
1648028640000|2022-03-23 09:44:00|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|10540.61|0
1648028650000|2022-03-23 09:44:10|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|10539.62|0
1648028660000|2022-03-23 09:44:20|10538.64|10538.64|10537.65|10537.65|10538.64|10538.64|10537.65|10537.65|0
1648028780000|2022-03-23 09:46:20|10532.36|10532.36|10521.77|10521.77|10532.36|10532.36|10521.77|10521.77|0
1648028820000|2022-03-23 09:47:00|10519.12|10519.12|10519.12|10519.12|10519.12|10519.12|10519.12|10519.12|0
1648028830000|2022-03-23 09:47:10|10527.06|10527.06|10521.77|10521.77|10527.06|10527.06|10521.77|10521.77|0
1648028840000|2022-03-23 09:47:20|10524.42|10524.42|10524.42|10524.42|10524.42|10524.42|10524.42|10524.42|0
1648028880000|2022-03-23 09:48:00|10523.43|10523.43|10523.43|10523.43|10523.43|10523.43|10523.43|10523.43|0
1648028910000|2022-03-23 09:48:30|10524.42|10524.42|10524.42|10524.42|10524.42|10524.42|10524.42|10524.42|0
1648028930000|2022-03-23 09:48:50|10516.48|10516.48|10516.48|10516.48|10516.48|10516.48|10516.48|10516.48|0
1648028940000|2022-03-23 09:49:00|10517.46|10517.46|10520.11|10520.11|10520.11|10520.11|10517.46|10517.46|0
1648029110000|2022-03-23 09:51:50|10519.77|10519.77|10519.77|10519.77|10519.77|10519.77|10519.77|10519.77|0
1648029200000|2022-03-23 09:53:20|10522.41|10522.41|10522.41|10522.41|10522.41|10522.41|10522.41|10522.41|0
1648029400000|2022-03-23 09:56:40|10521.43|10521.43|10521.43|10521.43|10521.43|10521.43|10521.43|10521.43|0
1648029410000|2022-03-23 09:56:50|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|10518.78|0
1648029430000|2022-03-23 09:57:10|10516.13|10516.13|10518.78|10518.78|10518.78|10518.78|10516.13|10516.13|0
1648029480000|2022-03-23 09:58:00|10521.43|10521.43|10521.43|10521.43|10521.43|10521.43|10521.43|10521.43|0
1648029500000|2022-03-23 09:58:20|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|10518.46|0
1648029520000|2022-03-23 09:58:40|10521.11|10521.11|10515.82|10515.82|10521.11|10521.11|10515.82|10515.82|0
1648029570000|2022-03-23 09:59:30|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|0
1648029580000|2022-03-23 09:59:40|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|10517.79|0
1648029610000|2022-03-23 10:00:10|10516.8|10516.8|10521.43|10521.43|10521.43|10521.43|10516.8|10516.8|0
1648029620000|2022-03-23 10:00:20|10523.4|10523.4|10522.41|10522.41|10523.4|10523.4|10522.41|10522.41|0
1648029720000|2022-03-23 10:02:00|10525.06|10525.06|10525.06|10525.06|10525.06|10525.06|10525.06|10525.06|0
1648029740000|2022-03-23 10:02:20|10527.71|10527.71|10527.71|10527.71|10527.71|10527.71|10527.71|10527.71|0
1648029790000|2022-03-23 10:03:10|10522.41|10522.41|10525.06|10525.06|10525.06|10525.06|10522.41|10522.41|0
1648029920000|2022-03-23 10:05:20|10526.05|10526.05|10525.38|10525.38|10528.03|10528.03|10525.38|10525.38|0
1648029930000|2022-03-23 10:05:30|10528.03|10528.03|10528.03|10528.03|10528.03|10528.03|10528.03|10528.03|0
1648030020000|2022-03-23 10:07:00|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|0
1648030110000|2022-03-23 10:08:30|10525.38|10525.38|10525.38|10525.38|10525.38|10525.38|10525.38|10525.38|0
1648030120000|2022-03-23 10:08:40|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|10522.73|0
1648030130000|2022-03-23 10:08:50|10520.09|10520.09|10520.09|10520.09|10520.09|10520.09|10520.09|10520.09|0
1648030170000|2022-03-23 10:09:30|10521.07|10521.07|10521.07|10521.07|10521.07|10521.07|10521.07|10521.07|0
1648030190000|2022-03-23 10:09:50|10515.78|10515.78|10508.51|10508.51|10515.78|10515.78|10508.51|10508.51|0
1648030210000|2022-03-23 10:10:10|10505.87|10505.87|10505.87|10505.87|10505.87|10505.87|10505.87|10505.87|0
1648030330000|2022-03-23 10:12:10|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|10504.88|0
1648030380000|2022-03-23 10:13:00|10507.52|10507.52|10499.59|10499.59|10507.52|10507.52|10496.94|10496.94|0
1648030390000|2022-03-23 10:13:10|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|0
1648030420000|2022-03-23 10:13:40|10493.3|10493.3|10493.3|10493.3|10493.3|10493.3|10493.3|10493.3|0
1648030520000|2022-03-23 10:15:20|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|10498.6|0
1648030530000|2022-03-23 10:15:30|10495.95|10495.95|10495.95|10495.95|10495.95|10495.95|10495.95|10495.95|0
1648030630000|2022-03-23 10:17:10|10494.96|10494.96|10495.95|10495.95|10495.95|10495.95|10494.96|10494.96|0
1648030640000|2022-03-23 10:17:20|10496.94|10496.94|10496.94|10496.94|10496.94|10496.94|10496.94|10496.94|0
1648030680000|2022-03-23 10:18:00|10499.59|10499.59|10499.59|10499.59|10499.59|10499.59|10499.59|10499.59|0
1648030690000|2022-03-23 10:18:10|10498.6|10498.6|10497.61|10497.61|10498.6|10498.6|10497.61|10497.61|0
1648030720000|2022-03-23 10:18:40|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|10494.96|0
1648030750000|2022-03-23 10:19:10|10497.61|10497.61|10500.26|10500.26|10500.26|10500.26|10497.61|10497.61|0
1648030840000|2022-03-23 10:20:40|10497.61|10497.61|10494.96|10494.96|10497.61|10497.61|10494.96|10494.96|0
1648030890000|2022-03-23 10:21:30|10493.97|10493.97|10493.97|10493.97|10493.97|10493.97|10493.97|10493.97|0
1648031010000|2022-03-23 10:23:30|10499.27|10499.27|10499.27|10499.27|10499.27|10499.27|10499.27|10499.27|0
1648031030000|2022-03-23 10:23:50|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|10500.26|0
1648031150000|2022-03-23 10:25:50|10508.19|10508.19|10508.19|10508.19|10508.19|10508.19|10508.19|10508.19|0
1648031180000|2022-03-23 10:26:20|10509.18|10509.18|10515.46|10515.46|10515.46|10515.46|10509.18|10509.18|0
1648031240000|2022-03-23 10:27:20|10514.48|10514.48|10516.45|10516.45|10516.45|10516.45|10514.48|10514.48|0
1648031310000|2022-03-23 10:28:30|10529.68|10529.68|10529.68|10529.68|10529.68|10529.68|10529.68|10529.68|0
1648031320000|2022-03-23 10:28:40|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|10527.04|0
1648031370000|2022-03-23 10:29:30|10524.39|10524.39|10524.39|10524.39|10524.39|10524.39|10524.39|10524.39|0
1648031380000|2022-03-23 10:29:40|10521.74|10521.74|10519.1|10519.1|10521.74|10521.74|10519.1|10519.1|0
1648031520000|2022-03-23 10:32:00|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|0
1648031530000|2022-03-23 10:32:10|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1648031600000|2022-03-23 10:33:20|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|10524.56|0
1648031690000|2022-03-23 10:34:50|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1648031760000|2022-03-23 10:36:00|10527.21|10527.21|10538.11|10538.11|10538.11|10538.11|10527.21|10527.21|0
1648031810000|2022-03-23 10:36:50|10537.12|10537.12|10534.48|10534.48|10537.12|10537.12|10534.48|10534.48|0
1648031980000|2022-03-23 10:39:40|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|10534.82|0
1648032020000|2022-03-23 10:40:20|10534.48|10534.48|10534.48|10534.48|10534.48|10534.48|10534.48|10534.48|0
1648032120000|2022-03-23 10:42:00|10533.49|10533.49|10533.49|10533.49|10533.49|10533.49|10533.49|10533.49|0
1648032140000|2022-03-23 10:42:20|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|10536.14|0
1648032160000|2022-03-23 10:42:40|10537.12|10537.12|10537.12|10537.12|10537.12|10537.12|10537.12|10537.12|0
1648032180000|2022-03-23 10:43:00|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|10531.83|0
1648032230000|2022-03-23 10:43:50|10534.48|10534.48|10534.48|10534.48|10534.48|10534.48|10534.48|10534.48|0
1648032300000|2022-03-23 10:45:00|10533.49|10533.49|10532.5|10532.5|10533.49|10533.49|10532.5|10532.5|0
1648032330000|2022-03-23 10:45:30|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|10529.86|0
1648032390000|2022-03-23 10:46:30|10532.5|10532.5|10532.5|10532.5|10532.5|10532.5|10532.5|10532.5|0
1648032500000|2022-03-23 10:48:20|10537.79|10537.79|10540.44|10540.44|10540.44|10540.44|10537.79|10537.79|0
1648032560000|2022-03-23 10:49:20|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|10537.79|0
1648032570000|2022-03-23 10:49:30|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|0
1648032620000|2022-03-23 10:50:20|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|10539.45|0
1648032650000|2022-03-23 10:50:50|10538.42|10538.42|10537.39|10537.39|10538.42|10538.42|10537.39|10537.39|0
1648032700000|2022-03-23 10:51:40|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|0
1648032790000|2022-03-23 10:53:10|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|0
1648032870000|2022-03-23 10:54:30|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|0
1648032920000|2022-03-23 10:55:20|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|0
1648032940000|2022-03-23 10:55:40|10528.47|10528.47|10528.47|10528.47|10528.47|10528.47|10528.47|10528.47|0
1648033060000|2022-03-23 10:57:40|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|0
1648033070000|2022-03-23 10:57:50|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|0
1648033180000|2022-03-23 10:59:40|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|10526.81|0
1648033220000|2022-03-23 11:00:20|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|10529.46|0
1648033330000|2022-03-23 11:02:10|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|0
1648033380000|2022-03-23 11:03:00|10534.75|10534.75|10532.1|10532.1|10534.75|10534.75|10532.1|10532.1|0
1648033450000|2022-03-23 11:04:10|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|10534.75|0
1648033530000|2022-03-23 11:05:30|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|10532.1|0
1648033540000|2022-03-23 11:05:40|10531.11|10531.11|10531.11|10531.11|10531.11|10531.11|10531.11|10531.11|0
1648033590000|2022-03-23 11:06:30|10528.47|10528.47|10528.47|10528.47|10528.47|10528.47|10528.47|10528.47|0
1648033660000|2022-03-23 11:07:40|10527.48|10527.48|10527.48|10527.48|10527.48|10527.48|10527.48|10527.48|0
1648033680000|2022-03-23 11:08:00|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|10526.49|0
1648033770000|2022-03-23 11:09:30|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|10523.84|0
1648033790000|2022-03-23 11:09:50|10521.2|10521.2|10515.91|10515.91|10521.2|10521.2|10515.91|10515.91|0
1648033820000|2022-03-23 11:10:20|10510.61|10510.61|10510.61|10510.61|10510.61|10510.61|10510.61|10510.61|0
1648033830000|2022-03-23 11:10:30|10513.26|10513.26|10513.26|10513.26|10513.26|10513.26|10513.26|10513.26|0
1648033880000|2022-03-23 11:11:20|10514.25|10514.25|10514.25|10514.25|10514.25|10514.25|10514.25|10514.25|0
1648033940000|2022-03-23 11:12:20|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|0
1648034030000|2022-03-23 11:13:50|10506.98|10506.98|10504.33|10504.33|10506.98|10506.98|10504.33|10504.33|0
1648034040000|2022-03-23 11:14:00|10501.68|10501.68|10501.68|10501.68|10501.68|10501.68|10501.68|10501.68|0
1648034050000|2022-03-23 11:14:10|10506.98|10506.98|10509.62|10509.62|10509.62|10509.62|10506.98|10506.98|0
1648034060000|2022-03-23 11:14:20|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|10512.27|0
1648034090000|2022-03-23 11:14:50|10509.62|10509.62|10504.33|10504.33|10509.62|10509.62|10504.33|10504.33|0
1648034100000|2022-03-23 11:15:00|10503.34|10503.34|10503.34|10503.34|10503.34|10503.34|10503.34|10503.34|0
1648034350000|2022-03-23 11:19:10|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|10502.35|0
1648034410000|2022-03-23 11:20:10|10505|10505|10507.65|10507.65|10507.65|10507.65|10505|10505|0
1648034480000|2022-03-23 11:21:20|10505|10505|10505|10505|10505|10505|10505|10505|0
1648034500000|2022-03-23 11:21:40|10507.65|10507.65|10507.65|10507.65|10507.65|10507.65|10507.65|10507.65|0
1648034520000|2022-03-23 11:22:00|10505|10505|10505|10505|10505|10505|10505|10505|0
1648034560000|2022-03-23 11:22:40|10504.01|10504.01|10506.98|10506.98|10506.98|10506.98|10504.01|10504.01|0
1648034580000|2022-03-23 11:23:00|10507.97|10507.97|10510.61|10510.61|10510.61|10510.61|10507.97|10507.97|0
1648034590000|2022-03-23 11:23:10|10513.26|10513.26|10513.26|10513.26|10513.26|10513.26|10513.26|10513.26|0
1648034740000|2022-03-23 11:25:40|10515.24|10515.24|10516.22|10516.22|10516.22|10516.22|10515.24|10515.24|0
1648034750000|2022-03-23 11:25:50|10515.24|10515.24|10515.24|10515.24|10515.24|10515.24|10515.24|10515.24|0
1648034770000|2022-03-23 11:26:10|10517.88|10517.88|10517.88|10517.88|10517.88|10517.88|10517.88|10517.88|0
1648034800000|2022-03-23 11:26:40|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|0
1648034910000|2022-03-23 11:28:30|10507.3|10507.3|10507.3|10507.3|10507.3|10507.3|10507.3|10507.3|0
1648035040000|2022-03-23 11:30:40|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|10512.59|0
1648035050000|2022-03-23 11:30:50|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|10509.94|0
1648035180000|2022-03-23 11:33:00|10504.65|10504.65|10504.65|10504.65|10504.65|10504.65|10504.65|10504.65|0
1648035210000|2022-03-23 11:33:30|10502|10502|10502|10502|10502|10502|10502|10502|0
1648035390000|2022-03-23 11:36:30|10499.36|10499.36|10500.35|10500.35|10500.35|10500.35|10499.36|10499.36|0
1648035400000|2022-03-23 11:36:40|10502.32|10502.32|10502.32|10502.32|10503.31|10503.31|10502.32|10502.32|0
1648035420000|2022-03-23 11:37:00|10501.33|10501.33|10501.33|10501.33|10501.33|10501.33|10501.33|10501.33|0
1648035500000|2022-03-23 11:38:20|10498.69|10498.69|10498.69|10498.69|10498.69|10498.69|10498.69|10498.69|0
1648035510000|2022-03-23 11:38:30|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|0
1648035560000|2022-03-23 11:39:20|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|0
1648035570000|2022-03-23 11:39:30|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|0
1648035610000|2022-03-23 11:40:10|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|0
1648035640000|2022-03-23 11:40:40|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|0
1648035650000|2022-03-23 11:40:50|10493.39|10493.39|10498.69|10498.69|10498.69|10498.69|10493.39|10493.39|0
1648035660000|2022-03-23 11:41:00|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|10496.04|0
1648035680000|2022-03-23 11:41:20|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|10493.39|0
1648035690000|2022-03-23 11:41:30|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|10490.75|0
1648035810000|2022-03-23 11:43:30|10488.1|10488.1|10488.1|10488.1|10488.1|10488.1|10488.1|10488.1|0
1648035840000|2022-03-23 11:44:00|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|10485.45|0
1648035870000|2022-03-23 11:44:30|10482.81|10482.81|10482.81|10482.81|10482.81|10482.81|10482.81|10482.81|0
1648035950000|2022-03-23 11:45:50|10480.16|10480.16|10477.52|10477.52|10480.16|10480.16|10477.52|10477.52|0
1648035960000|2022-03-23 11:46:00|10474.87|10474.87|10474.87|10474.87|10474.87|10474.87|10474.87|10474.87|0
1648035970000|2022-03-23 11:46:10|10477.52|10477.52|10474.87|10474.87|10477.52|10477.52|10472.22|10472.22|0
1648035990000|2022-03-23 11:46:30|10472.22|10472.22|10474.87|10474.87|10474.87|10474.87|10472.22|10472.22|0
1648036000000|2022-03-23 11:46:40|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|10472.22|0
1648036010000|2022-03-23 11:46:50|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|10469.58|0
1648036020000|2022-03-23 11:47:00|10468.59|10468.59|10465.94|10465.94|10468.59|10468.59|10465.94|10465.94|0
1648036050000|2022-03-23 11:47:30|10463.3|10463.3|10464.28|10464.28|10464.28|10464.28|10463.3|10463.3|0
1648036060000|2022-03-23 11:47:40|10466.93|10466.93|10469.58|10469.58|10469.58|10469.58|10466.93|10466.93|0
1648036070000|2022-03-23 11:47:50|10466.93|10466.93|10466.93|10466.93|10466.93|10466.93|10466.93|10466.93|0
1648036100000|2022-03-23 11:48:20|10458.99|10458.99|10458.99|10458.99|10458.99|10458.99|10458.99|10458.99|0
1648036180000|2022-03-23 11:49:40|10456.34|10456.34|10456.34|10456.34|10456.34|10456.34|10456.34|10456.34|0
1648036210000|2022-03-23 11:50:10|10458.99|10458.99|10458.99|10458.99|10458.99|10458.99|10458.99|10458.99|0
1648036230000|2022-03-23 11:50:30|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|10453.7|0
1648036240000|2022-03-23 11:50:40|10448.41|10448.41|10446.43|10446.43|10448.41|10448.41|10446.43|10446.43|0
1648036330000|2022-03-23 11:52:10|10449.08|10449.08|10449.08|10449.08|10451.72|10451.72|10449.08|10449.08|0
1648036360000|2022-03-23 11:52:40|10459.66|10459.66|10464.95|10464.95|10464.95|10464.95|10459.66|10459.66|0
1648036430000|2022-03-23 11:53:50|10467.6|10467.6|10467.6|10467.6|10467.6|10467.6|10467.6|10467.6|0
1648036500000|2022-03-23 11:55:00|10470.25|10470.25|10464.95|10464.95|10470.25|10470.25|10464.95|10464.95|0
1648036610000|2022-03-23 11:56:50|10462.31|10462.31|10462.31|10462.31|10462.31|10462.31|10462.31|10462.31|0
1648036730000|2022-03-23 11:58:50|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|0
1648036830000|2022-03-23 12:00:30|10462.31|10462.31|10462.31|10462.31|10462.31|10462.31|10462.31|10462.31|0
1648036850000|2022-03-23 12:00:50|10459.66|10459.66|10459.66|10459.66|10459.66|10459.66|10459.66|10459.66|0
1648036920000|2022-03-23 12:02:00|10457.01|10457.01|10457.01|10457.01|10457.01|10457.01|10457.01|10457.01|0
1648036980000|2022-03-23 12:03:00|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|10454.37|0
1648036990000|2022-03-23 12:03:10|10449.08|10449.08|10449.08|10449.08|10449.08|10449.08|10449.08|10449.08|0
1648037070000|2022-03-23 12:04:30|10446.43|10446.43|10443.78|10443.78|10446.43|10446.43|10443.78|10443.78|0
1648037250000|2022-03-23 12:07:30|10441.14|10441.14|10441.14|10441.14|10441.14|10441.14|10441.14|10441.14|0
1648037260000|2022-03-23 12:07:40|10438.49|10438.49|10438.49|10438.49|10438.49|10438.49|10438.49|10438.49|0
1648037270000|2022-03-23 12:07:50|10441.14|10441.14|10443.78|10443.78|10443.78|10443.78|10441.14|10441.14|0
1648037310000|2022-03-23 12:08:30|10441.14|10441.14|10438.49|10438.49|10441.14|10441.14|10438.49|10438.49|0
1648037450000|2022-03-23 12:10:50|10435.84|10435.84|10435.84|10435.84|10435.84|10435.84|10435.84|10435.84|0
1648037540000|2022-03-23 12:12:20|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|0
1648037660000|2022-03-23 12:14:20|10435.84|10435.84|10430.55|10430.55|10435.84|10435.84|10430.55|10430.55|0
1648037680000|2022-03-23 12:14:40|10427.9|10427.9|10427.9|10427.9|10427.9|10427.9|10427.9|10427.9|0
1648037700000|2022-03-23 12:15:00|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|0
1648037880000|2022-03-23 12:18:00|10435.84|10435.84|10441.14|10441.14|10441.14|10441.14|10435.84|10435.84|0
1648037890000|2022-03-23 12:18:10|10443.78|10443.78|10443.78|10443.78|10443.78|10443.78|10443.78|10443.78|0
1648037930000|2022-03-23 12:18:50|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|0
1648038000000|2022-03-23 12:20:00|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|10446.6|0
1648038020000|2022-03-23 12:20:20|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|0
1648038050000|2022-03-23 12:20:50|10451.89|10451.89|10451.89|10451.89|10454.54|10454.54|10451.89|10451.89|0
1648038060000|2022-03-23 12:21:00|10449.25|10449.25|10446.6|10446.6|10449.25|10449.25|10446.6|10446.6|0
1648038120000|2022-03-23 12:22:00|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|10443.95|0
1648038140000|2022-03-23 12:22:20|10441.31|10441.31|10441.31|10441.31|10441.31|10441.31|10441.31|10441.31|0
1648038200000|2022-03-23 12:23:20|10438.66|10438.66|10441.31|10441.31|10441.31|10441.31|10436.01|10436.01|0
1648038210000|2022-03-23 12:23:30|10436.01|10436.01|10436.01|10436.01|10436.01|10436.01|10436.01|10436.01|0
1648038310000|2022-03-23 12:25:10|10433.37|10433.37|10433.37|10433.37|10433.37|10433.37|10433.37|10433.37|0
1648038320000|2022-03-23 12:25:20|10430.72|10430.72|10430.72|10430.72|10430.72|10430.72|10430.72|10430.72|0
1648038340000|2022-03-23 12:25:40|10433.37|10433.37|10433.37|10433.37|10433.37|10433.37|10433.37|10433.37|0
1648038380000|2022-03-23 12:26:20|10430.72|10430.72|10430.72|10430.72|10430.72|10430.72|10430.72|10430.72|0
1648038390000|2022-03-23 12:26:30|10428.08|10428.08|10428.08|10428.08|10428.08|10428.08|10428.08|10428.08|0
1648038400000|2022-03-23 12:26:40|10429.06|10429.06|10424.76|10424.76|10430.05|10430.05|10424.76|10424.76|0
1648038410000|2022-03-23 12:26:50|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|0
1648038420000|2022-03-23 12:27:00|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|0
1648038440000|2022-03-23 12:27:20|10428.71|10428.71|10429.7|10429.7|10429.7|10429.7|10428.71|10428.71|0
1648038460000|2022-03-23 12:27:40|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|0
1648038470000|2022-03-23 12:27:50|10426.74|10426.74|10428.71|10428.71|10428.71|10428.71|10426.74|10426.74|0
1648038500000|2022-03-23 12:28:20|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|10426.07|0
1648038520000|2022-03-23 12:28:40|10428.71|10428.71|10428.71|10428.71|10428.71|10428.71|10428.71|10428.71|0
1648038530000|2022-03-23 12:28:50|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|10431.36|0
1648038540000|2022-03-23 12:29:00|10429.38|10429.38|10430.37|10430.37|10430.37|10430.37|10429.38|10429.38|0
1648038550000|2022-03-23 12:29:10|10425.08|10425.08|10423.1|10423.1|10425.08|10425.08|10423.1|10423.1|0
1648038570000|2022-03-23 12:29:30|10425.08|10425.08|10427.05|10427.05|10427.05|10427.05|10425.08|10425.08|0
1648038620000|2022-03-23 12:30:20|10429.7|10429.7|10432.35|10432.35|10432.35|10432.35|10429.7|10429.7|0
1648038690000|2022-03-23 12:31:30|10429.7|10429.7|10429.7|10429.7|10429.7|10429.7|10429.7|10429.7|0
1648038700000|2022-03-23 12:31:40|10432.35|10432.35|10427.05|10427.05|10432.35|10432.35|10427.05|10427.05|0
1648038710000|2022-03-23 12:31:50|10429.7|10429.7|10429.7|10429.7|10429.7|10429.7|10429.7|10429.7|0
1648038720000|2022-03-23 12:32:00|10428.71|10428.71|10428.71|10428.71|10428.71|10428.71|10428.71|10428.71|0
1648038730000|2022-03-23 12:32:10|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|0
1648038790000|2022-03-23 12:33:10|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|10422.43|0
1648038900000|2022-03-23 12:35:00|10421.44|10421.44|10421.44|10421.44|10421.44|10421.44|10421.44|10421.44|0
1648038940000|2022-03-23 12:35:40|10418.8|10418.8|10418.8|10418.8|10418.8|10418.8|10418.8|10418.8|0
1648038960000|2022-03-23 12:36:00|10417.81|10417.81|10417.81|10417.81|10417.81|10417.81|10417.81|10417.81|0
1648038980000|2022-03-23 12:36:20|10416.82|10416.82|10414.17|10414.17|10416.82|10416.82|10414.17|10414.17|0
1648039000000|2022-03-23 12:36:40|10411.53|10411.53|10419.47|10419.47|10419.47|10419.47|10411.53|10411.53|0
1648039040000|2022-03-23 12:37:20|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|10416.82|0
1648039150000|2022-03-23 12:39:10|10415.83|10415.83|10415.83|10415.83|10415.83|10415.83|10415.83|10415.83|0
1648039270000|2022-03-23 12:41:10|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|0
1648039340000|2022-03-23 12:42:20|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|0
1648039390000|2022-03-23 12:43:10|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1648039430000|2022-03-23 12:43:50|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|10406.9|0
1648039470000|2022-03-23 12:44:30|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|10409.55|0
1648039490000|2022-03-23 12:44:50|10407.57|10407.57|10406.59|10406.59|10407.57|10407.57|10406.59|10406.59|0
1648039510000|2022-03-23 12:45:10|10403.94|10403.94|10406.59|10406.59|10409.23|10409.23|10403.94|10403.94|0
1648039520000|2022-03-23 12:45:20|10407.57|10407.57|10407.57|10407.57|10407.57|10407.57|10407.57|10407.57|0
1648039530000|2022-03-23 12:45:30|10412.87|10412.87|10410.22|10410.22|10412.87|10412.87|10410.22|10410.22|0
1648039610000|2022-03-23 12:46:50|10412.87|10412.87|10412.87|10412.87|10412.87|10412.87|10412.87|10412.87|0
1648039660000|2022-03-23 12:47:40|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|10410.22|0
1648039800000|2022-03-23 12:50:00|10407.57|10407.57|10410.22|10410.22|10410.22|10410.22|10407.57|10407.57|0
1648039840000|2022-03-23 12:50:40|10407.57|10407.57|10406.59|10406.59|10407.57|10407.57|10406.59|10406.59|0
1648039900000|2022-03-23 12:51:40|10401.29|10401.29|10401.29|10401.29|10401.29|10401.29|10401.29|10401.29|0
1648039930000|2022-03-23 12:52:10|10398.65|10398.65|10396|10396|10398.65|10398.65|10396|10396|0
1648039950000|2022-03-23 12:52:30|10393.35|10393.35|10393.35|10393.35|10393.35|10393.35|10393.35|10393.35|0
1648040040000|2022-03-23 12:54:00|10396|10396|10397.98|10397.98|10397.98|10397.98|10396|10396|0
1648040050000|2022-03-23 12:54:10|10400.62|10400.62|10400.62|10400.62|10405.92|10405.92|10400.62|10400.62|0
1648040080000|2022-03-23 12:54:40|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|0
1648040120000|2022-03-23 12:55:20|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|0
1648040160000|2022-03-23 12:56:00|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|0
1648040240000|2022-03-23 12:57:20|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|10389.37|0
1648040280000|2022-03-23 12:58:00|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|0
1648040310000|2022-03-23 12:58:30|10395.65|10395.65|10397.63|10397.63|10397.63|10397.63|10395.65|10395.65|0
1648040360000|2022-03-23 12:59:20|10392.33|10392.33|10392.33|10392.33|10392.33|10392.33|10392.33|10392.33|0
1648040400000|2022-03-23 13:00:00|10394.98|10394.98|10397.63|10397.63|10397.63|10397.63|10394.98|10394.98|0
1648040410000|2022-03-23 13:00:10|10395.65|10395.65|10394.66|10394.66|10395.65|10395.65|10394.66|10394.66|0
1648040430000|2022-03-23 13:00:30|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|10392.01|0
1648040470000|2022-03-23 13:01:10|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|0
1648040480000|2022-03-23 13:01:20|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|10397.31|0
1648040490000|2022-03-23 13:01:30|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|10394.66|0
1648040560000|2022-03-23 13:02:40|10399.95|10399.95|10399.95|10399.95|10399.95|10399.95|10399.95|10399.95|0
1648040580000|2022-03-23 13:03:00|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|10402.6|0
1648040590000|2022-03-23 13:03:10|10405.25|10405.25|10402.6|10402.6|10405.25|10405.25|10402.6|10402.6|0
1648040650000|2022-03-23 13:04:10|10405.25|10405.25|10406.23|10406.23|10406.23|10406.23|10405.25|10405.25|0
1648040690000|2022-03-23 13:04:50|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|0
1648040700000|2022-03-23 13:05:00|10406.23|10406.23|10406.23|10406.23|10406.23|10406.23|10406.23|10406.23|0
1648040780000|2022-03-23 13:06:20|10403.59|10403.59|10414.17|10414.17|10414.17|10414.17|10403.59|10403.59|0
1648040800000|2022-03-23 13:06:40|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|10408.88|0
1648040850000|2022-03-23 13:07:30|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|10409.87|0
1648040930000|2022-03-23 13:08:50|10410.86|10410.86|10410.86|10410.86|10410.86|10410.86|10410.86|10410.86|0
1648040940000|2022-03-23 13:09:00|10413.5|10413.5|10410.86|10410.86|10413.5|10413.5|10410.86|10410.86|0
1648040950000|2022-03-23 13:09:10|10408.21|10408.21|10405.56|10405.56|10408.21|10408.21|10405.56|10405.56|0
1648040970000|2022-03-23 13:09:30|10404.58|10404.58|10406.55|10406.55|10406.55|10406.55|10404.58|10404.58|0
1648040980000|2022-03-23 13:09:40|10403.91|10403.91|10403.91|10403.91|10403.91|10403.91|10403.91|10403.91|0
1648040990000|2022-03-23 13:09:50|10404.89|10404.89|10404.89|10404.89|10404.89|10404.89|10404.89|10404.89|0
1648041050000|2022-03-23 13:10:50|10402.25|10402.25|10399.6|10399.6|10402.25|10402.25|10399.6|10399.6|0
1648041090000|2022-03-23 13:11:30|10402.25|10402.25|10404.89|10404.89|10404.89|10404.89|10402.25|10402.25|0
1648041110000|2022-03-23 13:11:50|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|10407.54|0
1648041120000|2022-03-23 13:12:00|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|0
1648041130000|2022-03-23 13:12:10|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|0
1648041210000|2022-03-23 13:13:30|10404.31|10404.31|10404.31|10404.31|10404.31|10404.31|10404.31|10404.31|0
1648041270000|2022-03-23 13:14:30|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|10406.95|0
1648041280000|2022-03-23 13:14:40|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|0
1648041300000|2022-03-23 13:15:00|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|10412.25|0
1648041460000|2022-03-23 13:17:40|10414.89|10414.89|10412.25|10412.25|10414.89|10414.89|10412.25|10412.25|0
1648041470000|2022-03-23 13:17:50|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|0
1648041500000|2022-03-23 13:18:20|10414.89|10414.89|10414.89|10414.89|10414.89|10414.89|10414.89|10414.89|0
1648041510000|2022-03-23 13:18:30|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|10409.6|0
1648041530000|2022-03-23 13:18:50|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|0
1648041540000|2022-03-23 13:19:00|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|0
1648041550000|2022-03-23 13:19:10|10414.55|10414.55|10411.9|10411.9|10414.55|10414.55|10411.9|10411.9|0
1648041570000|2022-03-23 13:19:30|10417.2|10417.2|10417.2|10417.2|10417.2|10417.2|10417.2|10417.2|0
1648041600000|2022-03-23 13:20:00|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|10411.9|0
1648041670000|2022-03-23 13:21:10|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|10409.26|0
1648041680000|2022-03-23 13:21:20|10409.08|10409.08|10409.08|10409.08|10409.08|10409.08|10409.08|10409.08|0
1648041720000|2022-03-23 13:22:00|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|10411.73|0
1648041750000|2022-03-23 13:22:30|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|10414.38|0
1648041810000|2022-03-23 13:23:30|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|0
1648041910000|2022-03-23 13:25:10|10419.67|10419.67|10421.33|10421.33|10422.32|10422.32|10419.67|10419.67|0
1648041930000|2022-03-23 13:25:30|10420.34|10420.34|10420.34|10420.34|10420.34|10420.34|10420.34|10420.34|0
1648041970000|2022-03-23 13:26:10|10419.35|10419.35|10422|10422|10422|10422|10419.35|10419.35|0
1648042000000|2022-03-23 13:26:40|10419.35|10419.35|10419.35|10419.35|10419.35|10419.35|10419.35|10419.35|0
1648042020000|2022-03-23 13:27:00|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|10416.71|0
1648042040000|2022-03-23 13:27:20|10411.41|10411.41|10411.41|10411.41|10411.41|10411.41|10411.41|10411.41|0
1648042070000|2022-03-23 13:27:50|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|10414.06|0
1648042120000|2022-03-23 13:28:40|10415.05|10415.05|10416.04|10416.04|10416.04|10416.04|10415.05|10415.05|0
1648042140000|2022-03-23 13:29:00|10421.33|10421.33|10421.33|10421.33|10421.33|10421.33|10421.33|10421.33|0
1648042200000|2022-03-23 13:30:00|10423.97|10423.97|10422.32|10422.32|10424.96|10424.96|10422.32|10422.32|0
1648042210000|2022-03-23 13:30:10|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|10424.96|0
1648042220000|2022-03-23 13:30:20|10427.61|10427.61|10419.67|10419.67|10430.26|10430.26|10419.67|10419.67|0
1648042230000|2022-03-23 13:30:30|10424.96|10424.96|10422.32|10422.32|10424.96|10424.96|10422.32|10422.32|0
1648042300000|2022-03-23 13:31:40|10419.67|10419.67|10421.33|10421.33|10422.32|10422.32|10419.67|10419.67|0
1648042310000|2022-03-23 13:31:50|10418.68|10418.68|10421.33|10421.33|10421.33|10421.33|10418.68|10418.68|0
1648042330000|2022-03-23 13:32:10|10418.68|10418.68|10418.68|10418.68|10418.68|10418.68|10418.68|10418.68|0
1648042350000|2022-03-23 13:32:30|10426.59|10426.59|10424.61|10424.61|10426.59|10426.59|10424.61|10424.61|0
1648042360000|2022-03-23 13:32:40|10422.63|10422.63|10422.63|10422.63|10422.63|10422.63|10422.63|10422.63|0
1648042370000|2022-03-23 13:32:50|10417.34|10417.34|10418.33|10418.33|10418.33|10418.33|10417.34|10417.34|0
1648042380000|2022-03-23 13:33:00|10419.32|10419.32|10419.32|10419.32|10419.32|10419.32|10419.32|10419.32|0
1648042400000|2022-03-23 13:33:20|10420.31|10420.31|10420.31|10420.31|10420.31|10420.31|10420.31|10420.31|0
1648042480000|2022-03-23 13:34:40|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|10415.01|0
1648042540000|2022-03-23 13:35:40|10412.37|10412.37|10414.34|10414.34|10414.34|10414.34|10412.37|10412.37|0
1648042550000|2022-03-23 13:35:50|10411.7|10411.7|10413.67|10413.67|10413.67|10413.67|10411.7|10411.7|0
1648042570000|2022-03-23 13:36:10|10410.71|10410.71|10413.36|10413.36|10413.36|10413.36|10410.71|10410.71|0
1648042580000|2022-03-23 13:36:20|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|0
1648042630000|2022-03-23 13:37:10|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|0
1648042640000|2022-03-23 13:37:20|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|10414.34|0
1648042710000|2022-03-23 13:38:30|10416.99|10416.99|10414.34|10414.34|10419.64|10419.64|10414.34|10414.34|0
1648042720000|2022-03-23 13:38:40|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|10409.05|0
1648042760000|2022-03-23 13:39:20|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|10411.7|0
1648042780000|2022-03-23 13:39:40|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|0
1648042840000|2022-03-23 13:40:40|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|0
1648042860000|2022-03-23 13:41:00|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|0
1648042880000|2022-03-23 13:41:20|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|0
1648042980000|2022-03-23 13:43:00|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|0
1648043020000|2022-03-23 13:43:40|10405.74|10405.74|10403.09|10403.09|10405.74|10405.74|10403.09|10403.09|0
1648043030000|2022-03-23 13:43:50|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|0
1648043060000|2022-03-23 13:44:20|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|0
1648043070000|2022-03-23 13:44:30|10396.81|10396.81|10399.45|10399.45|10399.45|10399.45|10396.81|10396.81|0
1648043080000|2022-03-23 13:44:40|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|10396.81|0
1648043110000|2022-03-23 13:45:10|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|0
1648043150000|2022-03-23 13:45:50|10391.51|10391.51|10391.51|10391.51|10391.51|10391.51|10391.51|10391.51|0
1648043160000|2022-03-23 13:46:00|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|10394.16|0
1648043180000|2022-03-23 13:46:20|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|0
1648043210000|2022-03-23 13:46:50|10396.14|10396.14|10398.78|10398.78|10398.78|10398.78|10396.14|10396.14|0
1648043220000|2022-03-23 13:47:00|10400.76|10400.76|10399.77|10399.77|10400.76|10400.76|10399.77|10399.77|0
1648043290000|2022-03-23 13:48:10|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|10398.78|0
1648043300000|2022-03-23 13:48:20|10393.49|10393.49|10393.49|10393.49|10393.49|10393.49|10393.49|10393.49|0
1648043310000|2022-03-23 13:48:30|10392.5|10392.5|10392.5|10392.5|10392.5|10392.5|10392.5|10392.5|0
1648043340000|2022-03-23 13:49:00|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|10395.15|0
1648043360000|2022-03-23 13:49:20|10397.8|10397.8|10397.8|10397.8|10397.8|10397.8|10397.8|10397.8|0
1648043430000|2022-03-23 13:50:30|10400.44|10400.44|10400.44|10400.44|10400.44|10400.44|10400.44|10400.44|0
1648043460000|2022-03-23 13:51:00|10405.74|10405.74|10408.38|10408.38|10408.38|10408.38|10405.74|10405.74|0
1648043520000|2022-03-23 13:52:00|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|10411.03|0
1648043530000|2022-03-23 13:52:10|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|10408.38|0
1648043550000|2022-03-23 13:52:30|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|0
1648043630000|2022-03-23 13:53:50|10416.32|10416.32|10416.32|10416.32|10416.32|10416.32|10416.32|10416.32|0
1648043710000|2022-03-23 13:55:10|10413.67|10413.67|10411.03|10411.03|10413.67|10413.67|10411.03|10411.03|0
1648043730000|2022-03-23 13:55:30|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|10413.67|0
1648043740000|2022-03-23 13:55:40|10418.97|10418.97|10418.97|10418.97|10418.97|10418.97|10418.97|10418.97|0
1648043770000|2022-03-23 13:56:10|10421.93|10421.93|10421.93|10421.93|10421.93|10421.93|10421.93|10421.93|0
1648043830000|2022-03-23 13:57:10|10419.29|10419.29|10419.29|10419.29|10419.29|10419.29|10419.29|10419.29|0
1648043840000|2022-03-23 13:57:20|10416.64|10416.64|10420.94|10420.94|10421.93|10421.93|10416.64|10416.64|0
1648043850000|2022-03-23 13:57:30|10418.3|10418.3|10415.65|10415.65|10418.3|10418.3|10415.65|10415.65|0
1648043920000|2022-03-23 13:58:40|10418.3|10418.3|10420.94|10420.94|10420.94|10420.94|10418.3|10418.3|0
1648043930000|2022-03-23 13:58:50|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|10418.3|0
1648044000000|2022-03-23 14:00:00|10427.22|10427.22|10426.54|10426.54|10427.22|10427.22|10426.54|10426.54|0
1648044030000|2022-03-23 14:00:30|10431.83|10431.83|10437.12|10437.12|10437.12|10437.12|10431.83|10431.83|0
1648044040000|2022-03-23 14:00:40|10434.48|10434.48|10434.48|10434.48|10434.48|10434.48|10434.48|10434.48|0
1648044050000|2022-03-23 14:00:50|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|0
1648044070000|2022-03-23 14:01:10|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1648044140000|2022-03-23 14:02:20|10430.17|10430.17|10427.53|10427.53|10430.17|10430.17|10427.53|10427.53|0
1648044150000|2022-03-23 14:02:30|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|0
1648044160000|2022-03-23 14:02:40|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|10427.53|0
1648044270000|2022-03-23 14:04:30|10432.82|10432.82|10430.17|10430.17|10432.82|10432.82|10430.17|10430.17|0
1648044420000|2022-03-23 14:07:00|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1648044470000|2022-03-23 14:07:50|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|0
1648044500000|2022-03-23 14:08:20|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1648044510000|2022-03-23 14:08:30|10430.17|10430.17|10429.19|10429.19|10430.17|10430.17|10429.19|10429.19|0
1648044520000|2022-03-23 14:08:40|10423.89|10423.89|10422.9|10422.9|10423.89|10423.89|10420.26|10420.26|0
1648044530000|2022-03-23 14:08:50|10420.26|10420.26|10425.55|10425.55|10425.55|10425.55|10417.61|10417.61|0
1648044560000|2022-03-23 14:09:20|10422.9|10422.9|10422.9|10422.9|10422.9|10422.9|10422.9|10422.9|0
1648044620000|2022-03-23 14:10:20|10425.55|10425.55|10422.9|10422.9|10425.55|10425.55|10422.9|10422.9|0
1648044670000|2022-03-23 14:11:10|10428.2|10428.2|10430.84|10430.84|10430.84|10430.84|10428.2|10428.2|0
1648044680000|2022-03-23 14:11:20|10428.2|10428.2|10425.55|10425.55|10428.2|10428.2|10425.55|10425.55|0
1648044700000|2022-03-23 14:11:40|10428.2|10428.2|10425.55|10425.55|10428.2|10428.2|10425.55|10425.55|0
1648044810000|2022-03-23 14:13:30|10426.54|10426.54|10427.53|10427.53|10427.53|10427.53|10426.54|10426.54|0
1648044920000|2022-03-23 14:15:20|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|10430.17|0
1648044950000|2022-03-23 14:15:50|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|0
1648044960000|2022-03-23 14:16:00|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1648044980000|2022-03-23 14:16:20|10430.17|10430.17|10427.53|10427.53|10430.17|10430.17|10427.53|10427.53|0
1648045030000|2022-03-23 14:17:10|10425.55|10425.55|10425.55|10425.55|10425.55|10425.55|10425.55|10425.55|0
1648045080000|2022-03-23 14:18:00|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|10428.2|0
1648045090000|2022-03-23 14:18:10|10425.55|10425.55|10425.55|10425.55|10425.55|10425.55|10425.55|10425.55|0
1648045140000|2022-03-23 14:19:00|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|0
1648045170000|2022-03-23 14:19:30|10427.21|10427.21|10429.19|10429.19|10429.19|10429.19|10427.21|10427.21|0
1648045180000|2022-03-23 14:19:40|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|0
1648045190000|2022-03-23 14:19:50|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1648045200000|2022-03-23 14:20:00|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|10435.47|0
1648045210000|2022-03-23 14:20:10|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|10432.82|0
1648045280000|2022-03-23 14:21:20|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|0
1648045420000|2022-03-23 14:23:40|10434.48|10434.48|10434.48|10434.48|10434.48|10434.48|10434.48|10434.48|0
1648045440000|2022-03-23 14:24:00|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|10431.83|0
1648045470000|2022-03-23 14:24:30|10430.84|10430.84|10430.84|10430.84|10430.84|10430.84|10430.84|10430.84|0
1648045520000|2022-03-23 14:25:20|10429.85|10429.85|10428.87|10428.87|10429.85|10429.85|10428.87|10428.87|0
1648045530000|2022-03-23 14:25:30|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|10427.88|0
1648045540000|2022-03-23 14:25:40|10425.23|10425.23|10425.23|10425.23|10425.23|10425.23|10425.23|10425.23|0
1648045660000|2022-03-23 14:27:40|10426.22|10426.22|10428.87|10428.87|10428.87|10428.87|10426.22|10426.22|0
1648045680000|2022-03-23 14:28:00|10426.22|10426.22|10426.22|10426.22|10426.22|10426.22|10426.22|10426.22|0
1648045790000|2022-03-23 14:29:50|10428.87|10428.87|10428.87|10428.87|10428.87|10428.87|10428.87|10428.87|0
1648045830000|2022-03-23 14:30:30|10429.85|10429.85|10429.85|10429.85|10429.85|10429.85|10429.85|10429.85|0
1648045850000|2022-03-23 14:30:50|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|0
1648045860000|2022-03-23 14:31:00|10429.85|10429.85|10427.21|10427.21|10429.85|10429.85|10427.21|10427.21|0
1648045870000|2022-03-23 14:31:10|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|10424.56|0
1648046010000|2022-03-23 14:33:30|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|10427.21|0
1648046040000|2022-03-23 14:34:00|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|10427.72|0
1648046080000|2022-03-23 14:34:40|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|10427.89|0
1648046090000|2022-03-23 14:34:50|10425.92|10425.92|10426.91|10426.91|10426.91|10426.91|10425.92|10425.92|0
1648046110000|2022-03-23 14:35:10|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|0
1648046120000|2022-03-23 14:35:20|10426.91|10426.91|10426.91|10426.91|10426.91|10426.91|10426.91|10426.91|0
1648046140000|2022-03-23 14:35:40|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|10429.55|0
1648046160000|2022-03-23 14:36:00|10430.92|10430.92|10431.91|10431.91|10431.91|10431.91|10430.92|10430.92|0
1648046180000|2022-03-23 14:36:20|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|10432.9|0
1648046190000|2022-03-23 14:36:30|10433.89|10433.89|10433.89|10433.89|10433.89|10433.89|10433.89|10433.89|0
1648046270000|2022-03-23 14:37:50|10431.24|10431.24|10428.6|10428.6|10431.24|10431.24|10428.6|10428.6|0
1648046350000|2022-03-23 14:39:10|10425.95|10425.95|10425.95|10425.95|10425.95|10425.95|10425.95|10425.95|0
1648046390000|2022-03-23 14:39:50|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|0
1648046400000|2022-03-23 14:40:00|10420.66|10420.66|10420.66|10420.66|10420.66|10420.66|10420.66|10420.66|0
1648046410000|2022-03-23 14:40:10|10415.36|10415.36|10418.01|10418.01|10418.01|10418.01|10415.36|10415.36|0
1648046450000|2022-03-23 14:40:50|10420.66|10420.66|10420.66|10420.66|10420.66|10420.66|10420.66|10420.66|0
1648046480000|2022-03-23 14:41:20|10420.83|10420.83|10420.83|10420.83|10420.83|10420.83|10420.83|10420.83|0
1648046500000|2022-03-23 14:41:40|10418.18|10418.18|10415.54|10415.54|10418.18|10418.18|10415.54|10415.54|0
1648046520000|2022-03-23 14:42:00|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|10412.89|0
1648046540000|2022-03-23 14:42:20|10412.55|10412.55|10412.55|10412.55|10412.55|10412.55|10412.55|10412.55|0
1648046550000|2022-03-23 14:42:30|10407.25|10407.25|10409.9|10409.9|10409.9|10409.9|10407.25|10407.25|0
1648046560000|2022-03-23 14:42:40|10412.55|10412.55|10420.49|10420.49|10423.13|10423.13|10412.55|10412.55|0
1648046570000|2022-03-23 14:42:50|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|10417.84|0
1648046620000|2022-03-23 14:43:40|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|0
1648046750000|2022-03-23 14:45:50|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|10415.86|0
1648046780000|2022-03-23 14:46:20|10418.51|10418.51|10418.51|10418.51|10418.51|10418.51|10418.51|10418.51|0
1648046810000|2022-03-23 14:46:50|10413.22|10413.22|10412.23|10412.23|10413.22|10413.22|10412.23|10412.23|0
1648046820000|2022-03-23 14:47:00|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|0
1648046830000|2022-03-23 14:47:10|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|0
1648046860000|2022-03-23 14:47:40|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|0
1648046870000|2022-03-23 14:47:50|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|0
1648046890000|2022-03-23 14:48:10|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|10404.96|0
1648046940000|2022-03-23 14:49:00|10405.95|10405.95|10405.95|10405.95|10405.95|10405.95|10405.95|10405.95|0
1648046950000|2022-03-23 14:49:10|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|0
1648047280000|2022-03-23 14:54:40|10404.29|10404.29|10406.94|10406.94|10406.94|10406.94|10404.29|10404.29|0
1648047300000|2022-03-23 14:55:00|10404.29|10404.29|10406.94|10406.94|10406.94|10406.94|10404.29|10404.29|0
1648047360000|2022-03-23 14:56:00|10404.29|10404.29|10404.29|10404.29|10404.29|10404.29|10404.29|10404.29|0
1648047370000|2022-03-23 14:56:10|10401.64|10401.64|10404.29|10404.29|10404.29|10404.29|10401.64|10401.64|0
1648047420000|2022-03-23 14:57:00|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|10406.94|0
1648047470000|2022-03-23 14:57:50|10409.58|10409.58|10412.23|10412.23|10412.23|10412.23|10409.58|10409.58|0
1648047500000|2022-03-23 14:58:20|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|10414.87|0
1648047520000|2022-03-23 14:58:40|10412.23|10412.23|10412.23|10412.23|10412.23|10412.23|10412.23|10412.23|0
1648047560000|2022-03-23 14:59:20|10414.21|10414.21|10418.16|10418.16|10418.16|10418.16|10414.21|10414.21|0
1648047590000|2022-03-23 14:59:50|10417.99|10417.99|10417.99|10417.99|10417.99|10417.99|10417.99|10417.99|0
1648047610000|2022-03-23 15:00:10|10423.28|10423.28|10415.02|10415.02|10423.28|10423.28|10415.02|10415.02|0
1648047630000|2022-03-23 15:00:30|10414.85|10414.85|10415.36|10415.36|10415.36|10415.36|10414.85|10414.85|0
1648047680000|2022-03-23 15:01:20|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|0
1648047730000|2022-03-23 15:02:10|10417.02|10417.02|10414.38|10414.38|10417.02|10417.02|10414.38|10414.38|0
1648047750000|2022-03-23 15:02:30|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|0
1648047780000|2022-03-23 15:03:00|10416.03|10416.03|10416.03|10416.03|10416.03|10416.03|10416.03|10416.03|0
1648047810000|2022-03-23 15:03:30|10413.39|10413.39|10413.39|10413.39|10413.39|10413.39|10413.39|10413.39|0
1648047820000|2022-03-23 15:03:40|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|10412.4|0
1648047940000|2022-03-23 15:05:40|10415.05|10415.05|10420.34|10420.34|10420.34|10420.34|10415.05|10415.05|0
1648047950000|2022-03-23 15:05:50|10422.99|10422.99|10426.41|10426.41|10427.61|10427.61|10422.99|10422.99|0
1648048030000|2022-03-23 15:07:10|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|10423.76|0
1648048100000|2022-03-23 15:08:20|10426.41|10426.41|10426.41|10426.41|10429.05|10429.05|10426.41|10426.41|0
1648048150000|2022-03-23 15:09:10|10429.05|10429.05|10429.05|10429.05|10429.05|10429.05|10429.05|10429.05|0
1648048180000|2022-03-23 15:09:40|10429.57|10429.57|10429.57|10429.57|10429.57|10429.57|10429.57|10429.57|0
1648048220000|2022-03-23 15:10:20|10435.85|10435.85|10436.84|10436.84|10436.84|10436.84|10435.85|10435.85|0
1648048240000|2022-03-23 15:10:40|10439.48|10439.48|10436.84|10436.84|10439.48|10439.48|10436.84|10436.84|0
1648048260000|2022-03-23 15:11:00|10434.19|10434.19|10434.19|10434.19|10434.19|10434.19|10434.19|10434.19|0
1648048270000|2022-03-23 15:11:10|10431.55|10431.55|10431.55|10431.55|10431.55|10431.55|10431.55|10431.55|0
1648048280000|2022-03-23 15:11:20|10430.56|10430.56|10430.56|10430.56|10430.56|10430.56|10430.56|10430.56|0
1648048340000|2022-03-23 15:12:20|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|10433.2|0
1648048410000|2022-03-23 15:13:30|10435.85|10435.85|10435.68|10435.68|10435.85|10435.85|10435.68|10435.68|0
1648048440000|2022-03-23 15:14:00|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|0
1648048470000|2022-03-23 15:14:30|10435.68|10435.68|10435.68|10435.68|10435.68|10435.68|10435.68|10435.68|0
1648048480000|2022-03-23 15:14:40|10433.03|10433.03|10430.39|10430.39|10433.03|10433.03|10430.39|10430.39|0
1648048510000|2022-03-23 15:15:10|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|10433.03|0
1648048550000|2022-03-23 15:15:50|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|10434.02|0
1648048570000|2022-03-23 15:16:10|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|0
1648048580000|2022-03-23 15:16:20|10441.96|10441.96|10441.96|10441.96|10441.96|10441.96|10441.96|10441.96|0
1648048610000|2022-03-23 15:16:50|10444.61|10444.61|10444.61|10444.61|10444.61|10444.61|10444.61|10444.61|0
1648048660000|2022-03-23 15:17:40|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|10439.31|0
1648048790000|2022-03-23 15:19:50|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|10436.67|0
1648048880000|2022-03-23 15:21:20|10434.69|10434.69|10434.69|10434.69|10434.69|10434.69|10434.69|10434.69|0
1648048910000|2022-03-23 15:21:50|10432.04|10432.04|10432.04|10432.04|10432.04|10432.04|10432.04|10432.04|0
1648048930000|2022-03-23 15:22:10|10431.06|10431.06|10431.06|10431.06|10431.06|10431.06|10431.06|10431.06|0
1648048950000|2022-03-23 15:22:30|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|10428.41|0
1648048990000|2022-03-23 15:23:10|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|0
1648049000000|2022-03-23 15:23:20|10426.43|10426.43|10426.43|10426.43|10426.43|10426.43|10425.44|10425.44|0
1648049030000|2022-03-23 15:23:50|10425.44|10425.44|10425.44|10425.44|10425.44|10425.44|10425.44|10425.44|0
1648049080000|2022-03-23 15:24:40|10426.43|10426.43|10425.44|10425.44|10426.43|10426.43|10425.44|10425.44|0
1648049120000|2022-03-23 15:25:20|10428.09|10428.09|10428.09|10428.09|10428.09|10428.09|10428.09|10428.09|0
1648049140000|2022-03-23 15:25:40|10428.26|10428.26|10428.09|10428.09|10428.26|10428.26|10428.09|10428.09|0
1648049150000|2022-03-23 15:25:50|10430.74|10430.74|10430.74|10430.74|10430.74|10430.74|10430.74|10430.74|0
1648049160000|2022-03-23 15:26:00|10432.71|10432.71|10438.01|10438.01|10438.01|10438.01|10432.71|10432.71|0
1648049180000|2022-03-23 15:26:20|10440.65|10440.65|10440.65|10440.65|10440.65|10440.65|10440.65|10440.65|0
1648049190000|2022-03-23 15:26:30|10443.3|10443.3|10448.59|10448.59|10448.59|10448.59|10443.3|10443.3|0
1648049200000|2022-03-23 15:26:40|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|10445.95|0
1648049220000|2022-03-23 15:27:00|10443.3|10443.3|10443.3|10443.3|10443.3|10443.3|10443.3|10443.3|0
1648049240000|2022-03-23 15:27:20|10440.65|10440.65|10440.65|10440.65|10440.65|10440.65|10440.65|10440.65|0
1648049390000|2022-03-23 15:29:50|10443.3|10443.3|10444.29|10444.29|10444.29|10444.29|10443.3|10443.3|0
1648049400000|2022-03-23 15:30:00|10441.64|10441.64|10438.99|10438.99|10441.64|10441.64|10438.99|10438.99|0
1648049420000|2022-03-23 15:30:20|10438.01|10438.01|10438.01|10438.01|10438.01|10438.01|10438.01|10438.01|0
1648049460000|2022-03-23 15:31:00|10435.36|10435.36|10435.36|10435.36|10435.36|10435.36|10435.36|10435.36|0
1648049690000|2022-03-23 15:34:50|10432.71|10432.71|10432.71|10432.71|10432.71|10432.71|10432.71|10432.71|0
1648049720000|2022-03-23 15:35:20|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|10427.42|0
1648049740000|2022-03-23 15:35:40|10430.07|10430.07|10430.07|10430.07|10430.07|10430.07|10430.07|10430.07|0
1648049810000|2022-03-23 15:36:50|10432.71|10432.71|10432.71|10432.71|10432.71|10432.71|10430.07|10430.07|0
1648049820000|2022-03-23 15:37:00|10433.7|10433.7|10433.7|10433.7|10433.7|10433.7|10433.7|10433.7|0
1648049920000|2022-03-23 15:38:40|10436.35|10436.35|10436.35|10436.35|10436.35|10436.35|10436.35|10436.35|0
1648049970000|2022-03-23 15:39:30|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|10438.99|0
1648049980000|2022-03-23 15:39:40|10441.64|10441.64|10440.65|10440.65|10441.64|10441.64|10440.65|10440.65|0
1648050020000|2022-03-23 15:40:20|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|0
1648050030000|2022-03-23 15:40:30|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|0
1648050040000|2022-03-23 15:40:40|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|0
1648050060000|2022-03-23 15:41:00|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|10443.81|0
1648050070000|2022-03-23 15:41:10|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|10441.17|0
1648050140000|2022-03-23 15:42:20|10438.52|10438.52|10438.52|10438.52|10438.52|10438.52|10438.52|10438.52|0
1648050160000|2022-03-23 15:42:40|10437.53|10437.53|10437.53|10437.53|10437.53|10437.53|10437.53|10437.53|0
1648050190000|2022-03-23 15:43:10|10435.56|10435.56|10436.54|10436.54|10436.54|10436.54|10435.56|10435.56|0
1648050230000|2022-03-23 15:43:50|10434.57|10434.57|10433.58|10433.58|10434.57|10434.57|10433.58|10433.58|0
1648050250000|2022-03-23 15:44:10|10432.59|10432.59|10429.95|10429.95|10432.59|10432.59|10429.95|10429.95|0
1648050280000|2022-03-23 15:44:40|10432.59|10432.59|10432.59|10432.59|10432.59|10432.59|10432.59|10432.59|0
1648050330000|2022-03-23 15:45:30|10433.58|10433.58|10436.23|10436.23|10436.23|10436.23|10433.58|10433.58|0
1648050360000|2022-03-23 15:46:00|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|10433.58|0
1648050380000|2022-03-23 15:46:20|10433.07|10433.07|10433.07|10433.07|10433.07|10433.07|10433.07|10433.07|0
1648050430000|2022-03-23 15:47:10|10433.58|10433.58|10433.07|10433.07|10433.58|10433.58|10433.07|10433.07|0
1648050440000|2022-03-23 15:47:20|10433.75|10433.75|10433.07|10433.07|10433.75|10433.75|10433.07|10433.07|0
1648050450000|2022-03-23 15:47:30|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|0
1648050500000|2022-03-23 15:48:20|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|0
1648050540000|2022-03-23 15:49:00|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|10431.09|0
1648050550000|2022-03-23 15:49:10|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|10433.74|0
1648050590000|2022-03-23 15:49:50|10431.09|10431.09|10428.44|10428.44|10431.09|10431.09|10428.44|10428.44|0
1648050600000|2022-03-23 15:50:00|10427.45|10427.45|10427.45|10427.45|10427.45|10427.45|10427.45|10427.45|0
1648050650000|2022-03-23 15:50:50|10424.81|10424.81|10425.8|10425.8|10425.8|10425.8|10424.81|10424.81|0
1648050700000|2022-03-23 15:51:40|10424.81|10424.81|10424.81|10424.81|10424.81|10424.81|10424.81|10424.81|0
1648050760000|2022-03-23 15:52:40|10422.16|10422.16|10424.81|10424.81|10424.81|10424.81|10422.16|10422.16|0
1648050800000|2022-03-23 15:53:20|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|10423.82|0
1648050810000|2022-03-23 15:53:30|10422.83|10422.83|10421.84|10421.84|10422.83|10422.83|10421.84|10421.84|0
1648050860000|2022-03-23 15:54:20|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|0
1648050880000|2022-03-23 15:54:40|10424.49|10424.49|10423.82|10423.82|10424.49|10424.49|10423.82|10423.82|0
1648050910000|2022-03-23 15:55:10|10424.81|10424.81|10422.83|10422.83|10424.81|10424.81|10422.83|10422.83|0
1648050950000|2022-03-23 15:55:50|10419.87|10419.87|10419.87|10419.87|10419.87|10419.87|10417.89|10417.89|0
1648051000000|2022-03-23 15:56:40|10417.22|10417.22|10416.55|10416.55|10418.21|10418.21|10415.56|10415.56|0
1648051010000|2022-03-23 15:56:50|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|10417.24|0
1648051030000|2022-03-23 15:57:10|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|0
1648051050000|2022-03-23 15:57:30|10417.54|10417.54|10417.54|10417.54|10417.54|10417.54|10417.54|10417.54|0
1648051070000|2022-03-23 15:57:50|10420.18|10420.18|10417.54|10417.54|10422.83|10422.83|10417.54|10417.54|0
1648051180000|2022-03-23 15:59:40|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|10416.55|0
1648051210000|2022-03-23 16:00:10|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|0
1648051240000|2022-03-23 16:00:40|10412.92|10412.92|10412.92|10412.92|10412.92|10412.92|10412.92|10412.92|0
1648051270000|2022-03-23 16:01:10|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|10415.56|0
1648051310000|2022-03-23 16:01:50|10418.21|10418.21|10418.21|10418.21|10418.21|10418.21|10418.21|10418.21|0
1648051330000|2022-03-23 16:02:10|10418.89|10418.89|10418.89|10418.89|10418.89|10418.89|10418.89|10418.89|0
1648051350000|2022-03-23 16:02:30|10418.21|10418.21|10418.89|10418.89|10418.89|10418.89|10418.21|10418.21|0
1648051360000|2022-03-23 16:02:40|10424.19|10424.19|10424.19|10424.19|10424.19|10424.19|10424.19|10424.19|0
1648051370000|2022-03-23 16:02:50|10421.54|10421.54|10421.54|10421.54|10421.54|10421.54|10421.54|10421.54|0
1648051380000|2022-03-23 16:03:00|10420.55|10420.55|10419.56|10419.56|10420.55|10420.55|10419.56|10419.56|0
1648051390000|2022-03-23 16:03:10|10416.92|10416.92|10416.92|10416.92|10416.92|10416.92|10416.92|10416.92|0
1648051410000|2022-03-23 16:03:30|10415.93|10415.93|10415.93|10415.93|10415.93|10415.93|10415.93|10415.93|0
1648051540000|2022-03-23 16:05:40|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|10414.94|0
1648051570000|2022-03-23 16:06:10|10413.95|10413.95|10413.95|10413.95|10413.95|10413.95|10411.31|10411.31|0
1648051580000|2022-03-23 16:06:20|10414.94|10414.94|10413.95|10413.95|10414.94|10414.94|10413.95|10413.95|0
1648051630000|2022-03-23 16:07:10|10414.12|10414.12|10413.27|10413.27|10414.12|10414.12|10413.27|10413.27|0
1648051660000|2022-03-23 16:07:40|10410.62|10410.62|10410.62|10410.62|10410.62|10410.62|10410.62|10410.62|0
1648051690000|2022-03-23 16:08:10|10409.63|10409.63|10409.63|10409.63|10409.63|10409.63|10409.63|10409.63|0
1648051700000|2022-03-23 16:08:20|10412.28|10412.28|10412.28|10412.28|10413.14|10413.14|10412.28|10412.28|0
1648051710000|2022-03-23 16:08:30|10413.27|10413.27|10415.91|10415.91|10415.91|10415.91|10413.27|10413.27|0
1648051730000|2022-03-23 16:08:50|10417.89|10417.89|10417.89|10417.89|10417.89|10417.89|10417.89|10417.89|0
1648051760000|2022-03-23 16:09:20|10420.54|10420.54|10420.54|10420.54|10420.54|10420.54|10420.54|10420.54|0
1648051770000|2022-03-23 16:09:30|10423.18|10423.18|10423.18|10423.18|10423.18|10423.18|10423.18|10423.18|0
1648051790000|2022-03-23 16:09:50|10424.17|10424.17|10424.17|10424.17|10424.17|10424.17|10424.17|10424.17|0
1648051820000|2022-03-23 16:10:20|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|0
1648051830000|2022-03-23 16:10:30|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|0
1648051850000|2022-03-23 16:10:50|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|10426.82|0
1648051870000|2022-03-23 16:11:10|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|10429.46|0
1648051880000|2022-03-23 16:11:20|10432.11|10432.11|10432.11|10432.11|10432.11|10432.11|10432.11|10432.11|0
1648051890000|2022-03-23 16:11:30|10429.46|10429.46|10432.11|10432.11|10432.11|10432.11|10429.46|10429.46|0
1648051910000|2022-03-23 16:11:50|10433.14|10433.14|10432.15|10432.15|10433.14|10433.14|10432.15|10432.15|0
1648051970000|2022-03-23 16:12:50|10433.14|10433.14|10436.77|10436.77|10436.77|10436.77|10433.14|10433.14|0
1648052040000|2022-03-23 16:14:00|10439.42|10439.42|10439.42|10439.42|10442.07|10442.07|10439.42|10439.42|0
1648052070000|2022-03-23 16:14:30|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|0
1648052150000|2022-03-23 16:15:50|10434.13|10434.13|10434.13|10434.13|10434.13|10434.13|10431.48|10431.48|0
1648052180000|2022-03-23 16:16:20|10431.48|10431.48|10431.48|10431.48|10431.48|10431.48|10431.48|10431.48|0
1648052190000|2022-03-23 16:16:30|10436.77|10436.77|10441.72|10441.72|10442.07|10442.07|10436.77|10436.77|0
1648052220000|2022-03-23 16:17:00|10444.37|10444.37|10443.68|10443.68|10444.37|10444.37|10441.04|10441.04|0
1648052230000|2022-03-23 16:17:10|10441.04|10441.04|10441.04|10441.04|10441.04|10441.04|10441.04|10441.04|0
1648052260000|2022-03-23 16:17:40|10443.68|10443.68|10443.68|10443.68|10443.68|10443.68|10443.68|10443.68|0
1648052280000|2022-03-23 16:18:00|10442.7|10442.7|10441.06|10441.06|10442.7|10442.7|10440.72|10440.72|0
1648052290000|2022-03-23 16:18:10|10438.42|10438.42|10441.06|10441.06|10441.06|10441.06|10438.42|10438.42|0
1648052330000|2022-03-23 16:18:50|10438.42|10438.42|10437.43|10437.43|10438.42|10438.42|10437.43|10437.43|0
1648052350000|2022-03-23 16:19:10|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|0
1648052390000|2022-03-23 16:19:50|10441.06|10441.06|10440.07|10440.07|10441.06|10441.06|10440.07|10440.07|0
1648052400000|2022-03-23 16:20:00|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|0
1648052470000|2022-03-23 16:21:10|10442.38|10442.38|10442.38|10442.38|10442.38|10442.38|10442.38|10442.38|0
1648052480000|2022-03-23 16:21:20|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|10439.73|0
1648052500000|2022-03-23 16:21:40|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|0
1648052510000|2022-03-23 16:21:50|10441.39|10441.39|10441.39|10441.39|10441.39|10441.39|10441.39|10441.39|0
1648052520000|2022-03-23 16:22:00|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10436.1|10436.1|0
1648052540000|2022-03-23 16:22:20|10437.75|10437.75|10437.75|10437.75|10437.75|10437.75|10437.75|10437.75|0
1648052590000|2022-03-23 16:23:10|10440.4|10440.4|10440.4|10440.4|10440.4|10440.4|10440.4|10440.4|0
1648052600000|2022-03-23 16:23:20|10439.41|10439.41|10436.77|10436.77|10439.41|10439.41|10436.77|10436.77|0
1648052620000|2022-03-23 16:23:40|10434.12|10434.12|10436.77|10436.77|10436.77|10436.77|10434.12|10434.12|0
1648052630000|2022-03-23 16:23:50|10434.12|10434.12|10436.77|10436.77|10436.77|10436.77|10434.12|10434.12|0
1648052640000|2022-03-23 16:24:00|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|10434.12|0
1648052670000|2022-03-23 16:24:30|10435.11|10435.11|10437.75|10437.75|10437.75|10437.75|10435.11|10435.11|0
1648052730000|2022-03-23 16:25:30|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|10436.77|0
1648052750000|2022-03-23 16:25:50|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|0
1648052760000|2022-03-23 16:26:00|10441.39|10441.39|10441.39|10441.39|10441.39|10441.39|10441.39|10441.39|0
1648052770000|2022-03-23 16:26:10|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|10438.74|0
1648052800000|2022-03-23 16:26:40|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|0
1648052810000|2022-03-23 16:26:50|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|10441.73|0
1648052820000|2022-03-23 16:27:00|10442.72|10442.72|10442.72|10442.72|10442.72|10442.72|10442.72|10442.72|0
1648052840000|2022-03-23 16:27:20|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|10440.07|0
1648052870000|2022-03-23 16:27:50|10439.09|10439.09|10437.11|10437.11|10439.09|10439.09|10437.11|10437.11|0
1648052890000|2022-03-23 16:28:10|10434.46|10434.46|10434.46|10434.46|10434.46|10434.46|10434.46|10434.46|0
1648052900000|2022-03-23 16:28:20|10435.45|10435.45|10435.45|10435.45|10435.45|10435.45|10435.45|10435.45|0
1648052940000|2022-03-23 16:29:00|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|10438.1|0
1648052950000|2022-03-23 16:29:10|10435.45|10435.45|10435.45|10435.45|10435.45|10435.45|10435.45|10435.45|0
1648052970000|2022-03-23 16:29:30|10434.46|10434.46|10436.44|10436.44|10439.09|10439.09|10434.46|10434.46|0
1648052980000|2022-03-23 16:29:40|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|10439.09|0
1648052990000|2022-03-23 16:29:50|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|10437.11|0
1648109700000|2022-03-24 08:15:00|10492.24|10492.24|10496.55|10496.55|10497.54|10497.54|10492.24|10492.24|0
1648109740000|2022-03-24 08:15:40|10499.19|10499.19|10503.18|10503.18|10503.18|10503.18|10495.24|10495.24|0
1648109770000|2022-03-24 08:16:10|10501.2|10501.2|10500.22|10500.22|10501.2|10501.2|10500.22|10500.22|0
1648109800000|2022-03-24 08:16:40|10497.57|10497.57|10502.86|10502.86|10502.86|10502.86|10497.57|10497.57|0
1648109820000|2022-03-24 08:17:00|10505.51|10505.51|10502.86|10502.86|10505.51|10505.51|10502.86|10502.86|0
1648109850000|2022-03-24 08:17:30|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1648109860000|2022-03-24 08:17:40|10510.13|10510.13|10512.78|10512.78|10512.78|10512.78|10510.13|10510.13|0
1648109870000|2022-03-24 08:17:50|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|0
1648109880000|2022-03-24 08:18:00|10510.13|10510.13|10507.49|10507.49|10510.13|10510.13|10507.49|10507.49|0
1648109900000|2022-03-24 08:18:20|10499.55|10499.55|10502.19|10502.19|10502.19|10502.19|10499.55|10499.55|0
1648109950000|2022-03-24 08:19:10|10504.17|10504.17|10502.19|10502.19|10504.17|10504.17|10499.55|10499.55|0
1648109980000|2022-03-24 08:19:40|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1648109990000|2022-03-24 08:19:50|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1648110020000|2022-03-24 08:20:20|10496.9|10496.9|10494.25|10494.25|10496.9|10496.9|10494.25|10494.25|0
1648110040000|2022-03-24 08:20:40|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|0
1648110180000|2022-03-24 08:23:00|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|0
1648110190000|2022-03-24 08:23:10|10499.55|10499.55|10504.84|10504.84|10504.84|10504.84|10499.55|10499.55|0
1648110200000|2022-03-24 08:23:20|10507.49|10507.49|10506.5|10506.5|10507.49|10507.49|10506.5|10506.5|0
1648110260000|2022-03-24 08:24:20|10503.85|10503.85|10503.85|10503.85|10503.85|10503.85|10503.85|10503.85|0
1648110270000|2022-03-24 08:24:30|10501.87|10501.87|10503.85|10503.85|10503.85|10503.85|10501.87|10501.87|0
1648110290000|2022-03-24 08:24:50|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|0
1648110300000|2022-03-24 08:25:00|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|0
1648110320000|2022-03-24 08:25:20|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1648110380000|2022-03-24 08:26:20|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|10502.19|0
1648110400000|2022-03-24 08:26:40|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1648110450000|2022-03-24 08:27:30|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|10494.25|0
1648110480000|2022-03-24 08:28:00|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|10491.61|0
1648110540000|2022-03-24 08:29:00|10489.63|10489.63|10489.63|10489.63|10489.63|10489.63|10489.63|10489.63|0
1648110560000|2022-03-24 08:29:20|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|10487.65|0
1648110590000|2022-03-24 08:29:50|10490.3|10490.3|10487.65|10487.65|10490.3|10490.3|10486.67|10486.67|0
1648110600000|2022-03-24 08:30:00|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|10490.62|0
1648110620000|2022-03-24 08:30:20|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|10495.91|0
1648110630000|2022-03-24 08:30:30|10493.27|10493.27|10493.27|10493.27|10493.27|10493.27|10493.27|10493.27|0
1648110660000|2022-03-24 08:31:00|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|10501.2|0
1648110670000|2022-03-24 08:31:10|10511.79|10511.79|10518.07|10518.07|10518.07|10518.07|10509.14|10509.14|0
1648110680000|2022-03-24 08:31:20|10520.72|10520.72|10523.36|10523.36|10523.36|10523.36|10520.72|10520.72|0
1648110690000|2022-03-24 08:31:30|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|0
1648110730000|2022-03-24 08:32:10|10522.69|10522.69|10522.69|10522.69|10522.69|10522.69|10522.69|10522.69|0
1648110750000|2022-03-24 08:32:30|10519.73|10519.73|10520.72|10520.72|10520.72|10520.72|10519.73|10519.73|0
1648110790000|2022-03-24 08:33:10|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|0
1648110810000|2022-03-24 08:33:30|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|10520.72|0
1648110820000|2022-03-24 08:33:40|10523.36|10523.36|10526.01|10526.01|10526.01|10526.01|10523.36|10523.36|0
1648110910000|2022-03-24 08:35:10|10523.36|10523.36|10520.72|10520.72|10523.36|10523.36|10520.72|10520.72|0
1648110940000|2022-03-24 08:35:40|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|0
1648110950000|2022-03-24 08:35:50|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|10523.36|0
1648111000000|2022-03-24 08:36:40|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|10526.01|0
1648111030000|2022-03-24 08:37:10|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|0
1648111040000|2022-03-24 08:37:20|10510.13|10510.13|10507.49|10507.49|10510.13|10510.13|10507.49|10507.49|0
1648111060000|2022-03-24 08:37:40|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|10499.55|0
1648111080000|2022-03-24 08:38:00|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|10504.84|0
1648111090000|2022-03-24 08:38:10|10510.13|10510.13|10512.78|10512.78|10512.78|10512.78|10510.13|10510.13|0
1648111130000|2022-03-24 08:38:50|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|0
1648111140000|2022-03-24 08:39:00|10518.07|10518.07|10518.07|10518.07|10518.07|10518.07|10518.07|10518.07|0
1648111180000|2022-03-24 08:39:40|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|10512.78|0
1648111310000|2022-03-24 08:41:50|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|10515.42|0
1648111370000|2022-03-24 08:42:50|10518.07|10518.07|10512.78|10512.78|10518.07|10518.07|10512.78|10512.78|0
1648111410000|2022-03-24 08:43:30|10510.8|10510.8|10510.8|10510.8|10510.8|10510.8|10510.8|10510.8|0
1648111420000|2022-03-24 08:43:40|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|0
1648111440000|2022-03-24 08:44:00|10504.52|10504.52|10504.52|10504.52|10504.52|10504.52|10504.52|10504.52|0
1648111450000|2022-03-24 08:44:10|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|10509.81|0
1648111530000|2022-03-24 08:45:30|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|10515.11|0
1648111550000|2022-03-24 08:45:50|10512.14|10512.14|10513.13|10513.13|10515.11|10515.11|10512.14|10512.14|0
1648111560000|2022-03-24 08:46:00|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|10510.48|0
1648111580000|2022-03-24 08:46:20|10508.51|10508.51|10508.76|10508.76|10509.75|10509.75|10507.52|10507.52|0
1648111590000|2022-03-24 08:46:30|10503.47|10503.47|10500.82|10500.82|10503.47|10503.47|10500.82|10500.82|0
1648111620000|2022-03-24 08:47:00|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|0
1648111660000|2022-03-24 08:47:40|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|10497.19|0
1648111720000|2022-03-24 08:48:40|10491.89|10491.89|10490.91|10490.91|10491.89|10491.89|10490.91|10490.91|0
1648111730000|2022-03-24 08:48:50|10489.92|10489.92|10489.92|10489.92|10489.92|10489.92|10489.92|10489.92|0
1648111740000|2022-03-24 08:49:00|10490.91|10490.91|10490.91|10490.91|10490.91|10490.91|10490.91|10490.91|0
1648111760000|2022-03-24 08:49:20|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|10488.26|0
1648111780000|2022-03-24 08:49:40|10490.91|10490.91|10493.55|10493.55|10493.55|10493.55|10490.91|10490.91|0
1648111790000|2022-03-24 08:49:50|10498.84|10498.84|10498.84|10498.84|10498.84|10498.84|10498.84|10498.84|0
1648111880000|2022-03-24 08:51:20|10496.2|10496.2|10496.2|10496.2|10496.2|10496.2|10496.2|10496.2|0
1648111990000|2022-03-24 08:53:10|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|10495.21|0
1648112010000|2022-03-24 08:53:30|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|0
1648112020000|2022-03-24 08:53:40|10489.92|10489.92|10489.92|10489.92|10489.92|10489.92|10489.92|10489.92|0
1648112070000|2022-03-24 08:54:30|10487.27|10487.27|10487.27|10487.27|10487.27|10487.27|10487.27|10487.27|0
1648112090000|2022-03-24 08:54:50|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|10492.56|0
1648112120000|2022-03-24 08:55:20|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|0
1648112160000|2022-03-24 08:56:00|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|10499.83|0
1648112180000|2022-03-24 08:56:20|10491.89|10491.89|10491.89|10491.89|10491.89|10491.89|10491.89|10491.89|0
1648112190000|2022-03-24 08:56:30|10492.88|10492.88|10492.88|10492.88|10492.88|10492.88|10492.88|10492.88|0
1648112230000|2022-03-24 08:57:10|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|0
1648112250000|2022-03-24 08:57:30|10484.94|10484.94|10484.94|10484.94|10484.94|10484.94|10484.94|10484.94|0
1648112260000|2022-03-24 08:57:40|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|10487.59|0
1648112270000|2022-03-24 08:57:50|10484.94|10484.94|10482.3|10482.3|10484.94|10484.94|10482.3|10482.3|0
1648112300000|2022-03-24 08:58:20|10481.31|10481.31|10480.32|10480.32|10481.31|10481.31|10480.32|10480.32|0
1648112310000|2022-03-24 08:58:30|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|0
1648112360000|2022-03-24 08:59:20|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1648112380000|2022-03-24 08:59:40|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|0
1648112390000|2022-03-24 08:59:50|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|0
1648112400000|2022-03-24 09:00:00|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|0
1648112410000|2022-03-24 09:00:10|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|10473.37|0
1648112420000|2022-03-24 09:00:20|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|10476.01|0
1648112480000|2022-03-24 09:01:20|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|0
1648112520000|2022-03-24 09:02:00|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|10481.31|0
1648112580000|2022-03-24 09:03:00|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|10478.66|0
1648112620000|2022-03-24 09:03:40|10470.72|10470.72|10470.72|10470.72|10470.72|10470.72|10470.72|10470.72|0
1648112760000|2022-03-24 09:06:00|10468.08|10468.08|10468.08|10468.08|10468.08|10468.08|10468.08|10468.08|0
1648112830000|2022-03-24 09:07:10|10465.11|10465.11|10451.56|10451.56|10465.11|10465.11|10451.56|10451.56|0
1648112840000|2022-03-24 09:07:20|10450.57|10450.57|10452.55|10452.55|10452.55|10452.55|10450.57|10450.57|0
1648112860000|2022-03-24 09:07:40|10449.9|10449.9|10449.9|10449.9|10449.9|10449.9|10449.9|10449.9|0
1648112890000|2022-03-24 09:08:10|10444.61|10444.61|10444.61|10444.61|10444.61|10444.61|10444.61|10444.61|0
1648112940000|2022-03-24 09:09:00|10441.96|10441.96|10444.61|10444.61|10444.61|10444.61|10441.96|10441.96|0
1648112980000|2022-03-24 09:09:40|10447.26|10447.26|10447.26|10447.26|10447.26|10447.26|10447.26|10447.26|0
1648112990000|2022-03-24 09:09:50|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|10445.28|0
1648113020000|2022-03-24 09:10:20|10447.93|10447.93|10450.57|10450.57|10450.57|10450.57|10447.93|10447.93|0
1648113050000|2022-03-24 09:10:50|10453.22|10453.22|10453.22|10453.22|10453.22|10453.22|10453.22|10453.22|0
1648113130000|2022-03-24 09:12:10|10455.87|10455.87|10464.12|10464.12|10464.12|10464.12|10455.87|10455.87|0
1648113140000|2022-03-24 09:12:20|10465.11|10465.11|10465.11|10465.11|10465.11|10465.11|10465.11|10465.11|0
1648113150000|2022-03-24 09:12:30|10461.16|10461.16|10463.13|10463.13|10463.13|10463.13|10461.16|10461.16|0
1648113160000|2022-03-24 09:12:40|10468.43|10468.43|10468.43|10468.43|10468.43|10468.43|10468.43|10468.43|0
1648113240000|2022-03-24 09:14:00|10465.78|10465.78|10465.78|10465.78|10465.78|10465.78|10465.78|10465.78|0
1648113250000|2022-03-24 09:14:10|10460.49|10460.49|10460.49|10460.49|10460.49|10460.49|10460.49|10460.49|0
1648113270000|2022-03-24 09:14:30|10465.78|10465.78|10467.76|10467.76|10467.76|10467.76|10465.78|10465.78|0
1648113280000|2022-03-24 09:14:40|10466.77|10466.77|10466.77|10466.77|10466.77|10466.77|10466.77|10466.77|0
1648113340000|2022-03-24 09:15:40|10467.76|10467.76|10467.76|10467.76|10467.76|10467.76|10467.76|10467.76|0
1648113350000|2022-03-24 09:15:50|10465.11|10465.11|10467.76|10467.76|10467.76|10467.76|10465.11|10465.11|0
1648113360000|2022-03-24 09:16:00|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|10470.4|0
1648113380000|2022-03-24 09:16:20|10467.76|10467.76|10465.11|10465.11|10467.76|10467.76|10465.11|10465.11|0
1648113470000|2022-03-24 09:17:50|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|10464.12|0
1648113550000|2022-03-24 09:19:10|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|10461.48|0
1648113580000|2022-03-24 09:19:40|10466.77|10466.77|10469.42|10469.42|10469.42|10469.42|10466.77|10466.77|0
1648113620000|2022-03-24 09:20:20|10472.06|10472.06|10472.06|10472.06|10472.06|10472.06|10472.06|10472.06|0
1648113640000|2022-03-24 09:20:40|10477.35|10477.35|10480|10480|10480|10480|10477.35|10477.35|0
1648113650000|2022-03-24 09:20:50|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|10482.65|0
1648113660000|2022-03-24 09:21:00|10480|10480|10482.97|10482.97|10482.97|10482.97|10480|10480|0
1648113670000|2022-03-24 09:21:10|10480.32|10480.32|10475.03|10475.03|10480.32|10480.32|10475.03|10475.03|0
1648113760000|2022-03-24 09:22:40|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|10472.38|0
1648113880000|2022-03-24 09:24:40|10469.73|10469.73|10469.73|10469.73|10469.73|10469.73|10469.73|10469.73|0
1648113900000|2022-03-24 09:25:00|10468.75|10468.75|10466.1|10466.1|10468.75|10468.75|10466.1|10466.1|0
1648113940000|2022-03-24 09:25:40|10463.45|10463.45|10463.45|10463.45|10463.45|10463.45|10463.45|10463.45|0
1648113960000|2022-03-24 09:26:00|10460.81|10460.81|10460.81|10460.81|10460.81|10460.81|10460.81|10460.81|0
1648113980000|2022-03-24 09:26:20|10452.87|10452.87|10451.88|10451.88|10452.87|10452.87|10451.88|10451.88|0
1648113990000|2022-03-24 09:26:30|10452.87|10452.87|10452.87|10452.87|10452.87|10452.87|10452.87|10452.87|0
1648114000000|2022-03-24 09:26:40|10450.22|10450.22|10450.22|10450.22|10450.22|10450.22|10450.22|10450.22|0
1648114080000|2022-03-24 09:28:00|10447.57|10447.57|10446.59|10446.59|10447.57|10447.57|10446.59|10446.59|0
1648114190000|2022-03-24 09:29:50|10443.94|10443.94|10449.23|10449.23|10449.23|10449.23|10443.94|10443.94|0
1648114200000|2022-03-24 09:30:00|10451.88|10451.88|10451.88|10451.88|10451.88|10451.88|10451.88|10451.88|0
1648114220000|2022-03-24 09:30:20|10454.84|10454.84|10455.83|10455.83|10455.83|10455.83|10454.84|10454.84|0
1648114230000|2022-03-24 09:30:30|10453.19|10453.19|10453.19|10453.19|10453.19|10453.19|10453.19|10453.19|0
1648114410000|2022-03-24 09:33:30|10458.48|10458.48|10455.83|10455.83|10458.48|10458.48|10455.83|10455.83|0
1648114440000|2022-03-24 09:34:00|10453.19|10453.19|10453.19|10453.19|10453.19|10453.19|10453.19|10453.19|0
1648114460000|2022-03-24 09:34:20|10455.16|10455.16|10455.16|10455.16|10455.16|10455.16|10455.16|10455.16|0
1648114470000|2022-03-24 09:34:30|10450.22|10450.22|10450.22|10450.22|10450.22|10450.22|10450.22|10450.22|0
1648114490000|2022-03-24 09:34:50|10448.24|10448.24|10450.22|10450.22|10450.22|10450.22|10448.24|10448.24|0
1648114550000|2022-03-24 09:35:50|10449.23|10449.23|10449.23|10449.23|10449.23|10449.23|10449.23|10449.23|0
1648114580000|2022-03-24 09:36:20|10448.24|10448.24|10448.24|10448.24|10448.24|10448.24|10448.24|10448.24|0
1648114760000|2022-03-24 09:39:20|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|10451.21|0
1648114770000|2022-03-24 09:39:30|10448.56|10448.56|10448.56|10448.56|10448.56|10448.56|10448.56|10448.56|0
1648114780000|2022-03-24 09:39:40|10443.27|10443.27|10443.27|10443.27|10443.27|10443.27|10443.27|10443.27|0
1648114790000|2022-03-24 09:39:50|10440.62|10440.62|10440.62|10440.62|10440.62|10440.62|10440.62|10440.62|0
1648114890000|2022-03-24 09:41:30|10443.27|10443.27|10445.92|10445.92|10445.92|10445.92|10443.27|10443.27|0
1648114900000|2022-03-24 09:41:40|10446.9|10446.9|10446.9|10446.9|10446.9|10446.9|10446.9|10446.9|0
1648115010000|2022-03-24 09:43:30|10449.55|10449.55|10452.2|10452.2|10452.2|10452.2|10449.55|10449.55|0
1648115020000|2022-03-24 09:43:40|10454.84|10454.84|10454.84|10454.84|10454.84|10454.84|10454.84|10454.84|0
1648115050000|2022-03-24 09:44:10|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1648115120000|2022-03-24 09:45:20|10454.17|10454.17|10459.47|10459.47|10459.47|10459.47|10454.17|10454.17|0
1648115210000|2022-03-24 09:46:50|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|10462.11|0
1648115270000|2022-03-24 09:47:50|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|10456.82|0
1648115340000|2022-03-24 09:49:00|10457.85|10457.85|10457.68|10457.68|10457.85|10457.85|10457.68|10457.68|0
1648115410000|2022-03-24 09:50:10|10465.62|10465.62|10470.24|10470.24|10470.24|10470.24|10465.62|10465.62|0
1648115460000|2022-03-24 09:51:00|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|10467.59|0
1648115500000|2022-03-24 09:51:40|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|10464.95|0
1648115610000|2022-03-24 09:53:30|10462.3|10462.3|10459.65|10459.65|10462.3|10462.3|10459.65|10459.65|0
1648115640000|2022-03-24 09:54:00|10460|10460|10460|10460|10460|10460|10460|10460|0
1648115740000|2022-03-24 09:55:40|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|10454.7|0
1648115810000|2022-03-24 09:56:50|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|10454.88|0
1648115820000|2022-03-24 09:57:00|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|0
1648115890000|2022-03-24 09:58:10|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|10457.18|0
1648115910000|2022-03-24 09:58:30|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|10454.53|0
1648115920000|2022-03-24 09:58:40|10453.54|10453.54|10454.53|10454.53|10454.53|10454.53|10453.54|10453.54|0
1648115980000|2022-03-24 09:59:40|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|10449.24|0
1648116010000|2022-03-24 10:00:10|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|10446.59|0
1648116040000|2022-03-24 10:00:40|10441.3|10441.3|10439.32|10439.32|10441.3|10441.3|10439.32|10439.32|0
1648116050000|2022-03-24 10:00:50|10436.68|10436.68|10436.68|10436.68|10436.68|10436.68|10436.68|10436.68|0
1648116070000|2022-03-24 10:01:10|10435.69|10435.69|10435.69|10435.69|10435.69|10435.69|10435.69|10435.69|0
1648116080000|2022-03-24 10:01:20|10433.04|10433.04|10433.04|10433.04|10433.04|10433.04|10433.04|10433.04|0
1648116090000|2022-03-24 10:01:30|10427.75|10427.75|10430.4|10430.4|10430.4|10430.4|10427.75|10427.75|0
1648116110000|2022-03-24 10:01:50|10428.42|10428.42|10428.42|10428.42|10428.42|10428.42|10428.42|10428.42|0
1648116130000|2022-03-24 10:02:10|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|10429.41|0
1648116150000|2022-03-24 10:02:30|10432.06|10432.06|10432.06|10432.06|10432.06|10432.06|10432.06|10432.06|0
1648116280000|2022-03-24 10:04:40|10437.35|10437.35|10437.35|10437.35|10437.35|10437.35|10437.35|10437.35|0
1648116340000|2022-03-24 10:05:40|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|10439.99|0
1648116450000|2022-03-24 10:07:30|10439.01|10439.01|10439.01|10439.01|10439.01|10439.01|10439.01|10439.01|0
1648116480000|2022-03-24 10:08:00|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|10436.36|0
1648116510000|2022-03-24 10:08:30|10435.37|10435.37|10435.37|10435.37|10435.37|10435.37|10435.37|10435.37|0
1648116530000|2022-03-24 10:08:50|10433.39|10433.39|10433.39|10433.39|10433.39|10433.39|10433.39|10433.39|0
1648116540000|2022-03-24 10:09:00|10434.38|10434.38|10434.38|10434.38|10434.38|10434.38|10434.38|10434.38|0
1648116550000|2022-03-24 10:09:10|10433.39|10433.39|10433.39|10433.39|10433.39|10433.39|10433.39|10433.39|0
1648116570000|2022-03-24 10:09:30|10430.75|10430.75|10430.75|10430.75|10430.75|10430.75|10430.75|10430.75|0
1648116610000|2022-03-24 10:10:10|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|0
1648116650000|2022-03-24 10:10:50|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|0
1648116720000|2022-03-24 10:12:00|10421.15|10421.15|10421.15|10421.15|10421.15|10421.15|10421.15|10421.15|0
1648116800000|2022-03-24 10:13:20|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|0
1648116810000|2022-03-24 10:13:30|10426.44|10426.44|10426.44|10426.44|10426.44|10426.44|10426.44|10426.44|0
1648116840000|2022-03-24 10:14:00|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|0
1648116850000|2022-03-24 10:14:10|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|0
1648116870000|2022-03-24 10:14:30|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|10423.8|0
1648116880000|2022-03-24 10:14:40|10421.15|10421.15|10421.15|10421.15|10421.15|10421.15|10421.15|10421.15|0
1648116910000|2022-03-24 10:15:10|10426.44|10426.44|10426.44|10426.44|10426.44|10426.44|10426.44|10426.44|0
1648116980000|2022-03-24 10:16:20|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|0
1648116990000|2022-03-24 10:16:30|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|0
1648117140000|2022-03-24 10:19:00|10422.14|10422.14|10419.49|10419.49|10422.14|10422.14|10419.49|10419.49|0
1648117150000|2022-03-24 10:19:10|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|10416.85|0
1648117230000|2022-03-24 10:20:30|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|10427.43|0
1648117300000|2022-03-24 10:21:40|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|0
1648117340000|2022-03-24 10:22:20|10422.14|10422.14|10422.14|10422.14|10422.14|10422.14|10422.14|10422.14|0
1648117460000|2022-03-24 10:24:20|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|10424.79|0
1648117470000|2022-03-24 10:24:30|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|0
1648117480000|2022-03-24 10:24:40|10420.16|10420.16|10420.16|10420.16|10420.16|10420.16|10420.16|10420.16|0
1648117510000|2022-03-24 10:25:10|10417.52|10417.52|10412.22|10412.22|10417.52|10417.52|10412.22|10412.22|0
1648117550000|2022-03-24 10:25:50|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|0
1648117560000|2022-03-24 10:26:00|10412.54|10412.54|10409.9|10409.9|10412.54|10412.54|10409.9|10409.9|0
1648117580000|2022-03-24 10:26:20|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|10415.19|0
1648117590000|2022-03-24 10:26:30|10416.18|10416.18|10417.17|10417.17|10417.17|10417.17|10416.18|10416.18|0
1648117600000|2022-03-24 10:26:40|10418.15|10418.15|10418.15|10418.15|10418.15|10418.15|10418.15|10418.15|0
1648117620000|2022-03-24 10:27:00|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|10415.51|0
1648117630000|2022-03-24 10:27:10|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|10412.86|0
1648117640000|2022-03-24 10:27:20|10410.21|10410.21|10408.24|10408.24|10410.21|10410.21|10408.24|10408.24|0
1648117690000|2022-03-24 10:28:10|10409.23|10409.23|10408.24|10408.24|10409.23|10409.23|10408.24|10408.24|0
1648117700000|2022-03-24 10:28:20|10407.25|10407.25|10407.25|10407.25|10407.25|10407.25|10407.25|10407.25|0
1648117740000|2022-03-24 10:29:00|10407.08|10407.08|10407.42|10407.42|10407.42|10407.42|10407.08|10407.08|0
1648117760000|2022-03-24 10:29:20|10406.43|10406.43|10401.14|10401.14|10406.43|10406.43|10401.14|10401.14|0
1648117850000|2022-03-24 10:30:50|10398.49|10398.49|10398.49|10398.49|10398.49|10398.49|10398.49|10398.49|0
1648117910000|2022-03-24 10:31:50|10397.51|10397.51|10397.51|10397.51|10397.51|10397.51|10397.51|10397.51|0
1648118090000|2022-03-24 10:34:50|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|0
1648118100000|2022-03-24 10:35:00|10405.44|10405.44|10405.44|10405.44|10405.44|10405.44|10405.44|10405.44|0
1648118110000|2022-03-24 10:35:10|10410.74|10410.74|10410.74|10410.74|10410.74|10410.74|10410.74|10410.74|0
1648118130000|2022-03-24 10:35:30|10408.09|10408.09|10408.09|10408.09|10408.09|10408.09|10408.09|10408.09|0
1648118140000|2022-03-24 10:35:40|10402.8|10402.8|10400.15|10400.15|10402.8|10402.8|10400.15|10400.15|0
1648118190000|2022-03-24 10:36:30|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|0
1648118240000|2022-03-24 10:37:20|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|0
1648118280000|2022-03-24 10:38:00|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|0
1648118340000|2022-03-24 10:39:00|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|10394.86|0
1648118360000|2022-03-24 10:39:20|10392.21|10392.21|10392.21|10392.21|10392.21|10392.21|10392.21|10392.21|0
1648118370000|2022-03-24 10:39:30|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|10386.92|0
1648118500000|2022-03-24 10:41:40|10392.21|10392.21|10392.21|10392.21|10392.21|10392.21|10392.21|10392.21|0
1648118510000|2022-03-24 10:41:50|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|10393.2|0
1648118530000|2022-03-24 10:42:10|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|10395.85|0
1648118590000|2022-03-24 10:43:10|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|10397.82|0
1648118630000|2022-03-24 10:43:50|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|10395.18|0
1648118670000|2022-03-24 10:44:30|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|10396.17|0
1648118730000|2022-03-24 10:45:30|10401.46|10401.46|10401.46|10401.46|10401.46|10401.46|10401.46|10401.46|0
1648118780000|2022-03-24 10:46:20|10398.81|10398.81|10393.52|10393.52|10398.81|10398.81|10393.52|10393.52|0
1648119060000|2022-03-24 10:51:00|10391.54|10391.54|10390.55|10390.55|10391.54|10391.54|10390.55|10390.55|0
1648119090000|2022-03-24 10:51:30|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|10389.57|0
1648119170000|2022-03-24 10:52:50|10391.54|10391.54|10391.54|10391.54|10391.54|10391.54|10391.54|10391.54|0
1648119180000|2022-03-24 10:53:00|10399.48|10399.48|10402.13|10402.13|10402.13|10402.13|10399.48|10399.48|0
1648119220000|2022-03-24 10:53:40|10404.77|10404.77|10403.79|10403.79|10404.77|10404.77|10403.79|10403.79|0
1648119290000|2022-03-24 10:54:50|10401.14|10401.14|10401.14|10401.14|10401.14|10401.14|10401.14|10401.14|0
1648119300000|2022-03-24 10:55:00|10402.13|10402.13|10402.13|10402.13|10402.13|10402.13|10402.13|10402.13|0
1648119500000|2022-03-24 10:58:20|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|0
1648119600000|2022-03-24 11:00:00|10412.71|10412.71|10415.36|10415.36|10415.36|10415.36|10412.71|10412.71|0
1648119610000|2022-03-24 11:00:10|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|0
1648119630000|2022-03-24 11:00:30|10420.65|10420.65|10418.01|10418.01|10420.65|10420.65|10418.01|10418.01|0
1648119660000|2022-03-24 11:01:00|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|10415.36|0
1648119710000|2022-03-24 11:01:50|10418.01|10418.01|10420.65|10420.65|10420.65|10420.65|10418.01|10418.01|0
1648119740000|2022-03-24 11:02:20|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|10418.01|0
1648119780000|2022-03-24 11:03:00|10412.71|10412.71|10412.71|10412.71|10412.71|10412.71|10412.71|10412.71|0
1648119900000|2022-03-24 11:05:00|10410.07|10410.07|10410.07|10410.07|10410.07|10410.07|10410.07|10410.07|0
1648119920000|2022-03-24 11:05:20|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|0
1648120140000|2022-03-24 11:09:00|10410.07|10410.07|10413.7|10413.7|10413.7|10413.7|10410.07|10410.07|0
1648120170000|2022-03-24 11:09:30|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|0
1648120330000|2022-03-24 11:12:10|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|0
1648120380000|2022-03-24 11:13:00|10411.06|10411.06|10411.06|10411.06|10411.06|10411.06|10408.41|10408.41|0
1648120460000|2022-03-24 11:14:20|10405.76|10405.76|10408.41|10408.41|10408.41|10408.41|10405.76|10405.76|0
1648120480000|2022-03-24 11:14:40|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|0
1648120510000|2022-03-24 11:15:10|10406.75|10406.75|10406.75|10406.75|10406.75|10406.75|10406.75|10406.75|0
1648120520000|2022-03-24 11:15:20|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|10409.4|0
1648120660000|2022-03-24 11:17:40|10408.41|10408.41|10408.41|10408.41|10408.41|10408.41|10408.41|10408.41|0
1648120700000|2022-03-24 11:18:20|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|10407.42|0
1648120730000|2022-03-24 11:18:50|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|0
1648120750000|2022-03-24 11:19:10|10402.13|10402.13|10402.13|10402.13|10402.13|10402.13|10402.13|10402.13|0
1648120830000|2022-03-24 11:20:30|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|10399.48|0
1648120870000|2022-03-24 11:21:10|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|0
1648120890000|2022-03-24 11:21:30|10407.42|10407.42|10411.06|10411.06|10411.06|10411.06|10407.42|10407.42|0
1648120910000|2022-03-24 11:21:50|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|10413.7|0
1648121140000|2022-03-24 11:25:40|10418.99|10418.99|10418.99|10418.99|10418.99|10418.99|10418.99|10418.99|0
1648121240000|2022-03-24 11:27:20|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|10417.02|0
1648121290000|2022-03-24 11:28:10|10419.66|10419.66|10419.66|10419.66|10419.66|10419.66|10419.66|10419.66|0
1648121360000|2022-03-24 11:29:20|10420.65|10420.65|10420.65|10420.65|10420.65|10420.65|10420.65|10420.65|0
1648121410000|2022-03-24 11:30:10|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|10423.3|0
1648121430000|2022-03-24 11:30:30|10425.95|10425.95|10425.95|10425.95|10425.95|10425.95|10425.95|10425.95|0
1648121440000|2022-03-24 11:30:40|10428.91|10428.91|10428.91|10428.91|10428.91|10428.91|10428.91|10428.91|0
1648121520000|2022-03-24 11:32:00|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|0
1648121590000|2022-03-24 11:33:10|10428.91|10428.91|10428.91|10428.91|10428.91|10428.91|10428.91|10428.91|0
1648121610000|2022-03-24 11:33:30|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|0
1648121660000|2022-03-24 11:34:20|10436.85|10436.85|10439.5|10439.5|10439.5|10439.5|10436.85|10436.85|0
1648121730000|2022-03-24 11:35:30|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|10436.85|0
1648121860000|2022-03-24 11:37:40|10434.2|10434.2|10434.2|10434.2|10434.2|10434.2|10434.2|10434.2|0
1648121900000|2022-03-24 11:38:20|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|10431.56|0
1648122000000|2022-03-24 11:40:00|10428.91|10428.91|10419.98|10419.98|10428.91|10428.91|10414.69|10414.69|0
1648122010000|2022-03-24 11:40:10|10417.34|10417.34|10403.79|10403.79|10417.34|10417.34|10403.79|10403.79|0
1648122020000|2022-03-24 11:40:20|10401.14|10401.14|10418.99|10418.99|10421.64|10421.64|10401.14|10401.14|0
1648122030000|2022-03-24 11:40:30|10416.35|10416.35|10405.76|10405.76|10416.35|10416.35|10405.76|10405.76|0
1648122040000|2022-03-24 11:40:40|10418.99|10418.99|10425.28|10425.28|10425.28|10425.28|10418.99|10418.99|0
1648122060000|2022-03-24 11:41:00|10419.98|10419.98|10419.98|10419.98|10419.98|10419.98|10419.98|10419.98|0
1648122070000|2022-03-24 11:41:10|10425.28|10425.28|10425.28|10425.28|10425.28|10425.28|10425.28|10425.28|0
1648122120000|2022-03-24 11:42:00|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|10428.24|0
1648122130000|2022-03-24 11:42:10|10429.23|10429.23|10429.23|10429.23|10429.23|10429.23|10429.23|10429.23|0
1648122160000|2022-03-24 11:42:40|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|0
1648122180000|2022-03-24 11:43:00|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|0
1648122210000|2022-03-24 11:43:30|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|10439.81|0
1648122250000|2022-03-24 11:44:10|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|0
1648122340000|2022-03-24 11:45:40|10437.17|10437.17|10437.17|10437.17|10437.17|10437.17|10437.17|10437.17|0
1648122360000|2022-03-24 11:46:00|10434.52|10434.52|10434.52|10434.52|10434.52|10434.52|10434.52|10434.52|0
1648122440000|2022-03-24 11:47:20|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|10442.46|0
1648122520000|2022-03-24 11:48:40|10445.11|10445.11|10445.11|10445.11|10445.11|10445.11|10445.11|10445.11|0
1648122560000|2022-03-24 11:49:20|10450.4|10450.4|10450.4|10450.4|10450.4|10450.4|10450.4|10450.4|0
1648122600000|2022-03-24 11:50:00|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|10452.38|0
1648122660000|2022-03-24 11:51:00|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|0
1648122670000|2022-03-24 11:51:10|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|0
1648122750000|2022-03-24 11:52:30|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|10447.08|0
1648122920000|2022-03-24 11:55:20|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|10449.73|0
1648122990000|2022-03-24 11:56:30|10447.75|10447.75|10447.75|10447.75|10447.75|10447.75|10447.75|10447.75|0
1648123030000|2022-03-24 11:57:10|10446.77|10446.77|10446.77|10446.77|10446.77|10446.77|10446.77|10446.77|0
1648123130000|2022-03-24 11:58:50|10441.47|10441.47|10441.47|10441.47|10441.47|10441.47|10441.47|10441.47|0
1648123200000|2022-03-24 12:00:00|10438.83|10438.83|10438.83|10438.83|10438.83|10438.83|10438.83|10438.83|0
1648123240000|2022-03-24 12:00:40|10441.47|10441.47|10441.47|10441.47|10441.47|10441.47|10441.47|10441.47|0
1648123350000|2022-03-24 12:02:30|10443.45|10443.45|10443.45|10443.45|10443.45|10443.45|10443.45|10443.45|0
1648123400000|2022-03-24 12:03:20|10438.16|10438.16|10438.16|10438.16|10438.16|10438.16|10438.16|10438.16|0
1648123460000|2022-03-24 12:04:20|10435.51|10435.51|10435.51|10435.51|10435.51|10435.51|10435.51|10435.51|0
1648123530000|2022-03-24 12:05:30|10432.86|10432.86|10432.86|10432.86|10432.86|10432.86|10432.86|10432.86|0
1648123560000|2022-03-24 12:06:00|10430.22|10430.22|10430.22|10430.22|10430.22|10430.22|10430.22|10430.22|0
1648123660000|2022-03-24 12:07:40|10427.25|10427.25|10427.25|10427.25|10427.25|10427.25|10427.25|10427.25|0
1648123680000|2022-03-24 12:08:00|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|0
1648123780000|2022-03-24 12:09:40|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|0
1648123830000|2022-03-24 12:10:30|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|0
1648124060000|2022-03-24 12:14:20|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|0
1648124180000|2022-03-24 12:16:20|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|10422.11|0
1648124290000|2022-03-24 12:18:10|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|10424.09|0
1648124320000|2022-03-24 12:18:40|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|10426.74|0
1648124350000|2022-03-24 12:19:10|10427.73|10427.73|10428.71|10428.71|10428.71|10428.71|10427.73|10427.73|0
1648124380000|2022-03-24 12:19:40|10420.77|10420.77|10418.13|10418.13|10420.77|10420.77|10418.13|10418.13|0
1648124400000|2022-03-24 12:20:00|10415.48|10415.48|10414.49|10414.49|10415.48|10415.48|10414.49|10414.49|0
1648124410000|2022-03-24 12:20:10|10411.85|10411.85|10409.2|10409.2|10411.85|10411.85|10409.2|10409.2|0
1648124420000|2022-03-24 12:20:20|10406.55|10406.55|10406.55|10406.55|10406.55|10406.55|10406.55|10406.55|0
1648124430000|2022-03-24 12:20:30|10405.57|10405.57|10402.92|10402.92|10405.57|10405.57|10402.92|10402.92|0
1648124450000|2022-03-24 12:20:50|10400.27|10400.27|10397.63|10397.63|10400.27|10400.27|10397.63|10397.63|0
1648124500000|2022-03-24 12:21:40|10394.98|10394.98|10394.98|10394.98|10394.98|10394.98|10394.98|10394.98|0
1648124510000|2022-03-24 12:21:50|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|10397.63|0
1648124530000|2022-03-24 12:22:10|10400.27|10400.27|10400.27|10400.27|10400.27|10400.27|10400.27|10400.27|0
1648124580000|2022-03-24 12:23:00|10394.98|10394.98|10396.96|10396.96|10396.96|10396.96|10394.98|10394.98|0
1648124670000|2022-03-24 12:24:30|10394.31|10394.31|10394.31|10394.31|10394.31|10394.31|10394.31|10394.31|0
1648124780000|2022-03-24 12:26:20|10391.66|10391.66|10391.66|10391.66|10391.66|10391.66|10391.66|10391.66|0
1648124790000|2022-03-24 12:26:30|10389.69|10389.69|10389.69|10389.69|10389.69|10389.69|10389.69|10389.69|0
1648124880000|2022-03-24 12:28:00|10387.04|10387.04|10387.04|10387.04|10387.04|10387.04|10387.04|10387.04|0
1648124940000|2022-03-24 12:29:00|10386.05|10386.05|10386.05|10386.05|10386.05|10386.05|10386.05|10386.05|0
1648124950000|2022-03-24 12:29:10|10388.03|10388.03|10388.03|10388.03|10388.03|10388.03|10388.03|10388.03|0
1648124960000|2022-03-24 12:29:20|10387.17|10387.17|10387.17|10387.17|10387.17|10387.17|10387.17|10387.17|0
1648125000000|2022-03-24 12:30:00|10385.2|10385.2|10385.2|10385.2|10385.2|10385.2|10385.2|10385.2|0
1648125030000|2022-03-24 12:30:30|10382.55|10382.55|10381.56|10381.56|10382.55|10382.55|10381.56|10381.56|0
1648125070000|2022-03-24 12:31:10|10378.91|10378.91|10378.91|10378.91|10378.91|10378.91|10378.91|10378.91|0
1648125100000|2022-03-24 12:31:40|10381.56|10381.56|10384.21|10384.21|10386.85|10386.85|10381.56|10381.56|0
1648125120000|2022-03-24 12:32:00|10381.56|10381.56|10381.56|10381.56|10381.56|10381.56|10381.56|10381.56|0
1648125130000|2022-03-24 12:32:10|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|0
1648125140000|2022-03-24 12:32:20|10384.21|10384.21|10384.21|10384.21|10384.21|10384.21|10384.21|10384.21|0
1648125180000|2022-03-24 12:33:00|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|10386.85|0
1648125190000|2022-03-24 12:33:10|10388.83|10388.83|10388.83|10388.83|10388.83|10388.83|10388.83|10388.83|0
1648125220000|2022-03-24 12:33:40|10394.12|10394.12|10399.42|10399.42|10399.42|10399.42|10394.12|10394.12|0
1648125330000|2022-03-24 12:35:30|10404.71|10404.71|10404.71|10404.71|10404.71|10404.71|10404.71|10404.71|0
1648125360000|2022-03-24 12:36:00|10396.77|10396.77|10394.12|10394.12|10396.77|10396.77|10394.12|10394.12|0
1648125640000|2022-03-24 12:40:40|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|0
1648125730000|2022-03-24 12:42:10|10400.4|10400.4|10400.4|10400.4|10400.4|10400.4|10400.4|10400.4|0
1648125760000|2022-03-24 12:42:40|10403.05|10403.05|10405.7|10405.7|10405.7|10405.7|10403.05|10403.05|0
1648125860000|2022-03-24 12:44:20|10400.4|10400.4|10400.4|10400.4|10400.4|10400.4|10400.4|10400.4|0
1648125870000|2022-03-24 12:44:30|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|0
1648125900000|2022-03-24 12:45:00|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|0
1648126020000|2022-03-24 12:47:00|10392.15|10392.15|10390.49|10390.49|10393.14|10393.14|10390.49|10390.49|0
1648126030000|2022-03-24 12:47:10|10387.84|10387.84|10382.55|10382.55|10387.84|10387.84|10382.55|10382.55|0
1648126070000|2022-03-24 12:47:50|10385.2|10385.2|10385.2|10385.2|10385.2|10385.2|10385.2|10385.2|0
1648126210000|2022-03-24 12:50:10|10387.84|10387.84|10395.78|10395.78|10395.78|10395.78|10387.84|10387.84|0
1648126330000|2022-03-24 12:52:10|10393.14|10393.14|10393.14|10393.14|10393.14|10393.14|10393.14|10393.14|0
1648126370000|2022-03-24 12:52:50|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|10392.79|0
1648126380000|2022-03-24 12:53:00|10395.44|10395.44|10400.73|10400.73|10400.73|10400.73|10395.44|10395.44|0
1648126400000|2022-03-24 12:53:20|10398.08|10398.08|10398.08|10398.08|10398.08|10398.08|10398.08|10398.08|0
1648126480000|2022-03-24 12:54:40|10400.73|10400.73|10401.72|10401.72|10401.72|10401.72|10400.73|10400.73|0
1648126490000|2022-03-24 12:54:50|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|0
1648126520000|2022-03-24 12:55:20|10401.72|10401.72|10401.72|10401.72|10401.72|10401.72|10401.72|10401.72|0
1648126550000|2022-03-24 12:55:50|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|10399.07|0
1648126570000|2022-03-24 12:56:10|10396.43|10396.43|10393.78|10393.78|10396.43|10396.43|10393.78|10393.78|0
1648126620000|2022-03-24 12:57:00|10391.13|10391.13|10387.5|10387.5|10391.13|10391.13|10387.5|10387.5|0
1648126660000|2022-03-24 12:57:40|10392.79|10392.79|10395.44|10395.44|10395.44|10395.44|10392.79|10392.79|0
1648126770000|2022-03-24 12:59:30|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|0
1648126860000|2022-03-24 13:01:00|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|0
1648126920000|2022-03-24 13:02:00|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|0
1648126980000|2022-03-24 13:03:00|10385.84|10385.84|10383.19|10383.19|10385.84|10385.84|10383.19|10383.19|0
1648127020000|2022-03-24 13:03:40|10380.55|10380.55|10380.55|10380.55|10380.55|10380.55|10380.55|10380.55|0
1648127040000|2022-03-24 13:04:00|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|0
1648127130000|2022-03-24 13:05:30|10385.84|10385.84|10383.19|10383.19|10388.49|10388.49|10383.19|10383.19|0
1648127250000|2022-03-24 13:07:30|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1648127310000|2022-03-24 13:08:30|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|10383.19|0
1648127360000|2022-03-24 13:09:20|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1648127380000|2022-03-24 13:09:40|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|0
1648127600000|2022-03-24 13:13:20|10385.84|10385.84|10383.19|10383.19|10385.84|10385.84|10383.19|10383.19|0
1648127620000|2022-03-24 13:13:40|10381.22|10381.22|10381.22|10381.22|10381.22|10381.22|10381.22|10381.22|0
1648127660000|2022-03-24 13:14:20|10383.86|10383.86|10386.51|10386.51|10386.51|10386.51|10383.86|10383.86|0
1648127680000|2022-03-24 13:14:40|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|0
1648127710000|2022-03-24 13:15:10|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|10391.13|0
1648127870000|2022-03-24 13:17:50|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|10388.49|0
1648127930000|2022-03-24 13:18:50|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|10385.84|0
1648128030000|2022-03-24 13:20:30|10391.13|10391.13|10393.78|10393.78|10393.78|10393.78|10391.13|10391.13|0
1648128040000|2022-03-24 13:20:40|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|0
1648128100000|2022-03-24 13:21:40|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|10393.78|0
1648128110000|2022-03-24 13:21:50|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|10396.43|0
1648128120000|2022-03-24 13:22:00|10393.78|10393.78|10396.43|10396.43|10396.43|10396.43|10393.78|10393.78|0
1648128130000|2022-03-24 13:22:10|10399.07|10399.07|10396.43|10396.43|10399.07|10399.07|10396.43|10396.43|0
1648128200000|2022-03-24 13:23:20|10397.41|10397.41|10397.41|10397.41|10397.41|10397.41|10397.41|10397.41|0
1648128220000|2022-03-24 13:23:40|10400.06|10400.06|10401.05|10401.05|10401.05|10401.05|10400.06|10400.06|0
1648128340000|2022-03-24 13:25:40|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|10398.4|0
1648128430000|2022-03-24 13:27:10|10399.39|10399.39|10399.39|10399.39|10399.39|10399.39|10399.39|10399.39|0
1648128530000|2022-03-24 13:28:50|10398.4|10398.4|10399.39|10399.39|10399.39|10399.39|10398.4|10398.4|0
1648128550000|2022-03-24 13:29:10|10398.4|10398.4|10399.39|10399.39|10399.39|10399.39|10398.4|10398.4|0
1648128580000|2022-03-24 13:29:40|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|10396.75|0
1648128630000|2022-03-24 13:30:30|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|10395.76|0
1648128660000|2022-03-24 13:31:00|10393.11|10393.11|10394.1|10394.1|10394.1|10394.1|10391.45|10391.45|0
1648128670000|2022-03-24 13:31:10|10391.45|10391.45|10391.45|10391.45|10391.45|10391.45|10391.45|10391.45|0
1648128710000|2022-03-24 13:31:50|10390.46|10390.46|10390.46|10390.46|10390.46|10390.46|10390.46|10390.46|0
1648128790000|2022-03-24 13:33:10|10393.11|10393.11|10395.76|10395.76|10395.76|10395.76|10393.11|10393.11|0
1648128910000|2022-03-24 13:35:10|10393.11|10393.11|10393.11|10393.11|10393.11|10393.11|10393.11|10393.11|0
1648128980000|2022-03-24 13:36:20|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|0
1648129020000|2022-03-24 13:37:00|10390.12|10390.12|10390.12|10390.12|10390.12|10390.12|10390.12|10390.12|0
1648129050000|2022-03-24 13:37:30|10387.47|10387.47|10384.83|10384.83|10387.47|10387.47|10384.83|10384.83|0
1648129070000|2022-03-24 13:37:50|10387.47|10387.47|10390.12|10390.12|10390.12|10390.12|10387.47|10387.47|0
1648129080000|2022-03-24 13:38:00|10387.47|10387.47|10384.83|10384.83|10387.47|10387.47|10384.83|10384.83|0
1648129120000|2022-03-24 13:38:40|10382.18|10382.18|10384.83|10384.83|10384.83|10384.83|10382.18|10382.18|0
1648129200000|2022-03-24 13:40:00|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|10382.18|0
1648129240000|2022-03-24 13:40:40|10383.17|10383.17|10383.17|10383.17|10383.17|10383.17|10383.17|10383.17|0
1648129300000|2022-03-24 13:41:40|10391.11|10391.11|10396.4|10396.4|10396.4|10396.4|10391.11|10391.11|0
1648129310000|2022-03-24 13:41:50|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|0
1648129340000|2022-03-24 13:42:20|10401.69|10401.69|10396.4|10396.4|10401.69|10401.69|10396.4|10396.4|0
1648129420000|2022-03-24 13:43:40|10393.76|10393.76|10390.12|10390.12|10393.76|10393.76|10390.12|10390.12|0
1648129470000|2022-03-24 13:44:30|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|0
1648129490000|2022-03-24 13:44:50|10385.82|10385.82|10385.82|10385.82|10385.82|10385.82|10385.82|10385.82|0
1648129550000|2022-03-24 13:45:50|10388.46|10388.46|10388.46|10388.46|10388.46|10388.46|10388.46|10388.46|0
1648129560000|2022-03-24 13:46:00|10383.17|10383.17|10382.18|10382.18|10383.17|10383.17|10382.18|10382.18|0
1648129570000|2022-03-24 13:46:10|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|0
1648129580000|2022-03-24 13:46:20|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|0
1648129600000|2022-03-24 13:46:40|10390.12|10390.12|10390.12|10390.12|10390.12|10390.12|10390.12|10390.12|0
1648129710000|2022-03-24 13:48:30|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|0
1648129780000|2022-03-24 13:49:40|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|0
1648129800000|2022-03-24 13:50:00|10388.46|10388.46|10382.18|10382.18|10388.46|10388.46|10380.52|10380.52|0
1648129830000|2022-03-24 13:50:30|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|10384.83|0
1648129850000|2022-03-24 13:50:50|10385.82|10385.82|10385.82|10385.82|10385.82|10385.82|10385.82|10385.82|0
1648129870000|2022-03-24 13:51:10|10377.88|10377.88|10377.88|10377.88|10377.88|10377.88|10377.88|10377.88|0
1648129880000|2022-03-24 13:51:20|10380.52|10380.52|10380.52|10380.52|10380.52|10380.52|10380.52|10380.52|0
1648129970000|2022-03-24 13:52:50|10379.54|10379.54|10379.54|10379.54|10379.54|10379.54|10379.54|10379.54|0
1648129980000|2022-03-24 13:53:00|10378.55|10378.55|10377.56|10377.56|10378.55|10378.55|10377.56|10377.56|0
1648129990000|2022-03-24 13:53:10|10376.57|10376.57|10376.57|10376.57|10376.57|10376.57|10376.57|10376.57|0
1648130000000|2022-03-24 13:53:20|10377.56|10377.56|10378.55|10378.55|10378.55|10378.55|10377.56|10377.56|0
1648130070000|2022-03-24 13:54:30|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|0
1648130080000|2022-03-24 13:54:40|10383.84|10383.84|10383.84|10383.84|10383.84|10383.84|10383.84|10383.84|0
1648130250000|2022-03-24 13:57:30|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|0
1648130260000|2022-03-24 13:57:40|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|10378.55|0
1648130290000|2022-03-24 13:58:10|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|10381.19|0
1648130310000|2022-03-24 13:58:30|10380.21|10380.21|10380.21|10380.21|10380.21|10380.21|10380.21|10380.21|0
1648130320000|2022-03-24 13:58:40|10379.22|10379.22|10379.22|10379.22|10379.22|10379.22|10379.22|10379.22|0
1648130340000|2022-03-24 13:59:00|10373.92|10373.92|10373.92|10373.92|10373.92|10373.92|10373.92|10373.92|0
1648130350000|2022-03-24 13:59:10|10374.91|10374.91|10374.91|10374.91|10374.91|10374.91|10374.91|10374.91|0
1648130380000|2022-03-24 13:59:40|10380.21|10380.21|10380.21|10380.21|10380.21|10380.21|10380.21|10380.21|0
1648130390000|2022-03-24 13:59:50|10382.85|10382.85|10385.5|10385.5|10385.5|10385.5|10382.85|10382.85|0
1648130400000|2022-03-24 14:00:00|10382.85|10382.85|10382.85|10382.85|10382.85|10382.85|10382.85|10382.85|0
1648130410000|2022-03-24 14:00:10|10383.84|10383.84|10384.83|10384.83|10384.83|10384.83|10383.84|10383.84|0
1648130420000|2022-03-24 14:00:20|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|10387.47|0
1648130450000|2022-03-24 14:00:50|10400.71|10400.71|10395.41|10395.41|10400.71|10400.71|10395.41|10395.41|0
1648130480000|2022-03-24 14:01:20|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|10392.77|0
1648130510000|2022-03-24 14:01:50|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|10398.06|0
1648130590000|2022-03-24 14:03:10|10395.41|10395.41|10395.41|10395.41|10395.41|10395.41|10395.41|10395.41|0
1648130640000|2022-03-24 14:04:00|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|0
1648130670000|2022-03-24 14:04:30|10391.78|10391.78|10397.07|10397.07|10397.07|10397.07|10391.78|10391.78|0
1648130810000|2022-03-24 14:06:50|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|0
1648130820000|2022-03-24 14:07:00|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|10391.78|0
1648130840000|2022-03-24 14:07:20|10397.07|10397.07|10399.72|10399.72|10399.72|10399.72|10397.07|10397.07|0
1648130860000|2022-03-24 14:07:40|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|10397.07|0
1648130890000|2022-03-24 14:08:10|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|10394.43|0
1648130930000|2022-03-24 14:08:50|10391.78|10391.78|10394.43|10394.43|10394.43|10394.43|10391.78|10391.78|0
1648130940000|2022-03-24 14:09:00|10399.72|10399.72|10397.07|10397.07|10399.72|10399.72|10397.07|10397.07|0
1648131000000|2022-03-24 14:10:00|10399.72|10399.72|10397.07|10397.07|10399.72|10399.72|10397.07|10397.07|0
1648131020000|2022-03-24 14:10:20|10394.43|10394.43|10396.4|10396.4|10396.4|10396.4|10394.43|10394.43|0
1648131030000|2022-03-24 14:10:30|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|10399.05|0
1648131050000|2022-03-24 14:10:50|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|0
1648131080000|2022-03-24 14:11:20|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|0
1648131230000|2022-03-24 14:13:50|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|10400.04|0
1648131240000|2022-03-24 14:14:00|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|10394.74|0
1648131260000|2022-03-24 14:14:20|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|10397.39|0
1648131290000|2022-03-24 14:14:50|10398.38|10398.38|10398.38|10398.38|10398.38|10398.38|10398.38|10398.38|0
1648131300000|2022-03-24 14:15:00|10395.73|10395.73|10395.73|10395.73|10395.73|10395.73|10395.73|10395.73|0
1648131330000|2022-03-24 14:15:30|10396.59|10396.59|10396.59|10396.59|10396.59|10396.59|10396.59|10396.59|0
1648131360000|2022-03-24 14:16:00|10395.6|10395.6|10395.6|10395.6|10395.6|10395.6|10395.6|10395.6|0
1648131380000|2022-03-24 14:16:20|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|10394.61|0
1648131390000|2022-03-24 14:16:30|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|10397.26|0
1648131410000|2022-03-24 14:16:50|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|10399.91|0
1648131440000|2022-03-24 14:17:20|10399.39|10399.39|10399.22|10399.22|10399.39|10399.39|10399.22|10399.22|0
1648131460000|2022-03-24 14:17:40|10401.87|10401.87|10401.87|10401.87|10401.87|10401.87|10401.87|10401.87|0
1648131520000|2022-03-24 14:18:40|10402.04|10402.04|10402.04|10402.04|10402.04|10402.04|10402.04|10402.04|0
1648131540000|2022-03-24 14:19:00|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|10407.33|0
1648131590000|2022-03-24 14:19:50|10407.67|10407.67|10412.97|10412.97|10412.97|10412.97|10407.67|10407.67|0
1648131640000|2022-03-24 14:20:40|10410.32|10410.32|10410.32|10410.32|10410.32|10410.32|10410.32|10410.32|0
1648131670000|2022-03-24 14:21:10|10405.03|10405.03|10405.03|10405.03|10405.03|10405.03|10405.03|10405.03|0
1648131680000|2022-03-24 14:21:20|10402.38|10402.38|10402.38|10402.38|10402.38|10402.38|10402.38|10402.38|0
1648131690000|2022-03-24 14:21:30|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|10399.73|0
1648131880000|2022-03-24 14:24:40|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|0
1648131900000|2022-03-24 14:25:00|10401.39|10401.39|10401.39|10401.39|10401.39|10401.39|10401.39|10401.39|0
1648131960000|2022-03-24 14:26:00|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|10398.75|0
1648131970000|2022-03-24 14:26:10|10396.1|10396.1|10396.1|10396.1|10396.1|10396.1|10396.1|10396.1|0
1648131990000|2022-03-24 14:26:30|10393.45|10393.45|10393.45|10393.45|10393.45|10393.45|10393.45|10393.45|0
1648132000000|2022-03-24 14:26:40|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|10392.47|0
1648132040000|2022-03-24 14:27:20|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|10395.11|0
1648132080000|2022-03-24 14:28:00|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|10397.76|0
1648132180000|2022-03-24 14:29:40|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|0
1648132200000|2022-03-24 14:30:00|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|0
1648132230000|2022-03-24 14:30:30|10396.92|10396.92|10394.27|10394.27|10396.92|10396.92|10394.27|10394.27|0
1648132250000|2022-03-24 14:30:50|10396.92|10396.92|10396.92|10396.92|10396.92|10396.92|10396.92|10396.92|0
1648132260000|2022-03-24 14:31:00|10399.56|10399.56|10399.56|10399.56|10400.55|10400.55|10399.56|10399.56|0
1648132350000|2022-03-24 14:32:30|10396.92|10396.92|10396.92|10396.92|10396.92|10396.92|10396.92|10396.92|0
1648132360000|2022-03-24 14:32:40|10399.56|10399.56|10404.86|10404.86|10404.86|10404.86|10399.56|10399.56|0
1648132390000|2022-03-24 14:33:10|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|0
1648132450000|2022-03-24 14:34:10|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|0
1648132480000|2022-03-24 14:34:40|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|0
1648132490000|2022-03-24 14:34:50|10407.5|10407.5|10407.5|10407.5|10407.5|10407.5|10407.5|10407.5|0
1648132510000|2022-03-24 14:35:10|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|10404.86|0
1648132580000|2022-03-24 14:36:20|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|10402.21|0
1648132630000|2022-03-24 14:37:10|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|10399.56|0
1648132700000|2022-03-24 14:38:20|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|10397.59|0
1648132710000|2022-03-24 14:38:30|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|10394.94|0
1648132720000|2022-03-24 14:38:40|10395.93|10395.93|10398.57|10398.57|10398.57|10398.57|10395.93|10395.93|0
1648132730000|2022-03-24 14:38:50|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|10395.93|0
1648132750000|2022-03-24 14:39:10|10393.28|10393.28|10390.64|10390.64|10393.28|10393.28|10390.64|10390.64|0
1648132760000|2022-03-24 14:39:20|10387.99|10387.99|10385.34|10385.34|10387.99|10387.99|10385.34|10385.34|0
1648132770000|2022-03-24 14:39:30|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|10387.99|0
1648132810000|2022-03-24 14:40:10|10388.98|10388.98|10388.98|10388.98|10388.98|10388.98|10388.98|10388.98|0
1648132830000|2022-03-24 14:40:30|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|10383.68|0
1648132870000|2022-03-24 14:41:10|10388.98|10388.98|10388.98|10388.98|10388.98|10388.98|10386.33|10386.33|0
1648132920000|2022-03-24 14:42:00|10386.33|10386.33|10386.33|10386.33|10386.33|10386.33|10386.33|10386.33|0
1648132970000|2022-03-24 14:42:50|10388.31|10388.31|10383.01|10383.01|10388.31|10388.31|10383.01|10383.01|0
1648133010000|2022-03-24 14:43:30|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|0
1648133030000|2022-03-24 14:43:50|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|10383.01|0
1648133090000|2022-03-24 14:44:50|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|10385.66|0
1648133100000|2022-03-24 14:45:00|10388.31|10388.31|10385.66|10385.66|10388.31|10388.31|10385.66|10385.66|0
1648133170000|2022-03-24 14:46:10|10380.37|10380.37|10380.37|10380.37|10380.37|10380.37|10380.37|10380.37|0
1648133200000|2022-03-24 14:46:40|10379.17|10379.17|10379|10379|10379.68|10379.68|10379|10379|0
1648133250000|2022-03-24 14:47:30|10378.01|10378.01|10378.01|10378.01|10378.01|10378.01|10378.01|10378.01|0
1648133260000|2022-03-24 14:47:40|10375.36|10375.36|10375.36|10375.36|10375.36|10375.36|10375.36|10375.36|0
1648133290000|2022-03-24 14:48:10|10376.56|10376.56|10376.56|10376.56|10376.56|10376.56|10376.56|10376.56|0
1648133310000|2022-03-24 14:48:30|10379.53|10379.53|10379.53|10379.53|10379.53|10379.53|10379.53|10379.53|0
1648133320000|2022-03-24 14:48:40|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|0
1648133370000|2022-03-24 14:49:30|10382|10382|10382|10382|10382|10382|10382|10382|0
1648133450000|2022-03-24 14:50:50|10376.71|10376.71|10376.71|10376.71|10376.71|10376.71|10376.71|10376.71|0
1648133470000|2022-03-24 14:51:10|10375.72|10375.72|10378.37|10378.37|10378.37|10378.37|10375.72|10375.72|0
1648133530000|2022-03-24 14:52:10|10381.01|10381.01|10381.01|10381.01|10381.01|10381.01|10381.01|10381.01|0
1648133540000|2022-03-24 14:52:20|10378.37|10378.37|10375.72|10375.72|10378.37|10378.37|10375.72|10375.72|0
1648133580000|2022-03-24 14:53:00|10378.37|10378.37|10378.37|10378.37|10378.37|10378.37|10378.37|10378.37|0
1648133590000|2022-03-24 14:53:10|10375.72|10375.72|10375.72|10375.72|10375.72|10375.72|10375.72|10375.72|0
1648133640000|2022-03-24 14:54:00|10373.07|10373.07|10375.72|10375.72|10375.72|10375.72|10373.07|10373.07|0
1648133710000|2022-03-24 14:55:10|10376.71|10376.71|10376.71|10376.71|10376.71|10376.71|10376.71|10376.71|0
1648133720000|2022-03-24 14:55:20|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|10379.36|0
1648133730000|2022-03-24 14:55:30|10376.71|10376.71|10374.06|10374.06|10376.71|10376.71|10374.06|10374.06|0
1648133750000|2022-03-24 14:55:50|10373.07|10373.07|10373.07|10373.07|10373.07|10373.07|10373.07|10373.07|0
1648133760000|2022-03-24 14:56:00|10374.06|10374.06|10375.05|10375.05|10375.05|10375.05|10374.06|10374.06|0
1648133770000|2022-03-24 14:56:10|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|10374.06|0
1648133800000|2022-03-24 14:56:40|10371.42|10371.42|10374.06|10374.06|10374.06|10374.06|10371.42|10371.42|0
1648133820000|2022-03-24 14:57:00|10368.77|10368.77|10368.77|10368.77|10368.77|10368.77|10368.77|10368.77|0
1648133860000|2022-03-24 14:57:40|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|10371.42|0
1648133870000|2022-03-24 14:57:50|10375.05|10375.05|10375.05|10375.05|10375.05|10375.05|10375.05|10375.05|0
1648133880000|2022-03-24 14:58:00|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|0
1648133890000|2022-03-24 14:58:10|10374.38|10374.38|10374.38|10374.38|10374.38|10374.38|10374.38|10374.38|0
1648133950000|2022-03-24 14:59:10|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|0
1648133960000|2022-03-24 14:59:20|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|0
1648133980000|2022-03-24 14:59:40|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|0
1648134000000|2022-03-24 15:00:00|10378.02|10378.02|10378.02|10378.02|10378.02|10378.02|10378.02|10378.02|0
1648134010000|2022-03-24 15:00:10|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|0
1648134060000|2022-03-24 15:01:00|10383.31|10383.31|10391.25|10391.25|10391.25|10391.25|10383.31|10383.31|0
1648134070000|2022-03-24 15:01:10|10392.24|10392.24|10400.18|10400.18|10400.18|10400.18|10392.24|10392.24|0
1648134080000|2022-03-24 15:01:20|10401.16|10401.16|10394.88|10394.88|10401.16|10401.16|10394.88|10394.88|0
1648134100000|2022-03-24 15:01:40|10397.53|10397.53|10397.53|10397.53|10397.53|10397.53|10397.53|10397.53|0
1648134110000|2022-03-24 15:01:50|10400.18|10400.18|10394.88|10394.88|10400.18|10400.18|10394.88|10394.88|0
1648134120000|2022-03-24 15:02:00|10392.24|10392.24|10394.88|10394.88|10394.88|10394.88|10392.24|10392.24|0
1648134130000|2022-03-24 15:02:10|10392.24|10392.24|10392.24|10392.24|10392.24|10392.24|10392.24|10392.24|0
1648134140000|2022-03-24 15:02:20|10389.59|10389.59|10388.6|10388.6|10389.59|10389.59|10388.6|10388.6|0
1648134150000|2022-03-24 15:02:30|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|10385.95|0
1648134170000|2022-03-24 15:02:50|10383.31|10383.31|10379.67|10379.67|10383.31|10383.31|10379.67|10379.67|0
1648134190000|2022-03-24 15:03:10|10378.69|10378.69|10379.67|10379.67|10379.67|10379.67|10378.69|10378.69|0
1648134200000|2022-03-24 15:03:20|10382.32|10382.32|10382.32|10382.32|10382.32|10382.32|10382.32|10382.32|0
1648134240000|2022-03-24 15:04:00|10379.67|10379.67|10377.03|10377.03|10382.32|10382.32|10377.03|10377.03|0
1648134270000|2022-03-24 15:04:30|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|10379.67|0
1648134330000|2022-03-24 15:05:30|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10374.38|10374.38|0
1648134340000|2022-03-24 15:05:40|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|10371.73|0
1648134350000|2022-03-24 15:05:50|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|10377.03|0
1648134380000|2022-03-24 15:06:20|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|10380.66|0
1648134400000|2022-03-24 15:06:40|10378.02|10378.02|10380.66|10380.66|10380.66|10380.66|10378.02|10378.02|0
1648134440000|2022-03-24 15:07:20|10383.31|10383.31|10383.31|10383.31|10383.31|10383.31|10383.31|10383.31|0
1648134500000|2022-03-24 15:08:20|10380.66|10380.66|10374.38|10374.38|10380.66|10380.66|10374.38|10374.38|0
1648134510000|2022-03-24 15:08:30|10379.67|10379.67|10378.02|10378.02|10380.66|10380.66|10378.02|10378.02|0
1648134520000|2022-03-24 15:08:40|10379|10379|10379|10379|10379|10379|10379|10379|0
1648134530000|2022-03-24 15:08:50|10381.65|10381.65|10381.65|10381.65|10381.65|10381.65|10381.65|10381.65|0
1648134590000|2022-03-24 15:09:50|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|10382.16|0
1648134640000|2022-03-24 15:10:40|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|0
1648134730000|2022-03-24 15:12:10|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|0
1648134770000|2022-03-24 15:12:50|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|10374.23|0
1648134840000|2022-03-24 15:14:00|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|10376.87|0
1648134860000|2022-03-24 15:14:20|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|10379.52|0
1648134940000|2022-03-24 15:15:40|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|10384.81|0
1648135010000|2022-03-24 15:16:50|10382.16|10382.16|10387.46|10387.46|10387.46|10387.46|10382.16|10382.16|0
1648135020000|2022-03-24 15:17:00|10390.1|10390.1|10387.46|10387.46|10390.1|10390.1|10387.46|10387.46|0
1648135030000|2022-03-24 15:17:10|10385.48|10385.48|10385.48|10385.48|10385.48|10385.48|10385.48|10385.48|0
1648135040000|2022-03-24 15:17:20|10382.83|10382.83|10382.83|10382.83|10382.83|10382.83|10382.83|10382.83|0
1648135100000|2022-03-24 15:18:20|10385.48|10385.48|10385.48|10385.48|10385.48|10385.48|10385.48|10385.48|0
1648135160000|2022-03-24 15:19:20|10388.13|10388.13|10388.13|10388.13|10388.13|10388.13|10388.13|10388.13|0
1648135180000|2022-03-24 15:19:40|10390.1|10390.1|10390.1|10390.1|10390.1|10390.1|10390.1|10390.1|0
1648135200000|2022-03-24 15:20:00|10392.75|10392.75|10392.75|10392.75|10392.75|10392.75|10392.75|10392.75|0
1648135250000|2022-03-24 15:20:50|10395.4|10395.4|10398.04|10398.04|10398.04|10398.04|10395.4|10395.4|0
1648135260000|2022-03-24 15:21:00|10395.4|10395.4|10395.4|10395.4|10395.4|10395.4|10395.4|10395.4|0
1648135280000|2022-03-24 15:21:20|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|0
1648135310000|2022-03-24 15:21:50|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648135320000|2022-03-24 15:22:00|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|0
1648135330000|2022-03-24 15:22:10|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648135340000|2022-03-24 15:22:20|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|0
1648135540000|2022-03-24 15:25:40|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648135550000|2022-03-24 15:25:50|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|0
1648135570000|2022-03-24 15:26:10|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648135590000|2022-03-24 15:26:30|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|0
1648135620000|2022-03-24 15:27:00|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648135630000|2022-03-24 15:27:10|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|0
1648135640000|2022-03-24 15:27:20|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|0
1648135680000|2022-03-24 15:28:00|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|0
1648135790000|2022-03-24 15:29:50|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|0
1648135850000|2022-03-24 15:30:50|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|0
1648135870000|2022-03-24 15:31:10|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|0
1648135920000|2022-03-24 15:32:00|10404.32|10404.32|10406.97|10406.97|10406.97|10406.97|10404.32|10404.32|0
1648135940000|2022-03-24 15:32:20|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|10404.32|0
1648135980000|2022-03-24 15:33:00|10401.68|10401.68|10399.03|10399.03|10401.68|10401.68|10399.03|10399.03|0
1648136010000|2022-03-24 15:33:30|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|0
1648136020000|2022-03-24 15:33:40|10393.74|10393.74|10393.74|10393.74|10393.74|10393.74|10393.74|10393.74|0
1648136080000|2022-03-24 15:34:40|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|0
1648136120000|2022-03-24 15:35:20|10397.37|10397.37|10398.36|10398.36|10398.36|10398.36|10397.37|10397.37|0
1648136130000|2022-03-24 15:35:30|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|0
1648136140000|2022-03-24 15:35:40|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|10394.73|0
1648136150000|2022-03-24 15:35:50|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|10397.37|0
1648136170000|2022-03-24 15:36:10|10396.39|10396.39|10397.37|10397.37|10397.37|10397.37|10396.39|10396.39|0
1648136280000|2022-03-24 15:38:00|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|10396.39|0
1648136320000|2022-03-24 15:38:40|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|10399.03|0
1648136330000|2022-03-24 15:38:50|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|10401.68|0
1648136340000|2022-03-24 15:39:00|10399.03|10399.03|10398.04|10398.04|10399.03|10399.03|10398.04|10398.04|0
1648136360000|2022-03-24 15:39:20|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648136380000|2022-03-24 15:39:40|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|0
1648136430000|2022-03-24 15:40:30|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|10400.69|0
1648136480000|2022-03-24 15:41:20|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|10403.34|0
1648136490000|2022-03-24 15:41:30|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|10398.04|0
1648136560000|2022-03-24 15:42:40|10400.69|10400.69|10405.98|10405.98|10405.98|10405.98|10400.69|10400.69|0
1648136570000|2022-03-24 15:42:50|10408.63|10408.63|10411.28|10411.28|10411.28|10411.28|10408.63|10408.63|0
1648136580000|2022-03-24 15:43:00|10412.26|10412.26|10412.26|10412.26|10412.26|10412.26|10412.26|10412.26|0
1648136590000|2022-03-24 15:43:10|10413.25|10413.25|10413.25|10413.25|10413.25|10413.25|10413.25|10413.25|0
1648136630000|2022-03-24 15:43:50|10415.9|10415.9|10413.25|10413.25|10415.9|10415.9|10413.25|10413.25|0
1648136640000|2022-03-24 15:44:00|10410.61|10410.61|10407.96|10407.96|10410.61|10410.61|10407.96|10407.96|0
1648136670000|2022-03-24 15:44:30|10405.98|10405.98|10405.98|10405.98|10405.98|10405.98|10405.98|10405.98|0
1648136680000|2022-03-24 15:44:40|10404.95|10404.95|10404.95|10404.95|10404.95|10404.95|10404.95|10404.95|0
1648136790000|2022-03-24 15:46:30|10407.6|10407.6|10407.6|10407.6|10407.6|10407.6|10407.6|10407.6|0
1648136800000|2022-03-24 15:46:40|10408.59|10408.59|10408.59|10408.59|10408.59|10408.59|10408.59|10408.59|0
1648136810000|2022-03-24 15:46:50|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|10409.58|0
1648136840000|2022-03-24 15:47:20|10410.56|10410.56|10410.56|10410.56|10410.56|10410.56|10410.56|10410.56|0
1648136910000|2022-03-24 15:48:30|10407.92|10407.92|10407.92|10407.92|10407.92|10407.92|10407.92|10407.92|0
1648137020000|2022-03-24 15:50:20|10408.91|10408.91|10408.91|10408.91|10408.91|10408.91|10408.91|10408.91|0
1648137030000|2022-03-24 15:50:30|10409.89|10409.89|10412.54|10412.54|10412.54|10412.54|10409.89|10409.89|0
1648137090000|2022-03-24 15:51:30|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|0
1648137120000|2022-03-24 15:52:00|10414.2|10414.2|10414.2|10414.2|10414.2|10414.2|10414.2|10414.2|0
1648137170000|2022-03-24 15:52:50|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|0
1648137180000|2022-03-24 15:53:00|10414.2|10414.2|10414.2|10414.2|10414.2|10414.2|10414.2|10414.2|0
1648137220000|2022-03-24 15:53:40|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|10411.55|0
1648137260000|2022-03-24 15:54:20|10408.91|10408.91|10408.91|10408.91|10408.91|10408.91|10408.91|10408.91|0
1648137390000|2022-03-24 15:56:30|10407.92|10407.92|10407.92|10407.92|10407.92|10407.92|10407.92|10407.92|0
1648137410000|2022-03-24 15:56:50|10405.27|10405.27|10407.92|10407.92|10407.92|10407.92|10405.27|10405.27|0
1648137430000|2022-03-24 15:57:10|10408.91|10408.91|10412.54|10412.54|10412.54|10412.54|10408.91|10408.91|0
1648137440000|2022-03-24 15:57:20|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|10413.53|0
1648137450000|2022-03-24 15:57:30|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|10410.88|0
1648137470000|2022-03-24 15:57:50|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|0
1648137480000|2022-03-24 15:58:00|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|10417.16|0
1648137490000|2022-03-24 15:58:10|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|10414.52|0
1648137530000|2022-03-24 15:58:50|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|10411.87|0
1648137540000|2022-03-24 15:59:00|10409.22|10409.22|10406.58|10406.58|10409.22|10409.22|10406.58|10406.58|0
1648137550000|2022-03-24 15:59:10|10403.93|10403.93|10402.94|10402.94|10403.93|10403.93|10402.94|10402.94|0
1648137610000|2022-03-24 16:00:10|10405.59|10405.59|10405.59|10405.59|10405.59|10405.59|10405.59|10405.59|0
1648137620000|2022-03-24 16:00:20|10405.76|10405.76|10405.76|10405.76|10405.76|10405.76|10405.76|10405.76|0
1648137680000|2022-03-24 16:01:20|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|10404.77|0
1648137690000|2022-03-24 16:01:30|10403.79|10403.79|10400.15|10400.15|10403.79|10403.79|10400.15|10400.15|0
1648137700000|2022-03-24 16:01:40|10397.5|10397.5|10400.15|10400.15|10400.15|10400.15|10397.5|10397.5|0
1648137760000|2022-03-24 16:02:40|10402.8|10402.8|10405.44|10405.44|10405.44|10405.44|10402.8|10402.8|0
1648137790000|2022-03-24 16:03:10|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|10402.8|0
1648137800000|2022-03-24 16:03:20|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|0
1648137820000|2022-03-24 16:03:40|10404.45|10404.45|10404.45|10404.45|10404.45|10404.45|10404.45|10404.45|0
1648137860000|2022-03-24 16:04:20|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|10407.1|0
1648137880000|2022-03-24 16:04:40|10404.45|10404.45|10404.45|10404.45|10404.45|10404.45|10404.45|10404.45|0
1648137900000|2022-03-24 16:05:00|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|10401.81|0
1648137910000|2022-03-24 16:05:10|10404.45|10404.45|10407.1|10407.1|10407.1|10407.1|10404.45|10404.45|0
1648137930000|2022-03-24 16:05:30|10409.75|10409.75|10409.75|10409.75|10409.75|10409.75|10409.75|10409.75|0
1648137980000|2022-03-24 16:06:20|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|10415.04|0
1648137990000|2022-03-24 16:06:30|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|0
1648138010000|2022-03-24 16:06:50|10420.33|10420.33|10420.33|10420.33|10420.33|10420.33|10420.33|10420.33|0
1648138020000|2022-03-24 16:07:00|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|10417.69|0
1648138050000|2022-03-24 16:07:30|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|10417.52|0
1648138100000|2022-03-24 16:08:20|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|10422.81|0
1648138120000|2022-03-24 16:08:40|10420.16|10420.16|10422.81|10422.81|10422.81|10422.81|10420.16|10420.16|0
1648138130000|2022-03-24 16:08:50|10425.45|10425.45|10425.45|10425.45|10425.45|10425.45|10425.45|10425.45|0
1648138140000|2022-03-24 16:09:00|10428.1|10428.1|10428.1|10428.1|10428.1|10428.1|10428.1|10428.1|0
1648138160000|2022-03-24 16:09:20|10429.09|10429.09|10428.1|10428.1|10429.09|10429.09|10428.1|10428.1|0
1648138230000|2022-03-24 16:10:30|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|10428.62|0
1648138240000|2022-03-24 16:10:40|10431.26|10431.26|10431.26|10431.26|10431.26|10431.26|10431.26|10431.26|0
1648138250000|2022-03-24 16:10:50|10433.91|10433.91|10433.91|10433.91|10433.91|10433.91|10433.91|10433.91|0
1648138260000|2022-03-24 16:11:00|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|0
1648138330000|2022-03-24 16:12:10|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|10439.2|0
1648138340000|2022-03-24 16:12:20|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|10436.55|0
1648138450000|2022-03-24 16:14:10|10433.91|10433.91|10428.62|10428.62|10433.91|10433.91|10428.62|10428.62|0
1648138460000|2022-03-24 16:14:20|10430.59|10430.59|10430.91|10430.91|10432.57|10432.57|10429.92|10429.92|0
1648138510000|2022-03-24 16:15:10|10431.08|10431.08|10431.08|10431.08|10431.08|10431.08|10431.08|10431.08|0
1648138590000|2022-03-24 16:16:30|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|10428.44|0
1648138700000|2022-03-24 16:18:20|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|0
1648138710000|2022-03-24 16:18:30|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|10430.91|0
1648138750000|2022-03-24 16:19:10|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|10428.26|0
1648138800000|2022-03-24 16:20:00|10429.25|10429.25|10429.25|10429.25|10429.25|10429.25|10429.25|10429.25|0
1648138830000|2022-03-24 16:20:30|10426.61|10426.61|10423.96|10423.96|10426.61|10426.61|10423.96|10423.96|0
1648138850000|2022-03-24 16:20:50|10421.31|10421.31|10421.31|10421.31|10421.31|10421.31|10421.31|10421.31|0
1648138860000|2022-03-24 16:21:00|10423.96|10423.96|10423.96|10423.96|10423.96|10423.96|10423.96|10423.96|0
1648138900000|2022-03-24 16:21:40|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|10421.98|0
1648138970000|2022-03-24 16:22:50|10424.63|10424.63|10424.63|10424.63|10424.63|10424.63|10424.63|10424.63|0
1648138980000|2022-03-24 16:23:00|10425.62|10425.62|10425.62|10425.62|10425.62|10425.62|10425.62|10425.62|0
1648139080000|2022-03-24 16:24:40|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|10426.61|0
1648139100000|2022-03-24 16:25:00|10423.96|10423.96|10421.98|10421.98|10423.96|10423.96|10421.98|10421.98|0
1648139120000|2022-03-24 16:25:20|10420.01|10420.01|10420.01|10420.01|10420.01|10420.01|10420.01|10420.01|0
1648139130000|2022-03-24 16:25:30|10422.65|10422.65|10420.01|10420.01|10422.65|10422.65|10420.01|10420.01|0
1648139140000|2022-03-24 16:25:40|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|10422.65|0
1648139160000|2022-03-24 16:26:00|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|0
1648139180000|2022-03-24 16:26:20|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|0
1648139190000|2022-03-24 16:26:30|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|10421.66|0
1648139200000|2022-03-24 16:26:40|10419.02|10419.02|10419.02|10419.02|10419.02|10419.02|10419.02|10419.02|0
1648139220000|2022-03-24 16:27:00|10416.37|10416.37|10416.37|10416.37|10419.02|10419.02|10416.37|10416.37|0
1648139240000|2022-03-24 16:27:20|10413.73|10413.73|10413.73|10413.73|10413.73|10413.73|10413.73|10413.73|0
1648139250000|2022-03-24 16:27:30|10416.37|10416.37|10416.37|10416.37|10416.37|10416.37|10416.37|10416.37|0
1648139260000|2022-03-24 16:27:40|10419.02|10419.02|10416.37|10416.37|10419.02|10419.02|10416.37|10416.37|0
1648139270000|2022-03-24 16:27:50|10419.02|10419.02|10421.66|10421.66|10421.66|10421.66|10419.02|10419.02|0
1648139290000|2022-03-24 16:28:10|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|10424.31|0
1648139300000|2022-03-24 16:28:20|10423.97|10423.97|10423.97|10423.97|10423.97|10423.97|10423.97|10423.97|0
1648139310000|2022-03-24 16:28:30|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|10418.68|10418.68|0
1648139330000|2022-03-24 16:28:50|10423.97|10423.97|10423.97|10423.97|10423.97|10423.97|10423.97|10423.97|0
1648139340000|2022-03-24 16:29:00|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|10421.32|0
1648139350000|2022-03-24 16:29:10|10423.97|10423.97|10418.68|10418.68|10423.97|10423.97|10418.68|10418.68|0
1648139370000|2022-03-24 16:29:30|10421.32|10421.32|10418.68|10418.68|10421.32|10421.32|10418.68|10418.68|0
1648139380000|2022-03-24 16:29:40|10421.32|10421.32|10429.26|10429.26|10429.26|10429.26|10421.32|10421.32|0
1648139390000|2022-03-24 16:29:50|10428.27|10428.27|10427.93|10427.93|10428.62|10428.62|10427.93|10427.93|0
1648196100000|2022-03-25 08:15:00|10450.49|10450.49|10449.5|10449.5|10450.49|10450.49|10449.5|10449.5|0
1648196110000|2022-03-25 08:15:10|10454.8|10454.8|10453.81|10453.81|10454.8|10454.8|10451.16|10451.16|0
1648196120000|2022-03-25 08:15:20|10450.84|10450.84|10436.62|10436.62|10451.83|10451.83|10436.62|10436.62|0
1648196130000|2022-03-25 08:15:30|10439.27|10439.27|10439.27|10439.27|10439.27|10439.27|10439.27|10439.27|0
1648196150000|2022-03-25 08:15:50|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|10437.29|0
1648196160000|2022-03-25 08:16:00|10434.33|10434.33|10434.33|10434.33|10434.33|10434.33|10434.33|10434.33|0
1648196180000|2022-03-25 08:16:20|10431.68|10431.68|10440.93|10440.93|10440.93|10440.93|10431.68|10431.68|0
1648196230000|2022-03-25 08:17:10|10451.51|10451.51|10449.54|10449.54|10451.51|10451.51|10449.54|10449.54|0
1648196240000|2022-03-25 08:17:20|10450.53|10450.53|10442.59|10442.59|10450.53|10450.53|10442.59|10442.59|0
1648196270000|2022-03-25 08:17:50|10441.6|10441.6|10438|10438|10441.6|10441.6|10438|10438|0
1648196350000|2022-03-25 08:19:10|10440.64|10440.64|10438|10438|10440.64|10440.64|10438|10438|0
1648196370000|2022-03-25 08:19:30|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|10435.35|0
1648196420000|2022-03-25 08:20:20|10433.37|10433.37|10435.03|10435.03|10436.02|10436.02|10433.37|10433.37|0
1648196450000|2022-03-25 08:20:50|10433.06|10433.06|10433.06|10433.06|10433.06|10433.06|10433.06|10433.06|0
1648196490000|2022-03-25 08:21:30|10425.12|10425.12|10406.27|10406.27|10425.12|10425.12|10406.27|10406.27|0
1648196530000|2022-03-25 08:22:10|10408.92|10408.92|10414.21|10414.21|10414.21|10414.21|10408.92|10408.92|0
1648196540000|2022-03-25 08:22:20|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|10411.57|0
1648196650000|2022-03-25 08:24:10|10407.61|10407.61|10420.85|10420.85|10420.85|10420.85|10407.61|10407.61|0
1648196660000|2022-03-25 08:24:20|10418.2|10418.2|10418.2|10418.2|10418.2|10418.2|10418.2|10418.2|0
1648196730000|2022-03-25 08:25:30|10415.55|10415.55|10412.91|10412.91|10415.55|10415.55|10412.91|10412.91|0
1648196740000|2022-03-25 08:25:40|10407.61|10407.61|10415.55|10415.55|10415.55|10415.55|10407.61|10407.61|0
1648196770000|2022-03-25 08:26:10|10418.2|10418.2|10410.26|10410.26|10418.2|10418.2|10410.26|10410.26|0
1648196780000|2022-03-25 08:26:20|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|10407.61|0
1648196790000|2022-03-25 08:26:30|10413.54|10413.54|10413.54|10413.54|10413.54|10413.54|10413.54|10413.54|0
1648196800000|2022-03-25 08:26:40|10416.19|10416.19|10416.19|10416.19|10416.19|10416.19|10416.19|10416.19|0
1648196820000|2022-03-25 08:27:00|10418.17|10418.17|10418.17|10418.17|10418.17|10418.17|10418.17|10418.17|0
1648196850000|2022-03-25 08:27:30|10420.14|10420.14|10422.79|10422.79|10422.79|10422.79|10420.14|10420.14|0
1648196860000|2022-03-25 08:27:40|10425.43|10425.43|10425.43|10425.43|10425.43|10425.43|10425.43|10425.43|0
1648196890000|2022-03-25 08:28:10|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|10426.42|0
1648196930000|2022-03-25 08:28:50|10423.78|10423.78|10419.47|10419.47|10423.78|10423.78|10418.48|10418.48|0
1648197010000|2022-03-25 08:30:10|10416.83|10416.83|10416.83|10416.83|10416.83|10416.83|10416.83|10416.83|0
1648197050000|2022-03-25 08:30:50|10415.84|10415.84|10415.84|10415.84|10415.84|10415.84|10415.84|10415.84|0
1648197070000|2022-03-25 08:31:10|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|0
1648197090000|2022-03-25 08:31:30|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|10410.54|0
1648197140000|2022-03-25 08:32:20|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|10413.19|0
1648197190000|2022-03-25 08:33:10|10407.9|10407.9|10407.9|10407.9|10407.9|10407.9|10407.9|10407.9|0
1648197230000|2022-03-25 08:33:50|10408.89|10408.89|10411.53|10411.53|10411.53|10411.53|10408.89|10408.89|0
1648197240000|2022-03-25 08:34:00|10414.18|10414.18|10418.13|10418.13|10418.13|10418.13|10414.18|10414.18|0
1648197250000|2022-03-25 08:34:10|10420.78|10420.78|10423.43|10423.43|10423.43|10423.43|10420.78|10420.78|0
1648197260000|2022-03-25 08:34:20|10418.13|10418.13|10418.13|10418.13|10418.13|10418.13|10418.13|10418.13|0
1648197300000|2022-03-25 08:35:00|10423.43|10423.43|10428.72|10428.72|10428.72|10428.72|10423.43|10423.43|0
1648197320000|2022-03-25 08:35:20|10436.66|10436.66|10439.3|10439.3|10439.3|10439.3|10436.66|10436.66|0
1648197330000|2022-03-25 08:35:30|10444.24|10444.24|10444.24|10444.24|10444.24|10444.24|10444.24|10444.24|0
1648197420000|2022-03-25 08:37:00|10449.54|10449.54|10449.54|10449.54|10449.54|10449.54|10449.54|10449.54|0
1648197440000|2022-03-25 08:37:20|10448.55|10448.55|10448.55|10448.55|10448.55|10448.55|10447.56|10447.56|0
1648197480000|2022-03-25 08:38:00|10445.9|10445.9|10445.9|10445.9|10445.9|10445.9|10445.9|10445.9|0
1648197520000|2022-03-25 08:38:40|10446.89|10446.89|10446.89|10446.89|10446.89|10446.89|10446.89|10446.89|0
1648197600000|2022-03-25 08:40:00|10447.88|10447.88|10447.88|10447.88|10447.88|10447.88|10447.88|10447.88|0
1648197630000|2022-03-25 08:40:30|10445.23|10445.23|10445.23|10445.23|10445.23|10445.23|10445.23|10445.23|0
1648197660000|2022-03-25 08:41:00|10450.53|10450.53|10450.53|10450.53|10450.53|10450.53|10450.53|10450.53|0
1648197670000|2022-03-25 08:41:10|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|0
1648197680000|2022-03-25 08:41:20|10455.15|10455.15|10463.41|10463.41|10463.41|10463.41|10455.15|10455.15|0
1648197700000|2022-03-25 08:41:40|10458.11|10458.11|10458.11|10458.11|10460.76|10460.76|10458.11|10458.11|0
1648197760000|2022-03-25 08:42:40|10460.76|10460.76|10460.76|10460.76|10460.76|10460.76|10460.76|10460.76|0
1648197770000|2022-03-25 08:42:50|10463.41|10463.41|10463.41|10463.41|10463.41|10463.41|10463.41|10463.41|0
1648197790000|2022-03-25 08:43:10|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|0
1648197840000|2022-03-25 08:44:00|10456.14|10456.14|10456.14|10456.14|10456.14|10456.14|10456.14|10456.14|0
1648197880000|2022-03-25 08:44:40|10457.13|10457.13|10457.13|10457.13|10457.13|10457.13|10455.15|10455.15|0
1648197900000|2022-03-25 08:45:00|10451.83|10451.83|10457.13|10457.13|10457.13|10457.13|10451.83|10451.83|0
1648197910000|2022-03-25 08:45:10|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|0
1648197920000|2022-03-25 08:45:20|10449.19|10449.19|10449.19|10449.19|10449.19|10449.19|10449.19|10449.19|0
1648197940000|2022-03-25 08:45:40|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|0
1648197960000|2022-03-25 08:46:00|10457.13|10457.13|10449.19|10449.19|10457.13|10457.13|10449.19|10449.19|0
1648198060000|2022-03-25 08:47:40|10447.21|10447.21|10447.21|10447.21|10447.21|10447.21|10447.21|10447.21|0
1648198070000|2022-03-25 08:47:50|10449.86|10449.86|10449.86|10449.86|10449.86|10449.86|10449.86|10449.86|0
1648198080000|2022-03-25 08:48:00|10447.21|10447.21|10447.21|10447.21|10447.21|10447.21|10447.21|10447.21|0
1648198090000|2022-03-25 08:48:10|10449.86|10449.86|10449.86|10449.86|10449.86|10449.86|10449.86|10449.86|0
1648198190000|2022-03-25 08:49:50|10452.5|10452.5|10455.15|10455.15|10455.15|10455.15|10452.5|10452.5|0
1648198200000|2022-03-25 08:50:00|10452.5|10452.5|10457.8|10457.8|10457.8|10457.8|10452.5|10452.5|0
1648198210000|2022-03-25 08:50:10|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|0
1648198250000|2022-03-25 08:50:50|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|0
1648198380000|2022-03-25 08:53:00|10457.8|10457.8|10455.15|10455.15|10457.8|10457.8|10455.15|10455.15|0
1648198400000|2022-03-25 08:53:20|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|0
1648198420000|2022-03-25 08:53:40|10454.48|10454.48|10454.48|10454.48|10454.48|10454.48|10454.48|10454.48|0
1648198430000|2022-03-25 08:53:50|10457.13|10457.13|10457.13|10457.13|10457.13|10457.13|10457.13|10457.13|0
1648198440000|2022-03-25 08:54:00|10454.48|10454.48|10454.48|10454.48|10457.13|10457.13|10454.48|10454.48|0
1648198450000|2022-03-25 08:54:10|10451.83|10451.83|10449.19|10449.19|10457.13|10457.13|10449.19|10449.19|0
1648198460000|2022-03-25 08:54:20|10451.83|10451.83|10446.54|10446.54|10451.83|10451.83|10446.54|10446.54|0
1648198490000|2022-03-25 08:54:50|10443.89|10443.89|10443.89|10443.89|10443.89|10443.89|10443.89|10443.89|0
1648198510000|2022-03-25 08:55:10|10449.19|10449.19|10451.83|10451.83|10451.83|10451.83|10449.19|10449.19|0
1648198520000|2022-03-25 08:55:20|10449.19|10449.19|10449.19|10449.19|10449.19|10449.19|10449.19|10449.19|0
1648198620000|2022-03-25 08:57:00|10454.48|10454.48|10454.48|10454.48|10454.48|10454.48|10454.48|10454.48|0
1648198630000|2022-03-25 08:57:10|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|0
1648198640000|2022-03-25 08:57:20|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|10450.84|0
1648198650000|2022-03-25 08:57:30|10448.2|10448.2|10448.2|10448.2|10448.2|10448.2|10448.2|10448.2|0
1648198660000|2022-03-25 08:57:40|10445.55|10445.55|10445.55|10445.55|10445.55|10445.55|10445.55|10445.55|0
1648198670000|2022-03-25 08:57:50|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|0
1648198680000|2022-03-25 08:58:00|10445.55|10445.55|10445.55|10445.55|10445.55|10445.55|10445.55|10445.55|0
1648198720000|2022-03-25 08:58:40|10453.49|10453.49|10460.44|10460.44|10461.43|10461.43|10453.49|10453.49|0
1648198730000|2022-03-25 08:58:50|10463.41|10463.41|10467.04|10467.04|10467.04|10467.04|10461.75|10461.75|0
1648198740000|2022-03-25 08:59:00|10459.1|10459.1|10459.1|10459.1|10459.1|10459.1|10459.1|10459.1|0
1648198750000|2022-03-25 08:59:10|10453.81|10453.81|10456.46|10456.46|10456.46|10456.46|10453.81|10453.81|0
1648198760000|2022-03-25 08:59:20|10453.81|10453.81|10451.16|10451.16|10456.46|10456.46|10451.16|10451.16|0
1648198770000|2022-03-25 08:59:30|10448.52|10448.52|10451.16|10451.16|10451.16|10451.16|10448.52|10448.52|0
1648198780000|2022-03-25 08:59:40|10450.17|10450.17|10450.17|10450.17|10452.82|10452.82|10447.53|10447.53|0
1648198790000|2022-03-25 08:59:50|10455.47|10455.47|10452.82|10452.82|10455.47|10455.47|10452.82|10452.82|0
1648198800000|2022-03-25 09:00:00|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|10451.83|0
1648198810000|2022-03-25 09:00:10|10454.48|10454.48|10454.48|10454.48|10457.13|10457.13|10454.48|10454.48|0
1648198820000|2022-03-25 09:00:20|10451.83|10451.83|10447.21|10447.21|10451.83|10451.83|10447.21|10447.21|0
1648198830000|2022-03-25 09:00:30|10452.5|10452.5|10452.5|10452.5|10452.5|10452.5|10449.86|10449.86|0
1648198840000|2022-03-25 09:00:40|10455.15|10455.15|10463.09|10463.09|10465.73|10465.73|10455.15|10455.15|0
1648198850000|2022-03-25 09:00:50|10457.8|10457.8|10460.44|10460.44|10460.44|10460.44|10455.15|10455.15|0
1648198860000|2022-03-25 09:01:00|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|0
1648198930000|2022-03-25 09:02:10|10460.44|10460.44|10460.44|10460.44|10460.44|10460.44|10460.44|10460.44|0
1648198950000|2022-03-25 09:02:30|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|0
1648198990000|2022-03-25 09:03:10|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|0
1648199000000|2022-03-25 09:03:20|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|10457.8|0
1648199010000|2022-03-25 09:03:30|10456.81|10456.81|10456.81|10456.81|10456.81|10456.81|10456.81|10456.81|0
1648199020000|2022-03-25 09:03:40|10459.45|10459.45|10459.45|10459.45|10459.45|10459.45|10459.45|10459.45|0
1648199040000|2022-03-25 09:04:00|10454.16|10454.16|10459.45|10459.45|10459.45|10459.45|10454.16|10454.16|0
1648199110000|2022-03-25 09:05:10|10462.1|10462.1|10462.1|10462.1|10462.1|10462.1|10462.1|10462.1|0
1648199120000|2022-03-25 09:05:20|10464.75|10464.75|10470.04|10470.04|10470.04|10470.04|10464.75|10464.75|0
1648199160000|2022-03-25 09:06:00|10472.69|10472.69|10475.33|10475.33|10475.33|10475.33|10472.69|10472.69|0
1648199170000|2022-03-25 09:06:10|10472.69|10472.69|10471.7|10471.7|10472.69|10472.69|10471.7|10471.7|0
1648199190000|2022-03-25 09:06:30|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|10472.69|0
1648199210000|2022-03-25 09:06:50|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|10467.39|0
1648199240000|2022-03-25 09:07:20|10470.04|10470.04|10470.04|10470.04|10470.04|10470.04|10470.04|10470.04|0
1648199280000|2022-03-25 09:08:00|10475.33|10475.33|10472.69|10472.69|10475.33|10475.33|10472.69|10472.69|0
1648199380000|2022-03-25 09:09:40|10480.62|10480.62|10483.27|10483.27|10483.27|10483.27|10480.62|10480.62|0
1648199390000|2022-03-25 09:09:50|10480.62|10480.62|10477.98|10477.98|10480.62|10480.62|10477.98|10477.98|0
1648199450000|2022-03-25 09:10:50|10475.33|10475.33|10475.33|10475.33|10475.33|10475.33|10475.33|10475.33|0
1648199480000|2022-03-25 09:11:20|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|10477.98|0
1648199510000|2022-03-25 09:11:50|10480.94|10480.94|10480.94|10480.94|10480.94|10480.94|10480.94|10480.94|0
1648199540000|2022-03-25 09:12:20|10478.3|10478.3|10478.3|10478.3|10478.3|10478.3|10478.3|10478.3|0
1648199570000|2022-03-25 09:12:50|10475.65|10475.65|10475.65|10475.65|10475.65|10475.65|10475.65|10475.65|0
1648199590000|2022-03-25 09:13:10|10474.66|10474.66|10474.66|10474.66|10474.66|10474.66|10474.66|10474.66|0
1648199610000|2022-03-25 09:13:30|10477.31|10477.31|10477.31|10477.31|10477.31|10477.31|10477.31|10477.31|0
1648199630000|2022-03-25 09:13:50|10474.66|10474.66|10474.66|10474.66|10474.66|10474.66|10474.66|10474.66|0
1648199660000|2022-03-25 09:14:20|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|10473.67|0
1648199720000|2022-03-25 09:15:20|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|10476.32|0
1648199730000|2022-03-25 09:15:30|10481.61|10481.61|10478.97|10478.97|10481.61|10481.61|10478.97|10478.97|0
1648199760000|2022-03-25 09:16:00|10476.32|10476.32|10473.67|10473.67|10476.32|10476.32|10473.67|10473.67|0
1648199830000|2022-03-25 09:17:10|10468.38|10468.38|10471.35|10471.35|10471.35|10471.35|10468.38|10468.38|0
1648199840000|2022-03-25 09:17:20|10472.33|10472.33|10472.33|10472.33|10472.33|10472.33|10472.33|10472.33|0
1648199930000|2022-03-25 09:18:50|10474.98|10474.98|10474.98|10474.98|10474.98|10474.98|10474.98|10474.98|0
1648199950000|2022-03-25 09:19:10|10472.33|10472.33|10469.69|10469.69|10472.33|10472.33|10469.69|10469.69|0
1648200110000|2022-03-25 09:21:50|10470.68|10470.68|10470.68|10470.68|10470.68|10470.68|10470.68|10470.68|0
1648200210000|2022-03-25 09:23:30|10468.03|10468.03|10470.68|10470.68|10470.68|10470.68|10468.03|10468.03|0
1648200220000|2022-03-25 09:23:40|10465.38|10465.38|10462.42|10462.42|10465.38|10465.38|10462.42|10462.42|0
1648200270000|2022-03-25 09:24:30|10459.77|10459.77|10462.42|10462.42|10462.42|10462.42|10459.77|10459.77|0
1648200280000|2022-03-25 09:24:40|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|10459.77|0
1648200290000|2022-03-25 09:24:50|10462.42|10462.42|10462.42|10462.42|10462.42|10462.42|10462.42|10462.42|0
1648200300000|2022-03-25 09:25:00|10465.06|10465.06|10465.06|10465.06|10465.06|10465.06|10465.06|10465.06|0
1648200370000|2022-03-25 09:26:10|10464.08|10464.08|10464.08|10464.08|10464.08|10464.08|10464.08|10464.08|0
1648200440000|2022-03-25 09:27:20|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|10461.43|0
1648200540000|2022-03-25 09:29:00|10456.14|10456.14|10456.14|10456.14|10456.14|10456.14|10456.14|10456.14|0
1648200550000|2022-03-25 09:29:10|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|10455.15|0
1648200570000|2022-03-25 09:29:30|10452.5|10452.5|10449.86|10449.86|10452.5|10452.5|10449.86|10449.86|0
1648200580000|2022-03-25 09:29:40|10448.87|10448.87|10446.22|10446.22|10448.87|10448.87|10446.22|10446.22|0
1648200760000|2022-03-25 09:32:40|10443.57|10443.57|10446.54|10446.54|10446.54|10446.54|10443.57|10443.57|0
1648200770000|2022-03-25 09:32:50|10448.52|10448.52|10445.55|10445.55|10448.52|10448.52|10445.55|10445.55|0
1648200900000|2022-03-25 09:35:00|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|10442.91|0
1648200910000|2022-03-25 09:35:10|10443.89|10443.89|10441.25|10441.25|10443.89|10443.89|10441.25|10441.25|0
1648200950000|2022-03-25 09:35:50|10438.6|10438.6|10441.25|10441.25|10441.25|10441.25|10438.6|10438.6|0
1648200970000|2022-03-25 09:36:10|10438.6|10438.6|10438.6|10438.6|10438.6|10438.6|10438.6|10438.6|0
1648200980000|2022-03-25 09:36:20|10441.57|10441.57|10438.92|10438.92|10441.57|10441.57|10438.92|10438.92|0
1648201070000|2022-03-25 09:37:50|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|10441.57|0
1648201200000|2022-03-25 09:40:00|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|10439.59|0
1648201220000|2022-03-25 09:40:20|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|10444.88|0
1648201230000|2022-03-25 09:40:30|10446.86|10446.86|10456.77|10456.77|10456.77|10456.77|10446.86|10446.86|0
1648201240000|2022-03-25 09:40:40|10455.79|10455.79|10455.79|10455.79|10455.79|10455.79|10455.79|10455.79|0
1648201260000|2022-03-25 09:41:00|10458.43|10458.43|10455.79|10455.79|10458.43|10458.43|10455.79|10455.79|0
1648201300000|2022-03-25 09:41:40|10453.14|10453.14|10447.85|10447.85|10453.14|10453.14|10447.85|10447.85|0
1648201370000|2022-03-25 09:42:50|10450.49|10450.49|10450.49|10450.49|10450.49|10450.49|10450.49|10450.49|0
1648201430000|2022-03-25 09:43:50|10451.48|10451.48|10451.48|10451.48|10451.48|10451.48|10448.83|10448.83|0
1648201460000|2022-03-25 09:44:20|10449.5|10449.5|10449.5|10449.5|10449.5|10449.5|10447.53|10447.53|0
1648201470000|2022-03-25 09:44:30|10450.49|10450.49|10450.49|10450.49|10450.49|10450.49|10450.49|10450.49|0
1648201480000|2022-03-25 09:44:40|10455.79|10455.79|10459.42|10459.42|10459.42|10459.42|10455.79|10455.79|0
1648201490000|2022-03-25 09:44:50|10462.07|10462.07|10465.03|10465.03|10465.03|10465.03|10462.07|10462.07|0
1648201500000|2022-03-25 09:45:00|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|10475.62|0
1648201540000|2022-03-25 09:45:40|10480.91|10480.91|10480.91|10480.91|10480.91|10480.91|10480.91|10480.91|0
1648201570000|2022-03-25 09:46:10|10478.26|10478.26|10480.91|10480.91|10480.91|10480.91|10478.26|10478.26|0
1648201610000|2022-03-25 09:46:50|10474.63|10474.63|10474.63|10474.63|10474.63|10474.63|10474.63|10474.63|0
1648201620000|2022-03-25 09:47:00|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|0
1648201730000|2022-03-25 09:48:50|10479.92|10479.92|10474.63|10474.63|10479.92|10479.92|10474.63|10474.63|0
1648201850000|2022-03-25 09:50:50|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|10482.57|0
1648201860000|2022-03-25 09:51:00|10485.21|10485.21|10487.19|10487.19|10487.19|10487.19|10485.21|10485.21|0
1648201880000|2022-03-25 09:51:20|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|10489.84|0
1648201890000|2022-03-25 09:51:30|10488.85|10488.85|10485.21|10485.21|10488.85|10488.85|10485.21|10485.21|0
1648201920000|2022-03-25 09:52:00|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|10487.86|0
1648201940000|2022-03-25 09:52:20|10485.21|10485.21|10482.57|10482.57|10485.21|10485.21|10482.57|10482.57|0
1648201970000|2022-03-25 09:52:50|10485.21|10485.21|10485.21|10485.21|10485.21|10485.21|10485.21|10485.21|0
1648202000000|2022-03-25 09:53:20|10479.92|10479.92|10477.28|10477.28|10479.92|10479.92|10477.28|10477.28|0
1648202010000|2022-03-25 09:53:30|10479.92|10479.92|10479.92|10479.92|10479.92|10479.92|10479.92|10479.92|0
1648202020000|2022-03-25 09:53:40|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|10477.28|0
1648202170000|2022-03-25 09:56:10|10482.57|10482.57|10485.21|10485.21|10485.21|10485.21|10482.57|10482.57|0
1648202180000|2022-03-25 09:56:20|10487.19|10487.19|10485.48|10485.48|10487.45|10487.45|10485.48|10485.48|0
1648202190000|2022-03-25 09:56:30|10488.12|10488.12|10485.48|10485.48|10488.12|10488.12|10485.48|10485.48|0
1648202250000|2022-03-25 09:57:30|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|10483.5|0
1648202260000|2022-03-25 09:57:40|10484.49|10484.49|10485.48|10485.48|10485.48|10485.48|10484.49|10484.49|0
1648202290000|2022-03-25 09:58:10|10484.49|10484.49|10484.49|10484.49|10484.49|10484.49|10484.49|10484.49|0
1648202320000|2022-03-25 09:58:40|10487.13|10487.13|10487.13|10487.13|10487.13|10487.13|10487.13|10487.13|0
1648202360000|2022-03-25 09:59:20|10489.11|10489.11|10487.13|10487.13|10489.11|10489.11|10487.13|10487.13|0
1648202370000|2022-03-25 09:59:30|10490.1|10490.1|10489.11|10489.11|10490.1|10490.1|10487.13|10487.13|0
1648202400000|2022-03-25 10:00:00|10491.76|10491.76|10489.11|10489.11|10491.76|10491.76|10489.11|10489.11|0
1648202440000|2022-03-25 10:00:40|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|0
1648202450000|2022-03-25 10:00:50|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|0
1648202540000|2022-03-25 10:02:20|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|0
1648202550000|2022-03-25 10:02:30|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|0
1648202630000|2022-03-25 10:03:50|10488.44|10488.44|10488.44|10488.44|10488.44|10488.44|10488.44|10488.44|0
1648202640000|2022-03-25 10:04:00|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|10487.45|0
1648202650000|2022-03-25 10:04:10|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|10484.81|0
1648202660000|2022-03-25 10:04:20|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|10486.78|0
1648202700000|2022-03-25 10:05:00|10489.43|10489.43|10489.43|10489.43|10489.43|10489.43|10489.43|10489.43|0
1648202890000|2022-03-25 10:08:10|10486.78|10486.78|10484.14|10484.14|10486.78|10486.78|10481.49|10481.49|0
1648202920000|2022-03-25 10:08:40|10481.49|10481.49|10481.49|10481.49|10481.49|10481.49|10481.49|10481.49|0
1648202940000|2022-03-25 10:09:00|10484.14|10484.14|10484.14|10484.14|10484.14|10484.14|10484.14|10484.14|0
1648203030000|2022-03-25 10:10:30|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|10485.12|0
1648203110000|2022-03-25 10:11:50|10490.42|10490.42|10495.04|10495.04|10495.04|10495.04|10490.42|10490.42|0
1648203140000|2022-03-25 10:12:20|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|10500.33|0
1648203220000|2022-03-25 10:13:40|10497.69|10497.69|10495.04|10495.04|10497.69|10497.69|10495.04|10495.04|0
1648203240000|2022-03-25 10:14:00|10497.02|10497.02|10497.02|10497.02|10497.02|10497.02|10497.02|10497.02|0
1648203270000|2022-03-25 10:14:30|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|10502.31|0
1648203280000|2022-03-25 10:14:40|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|10499.66|0
1648203300000|2022-03-25 10:15:00|10501.64|10501.64|10501.64|10501.64|10501.64|10501.64|10501.64|10501.64|0
1648203350000|2022-03-25 10:15:50|10506.93|10506.93|10509.58|10509.58|10509.58|10509.58|10506.93|10506.93|0
1648203380000|2022-03-25 10:16:20|10510.57|10510.57|10509.58|10509.58|10510.57|10510.57|10509.58|10509.58|0
1648203410000|2022-03-25 10:16:50|10512.54|10512.54|10512.54|10512.54|10512.54|10512.54|10512.54|10512.54|0
1648203480000|2022-03-25 10:18:00|10508.59|10508.59|10508.59|10508.59|10508.59|10508.59|10508.59|10508.59|0
1648203530000|2022-03-25 10:18:50|10505.94|10505.94|10508.59|10508.59|10508.59|10508.59|10505.94|10505.94|0
1648203550000|2022-03-25 10:19:10|10503.3|10503.3|10503.3|10503.3|10503.3|10503.3|10503.3|10503.3|0
1648203580000|2022-03-25 10:19:40|10505.94|10505.94|10511.24|10511.24|10511.24|10511.24|10505.94|10505.94|0
1648203590000|2022-03-25 10:19:50|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|0
1648203710000|2022-03-25 10:21:50|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|0
1648203910000|2022-03-25 10:25:10|10505.94|10505.94|10505.94|10505.94|10505.94|10505.94|10505.94|10505.94|0
1648203920000|2022-03-25 10:25:20|10508.59|10508.59|10508.59|10508.59|10508.59|10508.59|10508.59|10508.59|0
1648203930000|2022-03-25 10:25:30|10511.24|10511.24|10511.24|10511.24|10511.24|10511.24|10508.59|10508.59|0
1648203940000|2022-03-25 10:25:40|10505.94|10505.94|10508.59|10508.59|10508.59|10508.59|10505.94|10505.94|0
1648203980000|2022-03-25 10:26:20|10505.94|10505.94|10511.24|10511.24|10511.24|10511.24|10505.94|10505.94|0
1648204110000|2022-03-25 10:28:30|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|10513.88|0
1648204140000|2022-03-25 10:29:00|10514.87|10514.87|10517.52|10517.52|10518.51|10518.51|10514.87|10514.87|0
1648204200000|2022-03-25 10:30:00|10515.54|10515.54|10515.54|10515.54|10516.53|10516.53|10515.54|10515.54|0
1648204210000|2022-03-25 10:30:10|10514.55|10514.55|10514.55|10514.55|10514.55|10514.55|10514.55|10514.55|0
1648204260000|2022-03-25 10:31:00|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|0
1648204320000|2022-03-25 10:32:00|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|0
1648204510000|2022-03-25 10:35:10|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|0
1648204550000|2022-03-25 10:35:50|10512.89|10512.89|10512.89|10512.89|10512.89|10512.89|10512.89|10512.89|0
1648204610000|2022-03-25 10:36:50|10510.25|10510.25|10512.89|10512.89|10512.89|10512.89|10510.25|10510.25|0
1648204650000|2022-03-25 10:37:30|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|10515.54|0
1648204660000|2022-03-25 10:37:40|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|0
1648204670000|2022-03-25 10:37:50|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|0
1648204710000|2022-03-25 10:38:30|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|0
1648204750000|2022-03-25 10:39:10|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|10517.2|0
1648204870000|2022-03-25 10:41:10|10519.85|10519.85|10523.48|10523.48|10523.48|10523.48|10519.85|10519.85|0
1648204880000|2022-03-25 10:41:20|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|0
1648204920000|2022-03-25 10:42:00|10518.86|10518.86|10518.86|10518.86|10518.86|10518.86|10518.86|10518.86|0
1648204930000|2022-03-25 10:42:10|10516.21|10516.21|10516.21|10516.21|10516.21|10516.21|10516.21|10516.21|0
1648204940000|2022-03-25 10:42:20|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|10518.19|0
1648204970000|2022-03-25 10:42:50|10519.18|10519.18|10516.53|10516.53|10519.18|10519.18|10516.53|10516.53|0
1648205040000|2022-03-25 10:44:00|10518.51|10518.51|10518.51|10518.51|10518.51|10518.51|10517.52|10517.52|0
1648205060000|2022-03-25 10:44:20|10516.53|10516.53|10516.53|10516.53|10516.53|10516.53|10516.53|10516.53|0
1648205070000|2022-03-25 10:44:30|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|10517.52|0
1648205180000|2022-03-25 10:46:20|10519.49|10519.49|10519.49|10519.49|10519.49|10519.49|10519.49|10519.49|0
1648205200000|2022-03-25 10:46:40|10522.14|10522.14|10522.14|10522.14|10522.14|10522.14|10522.14|10522.14|0
1648205210000|2022-03-25 10:46:50|10527.43|10527.43|10531.39|10531.39|10531.39|10531.39|10527.43|10527.43|0
1648205220000|2022-03-25 10:47:00|10532.37|10532.37|10533.04|10533.04|10533.04|10533.04|10530.4|10530.4|0
1648205240000|2022-03-25 10:47:20|10535.69|10535.69|10535.69|10535.69|10535.69|10535.69|10535.69|10535.69|0
1648205380000|2022-03-25 10:49:40|10534.7|10534.7|10534.7|10534.7|10534.7|10534.7|10534.7|10534.7|0
1648205440000|2022-03-25 10:50:40|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|10532.73|0
1648205460000|2022-03-25 10:51:00|10533.71|10533.71|10531.07|10531.07|10533.71|10533.71|10531.07|10531.07|0
1648205560000|2022-03-25 10:52:40|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|10532.06|0
1648205680000|2022-03-25 10:54:40|10537.35|10537.35|10545.29|10545.29|10545.29|10545.29|10537.35|10537.35|0
1648205700000|2022-03-25 10:55:00|10546.28|10546.28|10546.28|10546.28|10546.28|10546.28|10546.28|10546.28|0
1648205750000|2022-03-25 10:55:50|10544.3|10544.3|10544.3|10544.3|10544.3|10544.3|10544.3|10544.3|0
1648205770000|2022-03-25 10:56:10|10543.31|10543.31|10543.31|10543.31|10543.31|10543.31|10543.31|10543.31|0
1648205860000|2022-03-25 10:57:40|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|10540.67|0
1648205990000|2022-03-25 10:59:50|10543.31|10543.31|10543.31|10543.31|10543.31|10543.31|10543.31|10543.31|0
1648206010000|2022-03-25 11:00:10|10538.02|10538.02|10535.37|10535.37|10538.02|10538.02|10535.37|10535.37|0
1648206070000|2022-03-25 11:01:10|10538.02|10538.02|10538.02|10538.02|10538.02|10538.02|10538.02|10538.02|0
1648206090000|2022-03-25 11:01:30|10540.67|10540.67|10545.96|10545.96|10545.96|10545.96|10540.67|10540.67|0
1648206260000|2022-03-25 11:04:20|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|10548.6|0
1648206280000|2022-03-25 11:04:40|10551.25|10551.25|10551.25|10551.25|10551.25|10551.25|10551.25|10551.25|0
1648206290000|2022-03-25 11:04:50|10553.9|10553.9|10556.54|10556.54|10556.54|10556.54|10553.9|10553.9|0
1648206300000|2022-03-25 11:05:00|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|10553.9|0
1648206310000|2022-03-25 11:05:10|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|0
1648206380000|2022-03-25 11:06:20|10558.2|10558.2|10558.2|10558.2|10558.2|10558.2|10558.2|10558.2|0
1648206400000|2022-03-25 11:06:40|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|10559.19|0
1648206420000|2022-03-25 11:07:00|10560.18|10560.18|10559.19|10559.19|10560.18|10560.18|10559.19|10559.19|0
1648206430000|2022-03-25 11:07:10|10561.84|10561.84|10563.81|10563.81|10563.81|10563.81|10561.84|10561.84|0
1648206440000|2022-03-25 11:07:20|10571.75|10571.75|10566.46|10566.46|10571.75|10571.75|10566.46|10566.46|0
1648206490000|2022-03-25 11:08:10|10571.75|10571.75|10577.05|10577.05|10577.05|10577.05|10571.75|10571.75|0
1648206500000|2022-03-25 11:08:20|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|10578.03|0
1648206540000|2022-03-25 11:09:00|10580.68|10580.68|10580.68|10580.68|10580.68|10580.68|10578.03|10578.03|0
1648206560000|2022-03-25 11:09:20|10578.03|10578.03|10580.68|10580.68|10583.33|10583.33|10578.03|10578.03|0
1648206600000|2022-03-25 11:10:00|10583.33|10583.33|10580.68|10580.68|10583.33|10583.33|10580.68|10580.68|0
1648206610000|2022-03-25 11:10:10|10581.67|10581.67|10581.67|10581.67|10581.67|10581.67|10581.67|10581.67|0
1648206620000|2022-03-25 11:10:20|10579.02|10579.02|10576.38|10576.38|10579.02|10579.02|10576.38|10576.38|0
1648206650000|2022-03-25 11:10:50|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|10571.08|0
1648206720000|2022-03-25 11:12:00|10572.07|10572.07|10566.78|10566.78|10572.07|10572.07|10566.78|10566.78|0
1648206740000|2022-03-25 11:12:20|10567.77|10567.77|10568.75|10568.75|10568.75|10568.75|10567.77|10567.77|0
1648206770000|2022-03-25 11:12:50|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|10563.46|0
1648206780000|2022-03-25 11:13:00|10565.44|10565.44|10565.44|10565.44|10565.44|10565.44|10565.44|10565.44|0
1648206850000|2022-03-25 11:14:10|10562.79|10562.79|10560.15|10560.15|10562.79|10562.79|10560.15|10560.15|0
1648206900000|2022-03-25 11:15:00|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|10559.16|0
1648206930000|2022-03-25 11:15:30|10553.86|10553.86|10553.86|10553.86|10553.86|10553.86|10553.86|10553.86|0
1648206940000|2022-03-25 11:15:40|10552.88|10552.88|10552.88|10552.88|10552.88|10552.88|10552.88|10552.88|0
1648206960000|2022-03-25 11:16:00|10555.52|10555.52|10555.52|10555.52|10555.52|10555.52|10555.52|10555.52|0
1648207070000|2022-03-25 11:17:50|10552.88|10552.88|10550.23|10550.23|10552.88|10552.88|10550.23|10550.23|0
1648207110000|2022-03-25 11:18:30|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|0
1648207120000|2022-03-25 11:18:40|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|0
1648207130000|2022-03-25 11:18:50|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|0
1648207150000|2022-03-25 11:19:10|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|10544.94|0
1648207220000|2022-03-25 11:20:20|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|10547.58|0
1648207270000|2022-03-25 11:21:10|10550.23|10550.23|10547.58|10547.58|10550.23|10550.23|10547.58|10547.58|0
1648207300000|2022-03-25 11:21:40|10550.23|10550.23|10550.23|10550.23|10550.23|10550.23|10550.23|10550.23|0
1648207330000|2022-03-25 11:22:10|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|10548.25|0
1648207370000|2022-03-25 11:22:50|10545.61|10545.61|10547.58|10547.58|10547.58|10547.58|10545.61|10545.61|0
1648207380000|2022-03-25 11:23:00|10544.94|10544.94|10547.9|10547.9|10547.9|10547.9|10544.94|10544.94|0
1648207400000|2022-03-25 11:23:20|10545.26|10545.26|10545.26|10545.26|10545.26|10545.26|10545.26|10545.26|0
1648207410000|2022-03-25 11:23:30|10547.9|10547.9|10553.19|10553.19|10553.19|10553.19|10547.9|10547.9|0
1648207420000|2022-03-25 11:23:40|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|0
1648207430000|2022-03-25 11:23:50|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|10553.19|0
1648207440000|2022-03-25 11:24:00|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|10550.55|0
1648207460000|2022-03-25 11:24:20|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|0
1648207500000|2022-03-25 11:25:00|10545.93|10545.93|10545.93|10545.93|10545.93|10545.93|10545.93|10545.93|0
1648207580000|2022-03-25 11:26:20|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|10547.9|0
1648207610000|2022-03-25 11:26:50|10548.89|10548.89|10549.88|10549.88|10549.88|10549.88|10547.9|10547.9|0
1648207620000|2022-03-25 11:27:00|10548.89|10548.89|10550.87|10550.87|10550.87|10550.87|10548.89|10548.89|0
1648207630000|2022-03-25 11:27:10|10551.85|10551.85|10551.85|10551.85|10551.85|10551.85|10551.85|10551.85|0
1648207640000|2022-03-25 11:27:20|10548.89|10548.89|10548.89|10548.89|10548.89|10548.89|10548.89|10548.89|0
1648207660000|2022-03-25 11:27:40|10551.54|10551.54|10551.54|10551.54|10551.54|10551.54|10551.54|10551.54|0
1648207680000|2022-03-25 11:28:00|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|10556.83|0
1648207730000|2022-03-25 11:28:50|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|10562.12|0
1648207760000|2022-03-25 11:29:20|10567.41|10567.41|10567.41|10567.41|10567.41|10567.41|10567.41|10567.41|0
1648207770000|2022-03-25 11:29:30|10562.12|10562.12|10559.48|10559.48|10562.12|10562.12|10559.48|10559.48|0
1648207780000|2022-03-25 11:29:40|10558.49|10558.49|10557.5|10557.5|10558.49|10558.49|10557.5|10557.5|0
1648207990000|2022-03-25 11:33:10|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|10560.15|0
1648208000000|2022-03-25 11:33:20|10557.5|10557.5|10557.5|10557.5|10557.5|10557.5|10557.5|10557.5|0
1648208060000|2022-03-25 11:34:20|10554.85|10554.85|10554.85|10554.85|10554.85|10554.85|10554.85|10554.85|0
1648208120000|2022-03-25 11:35:20|10553.86|10553.86|10553.86|10553.86|10553.86|10553.86|10553.86|10553.86|0
1648208130000|2022-03-25 11:35:30|10556.51|10556.51|10556.51|10556.51|10556.51|10556.51|10556.51|10556.51|0
1648208200000|2022-03-25 11:36:40|10555.65|10555.65|10555.65|10555.65|10555.65|10555.65|10555.65|10555.65|0
1648208210000|2022-03-25 11:36:50|10556|10556|10556|10556|10556|10556|10556|10556|0
1648208230000|2022-03-25 11:37:10|10553.35|10553.35|10553.35|10553.35|10553.35|10553.35|10553.35|10553.35|0
1648208270000|2022-03-25 11:37:50|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|10556.31|0
1648208320000|2022-03-25 11:38:40|10557.3|10557.3|10557.3|10557.3|10557.3|10557.3|10557.3|10557.3|0
1648208340000|2022-03-25 11:39:00|10558.29|10558.29|10558.29|10558.29|10558.29|10558.29|10558.29|10558.29|0
1648208410000|2022-03-25 11:40:10|10555.64|10555.64|10555.64|10555.64|10555.64|10555.64|10555.64|10555.64|0
1648208420000|2022-03-25 11:40:20|10554.66|10554.66|10554.66|10554.66|10554.66|10554.66|10554.66|10554.66|0
1648208640000|2022-03-25 11:44:00|10557.3|10557.3|10556.31|10556.31|10557.3|10557.3|10556.31|10556.31|0
1648208680000|2022-03-25 11:44:40|10557.3|10557.3|10556.96|10556.96|10557.3|10557.3|10556.96|10556.96|0
1648208700000|2022-03-25 11:45:00|10559.61|10559.61|10560.59|10560.59|10560.59|10560.59|10559.61|10559.61|0
1648208720000|2022-03-25 11:45:20|10557.95|10557.95|10557.95|10557.95|10557.95|10557.95|10557.95|10557.95|0
1648208850000|2022-03-25 11:47:30|10555.97|10555.97|10554.98|10554.98|10555.97|10555.97|10554.98|10554.98|0
1648208880000|2022-03-25 11:48:00|10552.34|10552.34|10549.69|10549.69|10552.34|10552.34|10549.69|10549.69|0
1648208930000|2022-03-25 11:48:50|10552.34|10552.34|10551.67|10551.67|10552.34|10552.34|10549.69|10549.69|0
1648209000000|2022-03-25 11:50:00|10549.02|10549.02|10549.02|10549.02|10549.02|10549.02|10549.02|10549.02|0
1648209090000|2022-03-25 11:51:30|10545.07|10545.07|10543.09|10543.09|10545.07|10545.07|10543.09|10543.09|0
1648209100000|2022-03-25 11:51:40|10548.38|10548.38|10548.38|10548.38|10548.38|10548.38|10548.38|10548.38|0
1648209110000|2022-03-25 11:51:50|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|10545.74|0
1648209170000|2022-03-25 11:52:50|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1648209180000|2022-03-25 11:53:00|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|0
1648209230000|2022-03-25 11:53:50|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1648209300000|2022-03-25 11:55:00|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|0
1648209330000|2022-03-25 11:55:30|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|10548.7|0
1648209350000|2022-03-25 11:55:50|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|0
1648209380000|2022-03-25 11:56:20|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1648209440000|2022-03-25 11:57:20|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|0
1648209460000|2022-03-25 11:57:40|10537.8|10537.8|10534.16|10534.16|10537.8|10537.8|10534.16|10534.16|0
1648209470000|2022-03-25 11:57:50|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|0
1648209560000|2022-03-25 11:59:20|10530.53|10530.53|10532.51|10532.51|10532.51|10532.51|10530.53|10530.53|0
1648209580000|2022-03-25 11:59:40|10533.49|10533.49|10534.48|10534.48|10534.48|10534.48|10533.49|10533.49|0
1648209620000|2022-03-25 12:00:20|10537.13|10537.13|10534.48|10534.48|10537.13|10537.13|10534.48|10534.48|0
1648209640000|2022-03-25 12:00:40|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|0
1648209660000|2022-03-25 12:01:00|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|0
1648209680000|2022-03-25 12:01:20|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|0
1648209720000|2022-03-25 12:02:00|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|0
1648209740000|2022-03-25 12:02:20|10527.21|10527.21|10527.21|10527.21|10527.21|10527.21|10527.21|10527.21|0
1648209750000|2022-03-25 12:02:30|10529.86|10529.86|10527.21|10527.21|10529.86|10529.86|10527.21|10527.21|0
1648209790000|2022-03-25 12:03:10|10526.22|10526.22|10526.22|10526.22|10526.22|10526.22|10526.22|10526.22|0
1648209800000|2022-03-25 12:03:20|10528.87|10528.87|10528.87|10528.87|10528.87|10528.87|10528.87|10528.87|0
1648209810000|2022-03-25 12:03:30|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|0
1648209840000|2022-03-25 12:04:00|10534.16|10534.16|10536.81|10536.81|10536.81|10536.81|10534.16|10534.16|0
1648209860000|2022-03-25 12:04:20|10537.8|10537.8|10536.81|10536.81|10537.8|10537.8|10536.81|10536.81|0
1648209870000|2022-03-25 12:04:30|10535.82|10535.82|10535.82|10535.82|10535.82|10535.82|10535.82|10535.82|0
1648209920000|2022-03-25 12:05:20|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|10536.81|0
1648209960000|2022-03-25 12:06:00|10537.8|10537.8|10537.8|10537.8|10537.8|10537.8|10537.8|10537.8|0
1648210060000|2022-03-25 12:07:40|10538.79|10538.79|10541.75|10541.75|10541.75|10541.75|10538.79|10538.79|0
1648210070000|2022-03-25 12:07:50|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|0
1648210100000|2022-03-25 12:08:20|10545.39|10545.39|10550.68|10550.68|10550.68|10550.68|10545.39|10545.39|0
1648210120000|2022-03-25 12:08:40|10553.33|10553.33|10553.33|10553.33|10553.33|10553.33|10553.33|10553.33|0
1648210140000|2022-03-25 12:09:00|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|10555.3|0
1648210190000|2022-03-25 12:09:50|10553.33|10553.33|10556.29|10556.29|10556.29|10556.29|10553.33|10553.33|0
1648210200000|2022-03-25 12:10:00|10553.64|10553.64|10552.66|10552.66|10553.64|10553.64|10552.66|10552.66|0
1648210210000|2022-03-25 12:10:10|10550.01|10550.01|10550.01|10550.01|10550.01|10550.01|10550.01|10550.01|0
1648210250000|2022-03-25 12:10:50|10551|10551|10551|10551|10551|10551|10551|10551|0
1648210260000|2022-03-25 12:11:00|10553.64|10553.64|10553.64|10553.64|10553.64|10553.64|10553.64|10553.64|0
1648210270000|2022-03-25 12:11:10|10552.66|10552.66|10551.67|10551.67|10552.66|10552.66|10551.67|10551.67|0
1648210300000|2022-03-25 12:11:40|10550.68|10550.68|10550.68|10550.68|10550.68|10550.68|10550.68|10550.68|0
1648210360000|2022-03-25 12:12:40|10548.03|10548.03|10548.03|10548.03|10548.03|10548.03|10548.03|10548.03|0
1648210370000|2022-03-25 12:12:50|10547.04|10547.04|10547.04|10547.04|10547.04|10547.04|10547.04|10547.04|0
1648210430000|2022-03-25 12:13:50|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|10544.4|0
1648210470000|2022-03-25 12:14:30|10541.43|10541.43|10541.43|10541.43|10541.43|10541.43|10541.43|10541.43|0
1648210520000|2022-03-25 12:15:20|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1648210650000|2022-03-25 12:17:30|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|0
1648210700000|2022-03-25 12:18:20|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1648210720000|2022-03-25 12:18:40|10542.42|10542.42|10544.4|10544.4|10544.4|10544.4|10542.42|10542.42|0
1648210850000|2022-03-25 12:20:50|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1648210920000|2022-03-25 12:22:00|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|0
1648210940000|2022-03-25 12:22:20|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1648210950000|2022-03-25 12:22:30|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|10546.06|0
1648210960000|2022-03-25 12:22:40|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|10543.41|0
1648211000000|2022-03-25 12:23:20|10544.4|10544.4|10543.41|10543.41|10544.4|10544.4|10543.41|10543.41|0
1648211040000|2022-03-25 12:24:00|10540.76|10540.76|10542.74|10542.74|10542.74|10542.74|10540.76|10540.76|0
1648211160000|2022-03-25 12:26:00|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|10545.39|0
1648211180000|2022-03-25 12:26:20|10546.37|10546.37|10546.37|10546.37|10546.37|10546.37|10546.37|10546.37|0
1648211290000|2022-03-25 12:28:10|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|0
1648211360000|2022-03-25 12:29:20|10551|10551|10551|10551|10551|10551|10551|10551|0
1648211370000|2022-03-25 12:29:30|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|0
1648211380000|2022-03-25 12:29:40|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|0
1648211410000|2022-03-25 12:30:10|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|0
1648211480000|2022-03-25 12:31:20|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|0
1648211490000|2022-03-25 12:31:30|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|0
1648211530000|2022-03-25 12:32:10|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|10547.36|0
1648211540000|2022-03-25 12:32:20|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|0
1648211560000|2022-03-25 12:32:40|10542.07|10542.07|10542.07|10542.07|10542.07|10542.07|10542.07|10542.07|0
1648211570000|2022-03-25 12:32:50|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|10544.72|0
1648211660000|2022-03-25 12:34:20|10545.7|10545.7|10544.72|10544.72|10545.7|10545.7|10544.72|10544.72|0
1648211890000|2022-03-25 12:38:10|10543.73|10543.73|10543.73|10543.73|10543.73|10543.73|10543.73|10543.73|0
1648211910000|2022-03-25 12:38:30|10541.08|10541.08|10541.08|10541.08|10541.08|10541.08|10535.79|10535.79|0
1648211960000|2022-03-25 12:39:20|10540.09|10540.09|10540.09|10540.09|10540.09|10540.09|10540.09|10540.09|0
1648211980000|2022-03-25 12:39:40|10538.12|10538.12|10539.1|10539.1|10539.1|10539.1|10538.12|10538.12|0
1648211990000|2022-03-25 12:39:50|10538.12|10538.12|10537.13|10537.13|10538.12|10538.12|10537.13|10537.13|0
1648212030000|2022-03-25 12:40:30|10542.42|10542.42|10539.77|10539.77|10542.42|10542.42|10539.77|10539.77|0
1648212050000|2022-03-25 12:40:50|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|10540.76|0
1648212080000|2022-03-25 12:41:20|10538.12|10538.12|10538.12|10538.12|10538.12|10538.12|10538.12|10538.12|0
1648212090000|2022-03-25 12:41:30|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|10535.47|0
1648212240000|2022-03-25 12:44:00|10533.49|10533.49|10532.51|10532.51|10533.49|10533.49|10532.51|10532.51|0
1648212260000|2022-03-25 12:44:20|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|10531.52|0
1648212280000|2022-03-25 12:44:40|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|10534.16|0
1648212420000|2022-03-25 12:47:00|10531.52|10531.52|10529.54|10529.54|10531.52|10531.52|10524.25|10524.25|0
1648212430000|2022-03-25 12:47:10|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|0
1648212500000|2022-03-25 12:48:20|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|10527.88|0
1648212590000|2022-03-25 12:49:50|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|10530.53|0
1648212600000|2022-03-25 12:50:00|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|10529.54|0
1648212610000|2022-03-25 12:50:10|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|0
1648212650000|2022-03-25 12:50:50|10527.56|10527.56|10528.55|10528.55|10528.55|10528.55|10527.56|10527.56|0
1648212680000|2022-03-25 12:51:20|10525.91|10525.91|10525.91|10525.91|10525.91|10525.91|10525.91|10525.91|0
1648212710000|2022-03-25 12:51:50|10528.55|10528.55|10525.91|10525.91|10528.55|10528.55|10525.91|10525.91|0
1648212720000|2022-03-25 12:52:00|10528.55|10528.55|10528.55|10528.55|10528.55|10528.55|10525.91|10525.91|0
1648212840000|2022-03-25 12:54:00|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|10527.56|0
1648212920000|2022-03-25 12:55:20|10524.92|10524.92|10498.45|10498.45|10524.92|10524.92|10495.81|10495.81|0
1648212930000|2022-03-25 12:55:30|10501.1|10501.1|10518.95|10518.95|10519.62|10519.62|10501.1|10501.1|0
1648212940000|2022-03-25 12:55:40|10511.02|10511.02|10508.37|10508.37|10511.02|10511.02|10508.37|10508.37|0
1648212980000|2022-03-25 12:56:20|10505.72|10505.72|10508.37|10508.37|10508.37|10508.37|10505.72|10505.72|0
1648213000000|2022-03-25 12:56:40|10505.72|10505.72|10505.72|10505.72|10505.72|10505.72|10505.72|10505.72|0
1648213020000|2022-03-25 12:57:00|10507.7|10507.7|10507.7|10507.7|10507.7|10507.7|10507.7|10507.7|0
1648213040000|2022-03-25 12:57:20|10512.99|10512.99|10515.64|10515.64|10518.29|10518.29|10512.99|10512.99|0
1648213060000|2022-03-25 12:57:40|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|10518.29|0
1648213110000|2022-03-25 12:58:30|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|0
1648213140000|2022-03-25 12:59:00|10513.98|10513.98|10513.98|10513.98|10513.98|10513.98|10513.98|10513.98|0
1648213200000|2022-03-25 13:00:00|10515.96|10515.96|10518.6|10518.6|10518.6|10518.6|10515.96|10515.96|0
1648213210000|2022-03-25 13:00:10|10515.96|10515.96|10513.31|10513.31|10515.96|10515.96|10513.31|10513.31|0
1648213240000|2022-03-25 13:00:40|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|0
1648213270000|2022-03-25 13:01:10|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|0
1648213300000|2022-03-25 13:01:40|10508.69|10508.69|10508.69|10508.69|10508.69|10508.69|10508.69|10508.69|0
1648213340000|2022-03-25 13:02:20|10506.04|10506.04|10508.69|10508.69|10508.69|10508.69|10506.04|10506.04|0
1648213350000|2022-03-25 13:02:30|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|0
1648213380000|2022-03-25 13:03:00|10513.98|10513.98|10513.98|10513.98|10513.98|10513.98|10513.98|10513.98|0
1648213440000|2022-03-25 13:04:00|10516.63|10516.63|10519.27|10519.27|10519.27|10519.27|10516.63|10516.63|0
1648213500000|2022-03-25 13:05:00|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1648213510000|2022-03-25 13:05:10|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|0
1648213540000|2022-03-25 13:05:40|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1648213600000|2022-03-25 13:06:40|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|0
1648213620000|2022-03-25 13:07:00|10527.21|10527.21|10527.21|10527.21|10527.21|10527.21|10527.21|10527.21|0
1648213630000|2022-03-25 13:07:10|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|0
1648213690000|2022-03-25 13:08:10|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1648213740000|2022-03-25 13:09:00|10522.91|10522.91|10522.91|10522.91|10522.91|10522.91|10522.91|10522.91|0
1648213770000|2022-03-25 13:09:30|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|10525.55|0
1648213780000|2022-03-25 13:09:40|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|10526.54|0
1648213790000|2022-03-25 13:09:50|10529.19|10529.19|10526.54|10526.54|10529.19|10529.19|10526.54|10526.54|0
1648213850000|2022-03-25 13:10:50|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|0
1648213860000|2022-03-25 13:11:00|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|10531.84|0
1648213880000|2022-03-25 13:11:20|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|10529.19|0
1648213900000|2022-03-25 13:11:40|10521.25|10521.25|10518.6|10518.6|10521.25|10521.25|10518.6|10518.6|0
1648213920000|2022-03-25 13:12:00|10521.25|10521.25|10521.25|10521.25|10521.25|10521.25|10521.25|10521.25|0
1648213930000|2022-03-25 13:12:10|10515.96|10515.96|10521.25|10521.25|10521.25|10521.25|10515.96|10515.96|0
1648214010000|2022-03-25 13:13:30|10518.6|10518.6|10515.96|10515.96|10518.6|10518.6|10515.96|10515.96|0
1648214030000|2022-03-25 13:13:50|10513.31|10513.31|10513.31|10513.31|10513.31|10513.31|10513.31|10513.31|0
1648214050000|2022-03-25 13:14:10|10510.66|10510.66|10513.31|10513.31|10513.31|10513.31|10510.66|10510.66|0
1648214060000|2022-03-25 13:14:20|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|0
1648214070000|2022-03-25 13:14:30|10508.69|10508.69|10508.69|10508.69|10508.69|10508.69|10508.69|10508.69|0
1648214080000|2022-03-25 13:14:40|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|0
1648214110000|2022-03-25 13:15:10|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|10512.32|0
1648214160000|2022-03-25 13:16:00|10513.31|10513.31|10518.6|10518.6|10518.6|10518.6|10513.31|10513.31|0
1648214230000|2022-03-25 13:17:10|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|0
1648214240000|2022-03-25 13:17:20|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|10520.58|0
1648214340000|2022-03-25 13:19:00|10523.23|10523.23|10523.23|10523.23|10523.23|10523.23|10523.23|10523.23|0
1648214400000|2022-03-25 13:20:00|10521.25|10521.25|10524.21|10524.21|10524.21|10524.21|10521.25|10521.25|0
1648214410000|2022-03-25 13:20:10|10521.57|10521.57|10521.57|10521.57|10521.57|10521.57|10521.57|10521.57|0
1648214470000|2022-03-25 13:21:10|10518.92|10518.92|10516.28|10516.28|10518.92|10518.92|10516.28|10516.28|0
1648214480000|2022-03-25 13:21:20|10518.92|10518.92|10518.92|10518.92|10518.92|10518.92|10518.92|10518.92|0
1648214580000|2022-03-25 13:23:00|10521.57|10521.57|10521.57|10521.57|10521.57|10521.57|10521.57|10521.57|0
1648214650000|2022-03-25 13:24:10|10522.56|10522.56|10525.2|10525.2|10525.2|10525.2|10522.56|10522.56|0
1648214690000|2022-03-25 13:24:50|10526.19|10526.19|10526.19|10526.19|10526.19|10526.19|10526.19|10526.19|0
1648214710000|2022-03-25 13:25:10|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|0
1648214740000|2022-03-25 13:25:40|10531.48|10531.48|10531.48|10531.48|10531.48|10531.48|10531.48|10531.48|0
1648214790000|2022-03-25 13:26:30|10532.47|10532.47|10531.48|10531.48|10532.47|10532.47|10531.48|10531.48|0
1648214890000|2022-03-25 13:28:10|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|0
1648214930000|2022-03-25 13:28:50|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|10527.85|0
1648215050000|2022-03-25 13:30:50|10530.5|10530.5|10527.85|10527.85|10530.5|10530.5|10527.85|10527.85|0
1648215080000|2022-03-25 13:31:20|10525.2|10525.2|10525.2|10525.2|10525.2|10525.2|10525.2|10525.2|0
1648215170000|2022-03-25 13:32:50|10522.56|10522.56|10518.92|10518.92|10522.56|10522.56|10518.92|10518.92|0
1648215180000|2022-03-25 13:33:00|10516.28|10516.28|10513.31|10513.31|10516.28|10516.28|10513.31|10513.31|0
1648215280000|2022-03-25 13:34:40|10514.3|10514.3|10514.3|10514.3|10514.3|10514.3|10514.3|10514.3|0
1648215300000|2022-03-25 13:35:00|10516.95|10516.95|10516.95|10516.95|10516.95|10516.95|10516.95|10516.95|0
1648215310000|2022-03-25 13:35:10|10514.3|10514.3|10516.95|10516.95|10516.95|10516.95|10514.3|10514.3|0
1648215320000|2022-03-25 13:35:20|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|10519.59|0
1648215330000|2022-03-25 13:35:30|10514.3|10514.3|10517.12|10517.12|10517.12|10517.12|10511.82|10511.82|0
1648215350000|2022-03-25 13:35:50|10518.11|10518.11|10519.09|10519.09|10519.09|10519.09|10518.11|10518.11|0
1648215370000|2022-03-25 13:36:10|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|10521.74|0
1648215460000|2022-03-25 13:37:40|10519.09|10519.09|10516.45|10516.45|10519.09|10519.09|10516.45|10516.45|0
1648215500000|2022-03-25 13:38:20|10516.79|10516.79|10521.57|10521.57|10521.57|10521.57|10516.79|10516.79|0
1648215540000|2022-03-25 13:39:00|10524.21|10524.21|10526.86|10526.86|10526.86|10526.86|10524.21|10524.21|0
1648215550000|2022-03-25 13:39:10|10525.87|10525.87|10526.86|10526.86|10526.86|10526.86|10525.87|10525.87|0
1648215570000|2022-03-25 13:39:30|10524.88|10524.88|10526.54|10526.54|10526.54|10526.54|10523.9|10523.9|0
1648215600000|2022-03-25 13:40:00|10525.55|10525.55|10522.91|10522.91|10525.55|10525.55|10522.91|10522.91|0
1648215610000|2022-03-25 13:40:10|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|10521.92|0
1648215620000|2022-03-25 13:40:20|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|0
1648215660000|2022-03-25 13:41:00|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|10524.57|0
1648215700000|2022-03-25 13:41:40|10527.21|10527.21|10526.22|10526.22|10527.21|10527.21|10526.22|10526.22|0
1648215800000|2022-03-25 13:43:20|10523.58|10523.58|10523.58|10523.58|10523.58|10523.58|10523.58|10523.58|0
1648215810000|2022-03-25 13:43:30|10520.93|10520.93|10520.93|10520.93|10520.93|10520.93|10520.93|10520.93|0
1648215840000|2022-03-25 13:44:00|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|0
1648215870000|2022-03-25 13:44:30|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|0
1648215900000|2022-03-25 13:45:00|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|0
1648215970000|2022-03-25 13:46:10|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|10522.59|0
1648216010000|2022-03-25 13:46:50|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|10519.94|0
1648216050000|2022-03-25 13:47:30|10517.3|10517.3|10515.32|10515.32|10517.3|10517.3|10515.32|10515.32|0
1648216060000|2022-03-25 13:47:40|10515.15|10515.15|10515.15|10515.15|10515.15|10515.15|10515.15|10515.15|0
1648216070000|2022-03-25 13:47:50|10514.46|10514.46|10514.46|10514.46|10514.46|10514.46|10514.46|10514.46|0
1648216100000|2022-03-25 13:48:20|10514.29|10514.29|10514.29|10514.29|10514.29|10514.29|10514.29|10514.29|0
1648216150000|2022-03-25 13:49:10|10512.31|10512.31|10512.31|10512.31|10512.31|10512.31|10512.31|10512.31|0
1648216160000|2022-03-25 13:49:20|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|0
1648216170000|2022-03-25 13:49:30|10508.68|10508.68|10508.68|10508.68|10508.68|10508.68|10508.68|10508.68|0
1648216190000|2022-03-25 13:49:50|10506.03|10506.03|10508.68|10508.68|10508.68|10508.68|10506.03|10506.03|0
1648216220000|2022-03-25 13:50:20|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|10511.33|0
1648216260000|2022-03-25 13:51:00|10513.97|10513.97|10513.97|10513.97|10513.97|10513.97|10513.97|10513.97|0
1648216270000|2022-03-25 13:51:10|10516.62|10516.62|10515.63|10515.63|10516.62|10516.62|10515.63|10515.63|0
1648216290000|2022-03-25 13:51:30|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|10512.98|0
1648216320000|2022-03-25 13:52:00|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|10514.96|0
1648216340000|2022-03-25 13:52:20|10515.48|10515.48|10515.65|10515.65|10515.82|10515.82|10515.48|10515.48|0
1648216350000|2022-03-25 13:52:30|10514.66|10514.66|10516.64|10516.64|10516.64|10516.64|10514.66|10514.66|0
1648216360000|2022-03-25 13:52:40|10513.99|10513.99|10513.99|10513.99|10513.99|10513.99|10513.99|10513.99|0
1648216410000|2022-03-25 13:53:30|10515.97|10515.97|10515.97|10515.97|10515.97|10515.97|10515.97|10515.97|0
1648216420000|2022-03-25 13:53:40|10516.95|10516.95|10516.95|10516.95|10516.95|10516.95|10516.95|10516.95|0
1648216440000|2022-03-25 13:54:00|10517.94|10517.94|10518.93|10518.93|10518.93|10518.93|10517.94|10517.94|0
1648216450000|2022-03-25 13:54:10|10516.28|10516.28|10518.93|10518.93|10518.93|10518.93|10516.28|10516.28|0
1648216460000|2022-03-25 13:54:20|10519.1|10519.1|10519.27|10519.27|10519.27|10519.27|10519.1|10519.1|0
1648216490000|2022-03-25 13:54:50|10519.62|10519.62|10519.27|10519.27|10519.62|10519.62|10519.27|10519.27|0
1648216510000|2022-03-25 13:55:10|10516.63|10516.63|10516.63|10516.63|10516.63|10516.63|10516.63|10516.63|0
1648216520000|2022-03-25 13:55:20|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|0
1648216540000|2022-03-25 13:55:40|10516.63|10516.63|10516.63|10516.63|10516.63|10516.63|10516.63|10516.63|0
1648216550000|2022-03-25 13:55:50|10519.27|10519.27|10516.63|10516.63|10519.27|10519.27|10516.63|10516.63|0
1648216560000|2022-03-25 13:56:00|10516.46|10516.46|10516.46|10516.46|10516.46|10516.46|10516.46|10516.46|0
1648216570000|2022-03-25 13:56:10|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|10516.8|0
1648216580000|2022-03-25 13:56:20|10519.44|10519.44|10519.44|10519.44|10519.44|10519.44|10519.44|10519.44|0
1648216610000|2022-03-25 13:56:50|10519.27|10519.27|10519.27|10519.27|10519.27|10519.27|10519.1|10519.1|0
1648216630000|2022-03-25 13:57:10|10520.26|10520.26|10517.62|10517.62|10520.26|10520.26|10517.62|10517.62|0
1648216650000|2022-03-25 13:57:30|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|10518.6|0
1648216670000|2022-03-25 13:57:50|10521.25|10521.25|10524.21|10524.21|10524.21|10524.21|10521.25|10521.25|0
1648216680000|2022-03-25 13:58:00|10526.86|10526.86|10526.86|10526.86|10526.86|10526.86|10526.86|10526.86|0
1648216690000|2022-03-25 13:58:10|10524.21|10524.21|10524.21|10524.21|10524.21|10524.21|10524.21|10524.21|0
1648216710000|2022-03-25 13:58:30|10526.86|10526.86|10526.86|10526.86|10526.86|10526.86|10526.86|10526.86|0
1648216730000|2022-03-25 13:58:50|10529.51|10529.51|10529.51|10529.51|10529.51|10529.51|10529.51|10529.51|0
1648216760000|2022-03-25 13:59:20|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|0
1648216770000|2022-03-25 13:59:30|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|10526.69|0
1648216780000|2022-03-25 13:59:40|10529.34|10529.34|10532.3|10532.3|10532.3|10532.3|10529.34|10529.34|0
1648216800000|2022-03-25 14:00:00|10534.95|10534.95|10535.62|10535.62|10537.59|10537.59|10534.95|10534.95|0
1648216810000|2022-03-25 14:00:10|10532.97|10532.97|10535.62|10535.62|10535.62|10535.62|10532.97|10532.97|0
1648216830000|2022-03-25 14:00:30|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|0
1648216850000|2022-03-25 14:00:50|10530.32|10530.32|10530.32|10530.32|10530.32|10530.32|10530.32|10530.32|0
1648216860000|2022-03-25 14:01:00|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|0
1648216890000|2022-03-25 14:01:30|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|0
1648216910000|2022-03-25 14:01:50|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|0
1648216920000|2022-03-25 14:02:00|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|0
1648216960000|2022-03-25 14:02:40|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|10529.34|0
1648216980000|2022-03-25 14:03:00|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|0
1648217000000|2022-03-25 14:03:20|10537.28|10537.28|10537.28|10537.28|10537.28|10537.28|10537.28|10537.28|0
1648217040000|2022-03-25 14:04:00|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|0
1648217070000|2022-03-25 14:04:30|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|0
1648217080000|2022-03-25 14:04:40|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|10534.63|0
1648217180000|2022-03-25 14:06:20|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|10531.98|0
1648217190000|2022-03-25 14:06:30|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|10532.97|0
1648217300000|2022-03-25 14:08:20|10535.62|10535.62|10535.62|10535.62|10535.62|10535.62|10532.97|10532.97|0
1648217340000|2022-03-25 14:09:00|10538.26|10538.26|10538.26|10538.26|10538.26|10538.26|10535.62|10535.62|0
1648217360000|2022-03-25 14:09:20|10539.25|10539.25|10538.26|10538.26|10539.25|10539.25|10538.26|10538.26|0
1648217370000|2022-03-25 14:09:30|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|0
1648217400000|2022-03-25 14:10:00|10536.61|10536.61|10536.61|10536.61|10536.61|10536.61|10536.61|10536.61|0
1648217410000|2022-03-25 14:10:10|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|10539.25|0
1648217580000|2022-03-25 14:13:00|10536.61|10536.61|10539.25|10539.25|10539.25|10539.25|10536.61|10536.61|0
1648217630000|2022-03-25 14:13:50|10536.61|10536.61|10536.61|10536.61|10536.61|10536.61|10536.61|10536.61|0
1648217650000|2022-03-25 14:14:10|10535.62|10535.62|10535.62|10535.62|10535.62|10535.62|10535.62|10535.62|0
1648217780000|2022-03-25 14:16:20|10536.61|10536.61|10536.61|10536.61|10537.59|10537.59|10536.61|10536.61|0
1648217810000|2022-03-25 14:16:50|10533.96|10533.96|10534.13|10534.13|10534.13|10534.13|10533.96|10533.96|0
1648217830000|2022-03-25 14:17:10|10531.48|10531.48|10536.78|10536.78|10536.78|10536.78|10531.48|10531.48|0
1648217850000|2022-03-25 14:17:30|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|10534.13|0
1648217880000|2022-03-25 14:18:00|10535.12|10535.12|10536.11|10536.11|10536.11|10536.11|10535.12|10535.12|0
1648217890000|2022-03-25 14:18:10|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|0
1648217920000|2022-03-25 14:18:40|10536.11|10536.11|10536.11|10536.11|10536.11|10536.11|10536.11|10536.11|0
1648217940000|2022-03-25 14:19:00|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|10535.12|0
1648217960000|2022-03-25 14:19:20|10537.77|10537.77|10537.77|10537.77|10540.41|10540.41|10537.77|10537.77|0
1648218010000|2022-03-25 14:20:10|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|0
1648218020000|2022-03-25 14:20:20|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|0
1648218100000|2022-03-25 14:21:40|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|0
1648218130000|2022-03-25 14:22:10|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|10548.35|0
1648218180000|2022-03-25 14:23:00|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|10545.7|0
1648218200000|2022-03-25 14:23:20|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|0
1648218220000|2022-03-25 14:23:40|10543.57|10543.57|10543.57|10543.57|10543.57|10543.57|10543.57|10543.57|0
1648218230000|2022-03-25 14:23:50|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|0
1648218300000|2022-03-25 14:25:00|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|0
1648218310000|2022-03-25 14:25:10|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|10543.06|0
1648218360000|2022-03-25 14:26:00|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|10540.41|0
1648218390000|2022-03-25 14:26:30|10541.4|10541.4|10542.39|10542.39|10542.39|10542.39|10541.4|10541.4|0
1648218400000|2022-03-25 14:26:40|10543.38|10543.38|10543.38|10543.38|10543.38|10543.38|10543.38|10543.38|0
1648218410000|2022-03-25 14:26:50|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|10544.36|0
1648218590000|2022-03-25 14:29:50|10547.01|10547.01|10547.01|10547.01|10547.01|10547.01|10547.01|10547.01|0
1648218700000|2022-03-25 14:31:40|10548|10548|10548|10548|10548|10548|10548|10548|0
1648218720000|2022-03-25 14:32:00|10550.65|10550.65|10550.65|10550.65|10550.65|10550.65|10550.65|10550.65|0
1648218730000|2022-03-25 14:32:10|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|10551.63|0
1648218750000|2022-03-25 14:32:30|10551.81|10551.81|10551.81|10551.81|10551.81|10551.81|10551.81|10551.81|0
1648218780000|2022-03-25 14:33:00|10552.79|10552.79|10552.79|10552.79|10552.79|10552.79|10552.79|10552.79|0
1648218790000|2022-03-25 14:33:10|10550.15|10550.15|10550.15|10550.15|10550.15|10550.15|10550.15|10550.15|0
1648218840000|2022-03-25 14:34:00|10553.11|10553.11|10553.11|10553.11|10553.11|10553.11|10553.11|10553.11|0
1648218950000|2022-03-25 14:35:50|10555.76|10555.76|10550.15|10550.15|10555.76|10555.76|10550.15|10550.15|0
1648219020000|2022-03-25 14:37:00|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|10549.98|0
1648219080000|2022-03-25 14:38:00|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|10547.33|0
1648219120000|2022-03-25 14:38:40|10545.35|10545.35|10545.35|10545.35|10545.35|10545.35|10545.35|10545.35|0
1648219130000|2022-03-25 14:38:50|10544.36|10544.36|10543.38|10543.38|10544.36|10544.36|10543.38|10543.38|0
1648219170000|2022-03-25 14:39:30|10540.73|10540.73|10540.73|10540.73|10540.73|10540.73|10540.73|10540.73|0
1648219210000|2022-03-25 14:40:10|10539.74|10539.74|10539.74|10539.74|10539.74|10539.74|10539.74|10539.74|0
1648219220000|2022-03-25 14:40:20|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|10537.1|0
1648219360000|2022-03-25 14:42:40|10534.45|10534.45|10534.45|10534.45|10534.45|10534.45|10534.45|10534.45|0
1648219380000|2022-03-25 14:43:00|10531.48|10531.48|10531.48|10531.48|10531.48|10531.48|10531.48|10531.48|0
1648219390000|2022-03-25 14:43:10|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|10528.84|0
1648219400000|2022-03-25 14:43:20|10529.83|10529.83|10529.83|10529.83|10529.83|10529.83|10529.83|10529.83|0
1648219410000|2022-03-25 14:43:30|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|10530.81|0
1648219420000|2022-03-25 14:43:40|10533.46|10533.46|10533.46|10533.46|10533.46|10533.46|10533.46|10533.46|0
1648219500000|2022-03-25 14:45:00|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|10533.29|0
1648219550000|2022-03-25 14:45:50|10530.64|10530.64|10530.64|10530.64|10530.64|10530.64|10530.64|10530.64|0
1648219610000|2022-03-25 14:46:50|10528.67|10528.67|10527.68|10527.68|10528.67|10528.67|10527.68|10527.68|0
1648219630000|2022-03-25 14:47:10|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|10525.03|0
1648219720000|2022-03-25 14:48:40|10527.01|10527.01|10527.01|10527.01|10527.01|10527.01|10527.01|10527.01|0
1648219730000|2022-03-25 14:48:50|10529.65|10529.65|10529.65|10529.65|10529.65|10529.65|10529.65|10529.65|0
1648219760000|2022-03-25 14:49:20|10532.3|10532.3|10529.65|10529.65|10532.3|10532.3|10529.65|10529.65|0
1648219800000|2022-03-25 14:50:00|10527.01|10527.01|10528|10528|10528|10528|10527.01|10527.01|0
1648219830000|2022-03-25 14:50:30|10528.98|10528.98|10528.98|10528.98|10528.98|10528.98|10528.98|10528.98|0
1648219880000|2022-03-25 14:51:20|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|0
1648219900000|2022-03-25 14:51:40|10525.35|10525.35|10525.35|10525.35|10525.35|10525.35|10525.35|10525.35|0
1648219970000|2022-03-25 14:52:50|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|10526.34|0
1648219980000|2022-03-25 14:53:00|10531.63|10531.63|10534.28|10534.28|10534.28|10534.28|10531.63|10531.63|0
1648219990000|2022-03-25 14:53:10|10535.27|10535.27|10535.27|10535.27|10535.27|10535.27|10535.27|10535.27|0
1648220000000|2022-03-25 14:53:20|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|0
1648220060000|2022-03-25 14:54:20|10535.27|10535.27|10535.27|10535.27|10535.27|10535.27|10535.27|10535.27|0
1648220090000|2022-03-25 14:54:50|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|10532.62|0
1648220100000|2022-03-25 14:55:00|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|10533.61|0
1648220120000|2022-03-25 14:55:20|10534.6|10534.6|10534.6|10534.6|10534.6|10534.6|10534.6|10534.6|0
1648220140000|2022-03-25 14:55:40|10531.95|10531.95|10530.29|10530.29|10531.95|10531.95|10529.3|10529.3|0
1648220160000|2022-03-25 14:56:00|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|10529.3|0
1648220170000|2022-03-25 14:56:10|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|10531.95|0
1648220200000|2022-03-25 14:56:40|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|0
1648220220000|2022-03-25 14:57:00|10535.58|10535.58|10535.58|10535.58|10535.58|10535.58|10535.58|10535.58|0
1648220260000|2022-03-25 14:57:40|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|10532.94|0
1648220290000|2022-03-25 14:58:10|10529.3|10529.3|10526.66|10526.66|10529.3|10529.3|10526.66|10526.66|0
1648220320000|2022-03-25 14:58:40|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|0
1648220340000|2022-03-25 14:59:00|10521.36|10521.36|10521.36|10521.36|10522.35|10522.35|10521.36|10521.36|0
1648220350000|2022-03-25 14:59:10|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|10524.01|0
1648220370000|2022-03-25 14:59:30|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|0
1648220390000|2022-03-25 14:59:50|10525.67|10525.67|10525.67|10525.67|10525.67|10525.67|10525.67|10525.67|0
1648220400000|2022-03-25 15:00:00|10524.68|10524.68|10524.68|10524.68|10524.68|10524.68|10524.68|10524.68|0
1648220420000|2022-03-25 15:00:20|10522.03|10522.03|10519.39|10519.39|10522.03|10522.03|10519.39|10519.39|0
1648220470000|2022-03-25 15:01:10|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|0
1648220500000|2022-03-25 15:01:40|10519.39|10519.39|10519.39|10519.39|10519.39|10519.39|10519.39|10519.39|0
1648220520000|2022-03-25 15:02:00|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|0
1648220530000|2022-03-25 15:02:10|10514.09|10514.09|10514.09|10514.09|10514.09|10514.09|10514.09|10514.09|0
1648220540000|2022-03-25 15:02:20|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|10516.74|0
1648220610000|2022-03-25 15:03:30|10515.75|10515.75|10515.75|10515.75|10515.75|10515.75|10515.75|10515.75|0
1648220660000|2022-03-25 15:04:20|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|10518.4|0
1648220670000|2022-03-25 15:04:30|10519.39|10519.39|10520.38|10520.38|10520.38|10520.38|10519.39|10519.39|0
1648220690000|2022-03-25 15:04:50|10521.36|10521.36|10521.36|10521.36|10521.36|10521.36|10521.36|10521.36|0
1648220710000|2022-03-25 15:05:10|10524.01|10524.01|10526.66|10526.66|10526.66|10526.66|10524.01|10524.01|0
1648220730000|2022-03-25 15:05:30|10529.3|10529.3|10528.31|10528.31|10529.3|10529.3|10528.31|10528.31|0
1648220760000|2022-03-25 15:06:00|10530.96|10530.96|10530.96|10530.96|10530.96|10530.96|10530.96|10530.96|0
1648220800000|2022-03-25 15:06:40|10528.31|10528.31|10528.31|10528.31|10528.31|10528.31|10528.31|10528.31|0
1648220890000|2022-03-25 15:08:10|10525.67|10525.67|10525.67|10525.67|10525.67|10525.67|10525.67|10525.67|0
1648220960000|2022-03-25 15:09:20|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|10523.02|0
1648221000000|2022-03-25 15:10:00|10520.38|10520.38|10520.38|10520.38|10520.38|10520.38|10520.38|10520.38|0
1648221060000|2022-03-25 15:11:00|10517.73|10517.73|10517.73|10517.73|10517.73|10517.73|10517.73|10517.73|0
1648221150000|2022-03-25 15:12:30|10515.08|10515.08|10514.91|10514.91|10515.08|10515.08|10514.91|10514.91|0
1648221230000|2022-03-25 15:13:50|10517.56|10517.56|10521.19|10521.19|10521.19|10521.19|10517.56|10517.56|0
1648221250000|2022-03-25 15:14:10|10518.55|10518.55|10515.9|10515.9|10518.55|10518.55|10515.9|10515.9|0
1648221270000|2022-03-25 15:14:30|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|0
1648221360000|2022-03-25 15:16:00|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|0
1648221400000|2022-03-25 15:16:40|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|10516.07|0
1648221420000|2022-03-25 15:17:00|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|10518.72|0
1648221510000|2022-03-25 15:18:30|10519.71|10519.71|10519.71|10519.71|10519.71|10519.71|10519.71|10519.71|0
1648221520000|2022-03-25 15:18:40|10514.41|10514.41|10514.41|10514.41|10514.41|10514.41|10514.41|10514.41|0
1648221560000|2022-03-25 15:19:20|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|10515.4|0
1648221570000|2022-03-25 15:19:30|10516.39|10516.39|10517.38|10517.38|10517.38|10517.38|10516.39|10516.39|0
1648221650000|2022-03-25 15:20:50|10520.02|10520.02|10520.02|10520.02|10520.02|10520.02|10520.02|10520.02|0
1648221660000|2022-03-25 15:21:00|10517.38|10517.38|10517.38|10517.38|10517.38|10517.38|10517.38|10517.38|0
1648221810000|2022-03-25 15:23:30|10514.73|10514.73|10514.73|10514.73|10514.73|10514.73|10514.73|10514.73|0
1648221830000|2022-03-25 15:23:50|10512.08|10512.08|10512.08|10512.08|10512.08|10512.08|10512.08|10512.08|0
1648221850000|2022-03-25 15:24:10|10509.44|10509.44|10509.44|10509.44|10509.44|10509.44|10509.44|10509.44|0
1648221860000|2022-03-25 15:24:20|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|10506.79|0
1648221870000|2022-03-25 15:24:30|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|10505.8|0
1648221900000|2022-03-25 15:25:00|10503.16|10503.16|10500.51|10500.51|10503.16|10503.16|10500.51|10500.51|0
1648221920000|2022-03-25 15:25:20|10497.86|10497.86|10497.86|10497.86|10500.51|10500.51|10497.86|10497.86|0
1648221950000|2022-03-25 15:25:50|10495.22|10495.22|10495.22|10495.22|10495.22|10495.22|10495.22|10495.22|0
1648221970000|2022-03-25 15:26:10|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|10497.86|0
1648221980000|2022-03-25 15:26:20|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|0
1648221990000|2022-03-25 15:26:30|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|10491.58|0
1648222010000|2022-03-25 15:26:50|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|10494.23|0
1648222020000|2022-03-25 15:27:00|10491.58|10491.58|10488.94|10488.94|10491.58|10491.58|10488.94|10488.94|0
1648222050000|2022-03-25 15:27:30|10486.29|10486.29|10486.29|10486.29|10486.29|10486.29|10486.29|10486.29|0
1648222090000|2022-03-25 15:28:10|10488.94|10488.94|10494.23|10494.23|10494.23|10494.23|10488.94|10488.94|0
1648222100000|2022-03-25 15:28:20|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|10496.88|0
1648222120000|2022-03-25 15:28:40|10504.82|10504.82|10502.17|10502.17|10504.82|10504.82|10502.17|10502.17|0
1648222130000|2022-03-25 15:28:50|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|10499.52|0
1648222140000|2022-03-25 15:29:00|10500.51|10500.51|10500.51|10500.51|10500.51|10500.51|10500.51|10500.51|0
1648222150000|2022-03-25 15:29:10|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|10503.16|0
1648222180000|2022-03-25 15:29:40|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|0
1648222220000|2022-03-25 15:30:20|10501.18|10501.18|10502.17|10502.17|10502.17|10502.17|10501.18|10501.18|0
1648222250000|2022-03-25 15:30:50|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|10501.18|0
1648222260000|2022-03-25 15:31:00|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|10502.17|0
1648222270000|2022-03-25 15:31:10|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|0
1648222290000|2022-03-25 15:31:30|10499.69|10499.69|10502.34|10502.34|10502.34|10502.34|10499.69|10499.69|0
1648222300000|2022-03-25 15:31:40|10499.69|10499.69|10502.34|10502.34|10502.34|10502.34|10499.69|10499.69|0
1648222350000|2022-03-25 15:32:30|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|0
1648222360000|2022-03-25 15:32:40|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|0
1648222370000|2022-03-25 15:32:50|10503.33|10503.33|10503.33|10503.33|10503.33|10503.33|10503.33|10503.33|0
1648222380000|2022-03-25 15:33:00|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|10502.34|0
1648222490000|2022-03-25 15:34:50|10504.99|10504.99|10502.34|10502.34|10507.63|10507.63|10502.34|10502.34|0
1648222510000|2022-03-25 15:35:10|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|0
1648222520000|2022-03-25 15:35:20|10497.05|10497.05|10497.05|10497.05|10497.05|10497.05|10497.05|10497.05|0
1648222530000|2022-03-25 15:35:30|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|10494.4|0
1648222540000|2022-03-25 15:35:40|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|0
1648222560000|2022-03-25 15:36:00|10489.11|10489.11|10489.11|10489.11|10489.11|10489.11|10489.11|10489.11|0
1648222580000|2022-03-25 15:36:20|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|10491.75|0
1648222610000|2022-03-25 15:36:50|10497.05|10497.05|10497.05|10497.05|10499.69|10499.69|10497.05|10497.05|0
1648222620000|2022-03-25 15:37:00|10499.69|10499.69|10497.05|10497.05|10499.69|10499.69|10497.05|10497.05|0
1648222660000|2022-03-25 15:37:40|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|10499.69|0
1648222730000|2022-03-25 15:38:50|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|0
1648222760000|2022-03-25 15:39:20|10503.33|10503.33|10503.33|10503.33|10503.33|10503.33|10503.33|10503.33|0
1648222800000|2022-03-25 15:40:00|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|10500.68|0
1648222840000|2022-03-25 15:40:40|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|10498.04|0
1648222910000|2022-03-25 15:41:50|10495.39|10495.39|10492.74|10492.74|10495.39|10495.39|10492.74|10492.74|0
1648222930000|2022-03-25 15:42:10|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|10495.39|0
1648222940000|2022-03-25 15:42:20|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|10490.1|0
1648222970000|2022-03-25 15:42:50|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|10492.74|0
1648222980000|2022-03-25 15:43:00|10493.73|10493.73|10493.73|10493.73|10493.73|10493.73|10493.73|10493.73|0
1648222990000|2022-03-25 15:43:10|10494.72|10494.72|10494.72|10494.72|10494.72|10494.72|10494.72|10494.72|0
1648223050000|2022-03-25 15:44:10|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|10494.89|0
1648223060000|2022-03-25 15:44:20|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|0
1648223070000|2022-03-25 15:44:30|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|10495.71|0
1648223080000|2022-03-25 15:44:40|10495.88|10495.88|10493.23|10493.23|10495.88|10495.88|10493.23|10493.23|0
1648223110000|2022-03-25 15:45:10|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|10495.88|0
1648223150000|2022-03-25 15:45:50|10498.53|10498.53|10501.17|10501.17|10501.17|10501.17|10498.53|10498.53|0
1648223190000|2022-03-25 15:46:30|10503.82|10503.82|10501.17|10501.17|10503.82|10503.82|10501.17|10501.17|0
1648223270000|2022-03-25 15:47:50|10502.16|10502.16|10502.16|10502.16|10502.16|10502.16|10502.16|10502.16|0
1648223280000|2022-03-25 15:48:00|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|0
1648223300000|2022-03-25 15:48:20|10507.45|10507.45|10507.45|10507.45|10507.45|10507.45|10507.45|10507.45|0
1648223340000|2022-03-25 15:49:00|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|0
1648223390000|2022-03-25 15:49:50|10502.16|10502.16|10501.17|10501.17|10502.16|10502.16|10501.17|10501.17|0
1648223400000|2022-03-25 15:50:00|10502.16|10502.16|10502.16|10502.16|10502.16|10502.16|10502.16|10502.16|0
1648223410000|2022-03-25 15:50:10|10504.81|10504.81|10507.45|10507.45|10507.45|10507.45|10504.81|10504.81|0
1648223450000|2022-03-25 15:50:50|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|10504.81|0
1648223560000|2022-03-25 15:52:40|10504.98|10504.98|10504.64|10504.64|10504.98|10504.98|10504.64|10504.64|0
1648223640000|2022-03-25 15:54:00|10503.65|10503.65|10501|10501|10503.65|10503.65|10501|10501|0
1648223790000|2022-03-25 15:56:30|10501.99|10501.99|10501.99|10501.99|10501.99|10501.99|10501.99|10501.99|0
1648223800000|2022-03-25 15:56:40|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|0
1648223820000|2022-03-25 15:57:00|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|0
1648223830000|2022-03-25 15:57:10|10509.93|10509.93|10512.57|10512.57|10512.57|10512.57|10509.93|10509.93|0
1648223850000|2022-03-25 15:57:30|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|0
1648223890000|2022-03-25 15:58:10|10510.6|10510.6|10509.61|10509.61|10510.6|10510.6|10509.61|10509.61|0
1648223900000|2022-03-25 15:58:20|10508.62|10508.62|10508.62|10508.62|10508.62|10508.62|10508.62|10508.62|0
1648223910000|2022-03-25 15:58:30|10507.63|10507.63|10507.63|10507.63|10508.62|10508.62|10507.63|10507.63|0
1648223930000|2022-03-25 15:58:50|10508.62|10508.62|10508.62|10508.62|10508.62|10508.62|10508.62|10508.62|0
1648223980000|2022-03-25 15:59:40|10511.27|10511.27|10511.27|10511.27|10511.27|10511.27|10511.27|10511.27|0
1648224090000|2022-03-25 16:01:30|10512.26|10512.26|10512.26|10512.26|10512.26|10512.26|10512.26|10512.26|0
1648224100000|2022-03-25 16:01:40|10514.23|10514.23|10514.23|10514.23|10514.23|10514.23|10514.23|10514.23|0
1648224120000|2022-03-25 16:02:00|10511.59|10511.59|10510.6|10510.6|10511.59|10511.59|10510.6|10510.6|0
1648224140000|2022-03-25 16:02:20|10510.94|10510.94|10510.94|10510.94|10510.94|10510.94|10510.94|10510.94|0
1648224150000|2022-03-25 16:02:30|10511.93|10511.93|10513.91|10513.91|10513.91|10513.91|10511.93|10511.93|0
1648224170000|2022-03-25 16:02:50|10513.56|10513.56|10513.56|10513.56|10513.56|10513.56|10513.56|10513.56|0
1648224180000|2022-03-25 16:03:00|10510.92|10510.92|10513.56|10513.56|10513.56|10513.56|10510.92|10510.92|0
1648224190000|2022-03-25 16:03:10|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|10510.92|0
1648224200000|2022-03-25 16:03:20|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|10509.93|0
1648224210000|2022-03-25 16:03:30|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|0
1648224220000|2022-03-25 16:03:40|10506.29|10506.29|10506.29|10506.29|10506.29|10506.29|10506.29|10506.29|0
1648224260000|2022-03-25 16:04:20|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|0
1648224280000|2022-03-25 16:04:40|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|10504.64|0
1648224390000|2022-03-25 16:06:30|10507.28|10507.28|10509.93|10509.93|10509.93|10509.93|10507.28|10507.28|0
1648224450000|2022-03-25 16:07:30|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|10507.28|0
1648224460000|2022-03-25 16:07:40|10505.31|10505.31|10505.31|10505.31|10505.31|10505.31|10505.31|10505.31|0
1648224480000|2022-03-25 16:08:00|10502.66|10502.66|10502.66|10502.66|10502.66|10502.66|10502.66|10502.66|0
1648224560000|2022-03-25 16:09:20|10505.31|10505.31|10505.31|10505.31|10505.31|10505.31|10505.31|10505.31|0
1648224580000|2022-03-25 16:09:40|10507.95|10507.95|10507.95|10507.95|10507.95|10507.95|10507.95|10507.95|0
1648224590000|2022-03-25 16:09:50|10510.6|10510.6|10510.6|10510.6|10510.6|10510.6|10510.6|10510.6|0
1648224600000|2022-03-25 16:10:00|10512.57|10512.57|10511.59|10511.59|10512.57|10512.57|10511.59|10511.59|0
1648224650000|2022-03-25 16:10:50|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|10508.94|0
1648224670000|2022-03-25 16:11:10|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|10511.59|0
1648224820000|2022-03-25 16:13:40|10514.23|10514.23|10514.23|10514.23|10514.23|10514.23|10514.23|10514.23|0
1648224880000|2022-03-25 16:14:40|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|10516.88|0
1648224920000|2022-03-25 16:15:20|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|10519.53|0
1648225030000|2022-03-25 16:17:10|10514.23|10514.23|10516.88|10516.88|10516.88|10516.88|10514.23|10514.23|0
1648225040000|2022-03-25 16:17:20|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|10517.87|0
1648225050000|2022-03-25 16:17:30|10520.51|10520.51|10520.51|10520.51|10520.51|10520.51|10520.51|10520.51|0
1648225070000|2022-03-25 16:17:50|10521.5|10521.5|10520.51|10520.51|10521.5|10521.5|10520.51|10520.51|0
1648225080000|2022-03-25 16:18:00|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|0
1648225180000|2022-03-25 16:19:40|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|10519.84|0
1648225260000|2022-03-25 16:21:00|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|10522.49|0
1648225330000|2022-03-25 16:22:10|10524.47|10524.47|10519.84|10519.84|10524.47|10524.47|10519.84|10519.84|0
1648225350000|2022-03-25 16:22:30|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|10520.83|0
1648225370000|2022-03-25 16:22:50|10521.82|10521.82|10521.82|10521.82|10521.82|10521.82|10521.82|10521.82|0
1648225450000|2022-03-25 16:24:10|10519.84|10519.84|10518.68|10518.68|10519.84|10519.84|10518.68|10518.68|0
1648225490000|2022-03-25 16:24:50|10517.7|10517.7|10517.52|10517.52|10517.7|10517.7|10517.52|10517.52|0
1648225500000|2022-03-25 16:25:00|10520.17|10520.17|10520.17|10520.17|10520.51|10520.51|10520.17|10520.17|0
1648225610000|2022-03-25 16:26:50|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|10519.18|0
1648225630000|2022-03-25 16:27:10|10519.01|10519.01|10520|10520|10520|10520|10519.01|10519.01|0
1648225640000|2022-03-25 16:27:20|10520.99|10520.99|10520.99|10520.99|10520.99|10520.99|10520.99|10520.99|0
1648225650000|2022-03-25 16:27:30|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|10518.34|0
1648225660000|2022-03-25 16:27:40|10517.35|10517.35|10517.35|10517.35|10517.35|10517.35|10517.35|10517.35|0
1648225690000|2022-03-25 16:28:10|10520|10520|10520|10520|10520|10520|10520|10520|0
1648225700000|2022-03-25 16:28:20|10523.63|10523.63|10523.63|10523.63|10526.28|10526.28|10523.63|10523.63|0
1648225710000|2022-03-25 16:28:30|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|10523.81|0
1648225720000|2022-03-25 16:28:40|10526.45|10526.45|10526.45|10526.45|10526.45|10526.45|10526.45|10526.45|0
1648225730000|2022-03-25 16:28:50|10531.74|10531.74|10531.74|10531.74|10531.74|10531.74|10531.74|10531.74|0
1648225740000|2022-03-25 16:29:00|10526.45|10526.45|10524.48|10524.48|10526.45|10526.45|10521.83|10521.83|0
1648225750000|2022-03-25 16:29:10|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|10521.83|0
1648225770000|2022-03-25 16:29:30|10523.81|10523.81|10521.83|10521.83|10523.81|10523.81|10521.83|10521.83|0
1648225790000|2022-03-25 16:29:50|10522.34|10522.34|10524.83|10524.83|10524.83|10524.83|10522.34|10522.34|0
1648451700000|2022-03-28 07:15:00|10610.13|10610.13|10610.8|10610.8|10610.8|10610.8|10608.15|10608.15|0
1648451710000|2022-03-28 07:15:10|10613.77|10613.77|10613.77|10613.77|10613.77|10613.77|10610.8|10610.8|0
1648451730000|2022-03-28 07:15:30|10612.78|10612.78|10612.78|10612.78|10612.78|10612.78|10612.78|10612.78|0
1648451760000|2022-03-28 07:16:00|10615.42|10615.42|10613.45|10613.45|10615.42|10615.42|10613.45|10613.45|0
1648451770000|2022-03-28 07:16:10|10602.86|10602.86|10602.86|10602.86|10602.86|10602.86|10602.86|10602.86|0
1648451780000|2022-03-28 07:16:20|10603.85|10603.85|10603.85|10603.85|10603.85|10603.85|10603.85|10603.85|0
1648451830000|2022-03-28 07:17:10|10611.79|10611.79|10614.43|10614.43|10614.43|10614.43|10611.79|10611.79|0
1648451840000|2022-03-28 07:17:20|10617.08|10617.08|10611.79|10611.79|10617.08|10617.08|10611.79|10611.79|0
1648451850000|2022-03-28 07:17:30|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|10610.8|0
1648451860000|2022-03-28 07:17:40|10611.79|10611.79|10611.79|10611.79|10611.79|10611.79|10611.79|10611.79|0
1648451880000|2022-03-28 07:18:00|10603.85|10603.85|10603.85|10603.85|10603.85|10603.85|10603.85|10603.85|0
1648451890000|2022-03-28 07:18:10|10598.56|10598.56|10606.5|10606.5|10606.5|10606.5|10598.56|10598.56|0
1648451900000|2022-03-28 07:18:20|10609.14|10609.14|10612.78|10612.78|10612.78|10612.78|10609.14|10609.14|0
1648451930000|2022-03-28 07:18:50|10615.74|10615.74|10615.74|10615.74|10615.74|10615.74|10615.74|10615.74|0
1648451940000|2022-03-28 07:19:00|10613.77|10613.77|10611.79|10611.79|10613.77|10613.77|10611.79|10611.79|0
1648451960000|2022-03-28 07:19:20|10611.62|10611.62|10611.62|10611.62|10611.62|10611.62|10611.62|10611.62|0
1648451990000|2022-03-28 07:19:50|10609.64|10609.64|10609.64|10609.64|10609.64|10609.64|10609.64|10609.64|0
1648452010000|2022-03-28 07:20:10|10606.99|10606.99|10606.99|10606.99|10606.99|10606.99|10606.99|10606.99|0
1648452040000|2022-03-28 07:20:40|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|10609.96|0
1648452200000|2022-03-28 07:23:20|10608.97|10608.97|10607.98|10607.98|10608.97|10608.97|10607.98|10607.98|0
1648452220000|2022-03-28 07:23:40|10602.69|10602.69|10602.69|10602.69|10602.69|10602.69|10602.69|10602.69|0
1648452250000|2022-03-28 07:24:10|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|10595.77|0
1648452260000|2022-03-28 07:24:20|10592.81|10592.81|10591.82|10591.82|10592.81|10592.81|10590.83|10590.83|0
1648452320000|2022-03-28 07:25:20|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|10581.23|0
1648452340000|2022-03-28 07:25:40|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|10589.17|0
1648452400000|2022-03-28 07:26:40|10591.82|10591.82|10589.17|10589.17|10591.82|10591.82|10589.17|10589.17|0
1648452410000|2022-03-28 07:26:50|10591.15|10591.15|10591.15|10591.15|10591.15|10591.15|10591.15|10591.15|0
1648452420000|2022-03-28 07:27:00|10588.5|10588.5|10588.5|10588.5|10588.5|10588.5|10588.5|10588.5|0
1648452430000|2022-03-28 07:27:10|10583.21|10583.21|10583.21|10583.21|10583.21|10583.21|10583.21|10583.21|0
1648452450000|2022-03-28 07:27:30|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|0
1648452490000|2022-03-28 07:28:10|10579.58|10579.58|10586.84|10586.84|10586.84|10586.84|10579.58|10579.58|0
1648452500000|2022-03-28 07:28:20|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|10581.55|0
1648452520000|2022-03-28 07:28:40|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|10580.56|0
1648452530000|2022-03-28 07:28:50|10578.59|10578.59|10576.61|10576.61|10578.59|10578.59|10576.61|10576.61|0
1648452540000|2022-03-28 07:29:00|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|10584.55|0
1648452580000|2022-03-28 07:29:40|10582.57|10582.57|10581.58|10581.58|10582.57|10582.57|10581.58|10581.58|0
1648452590000|2022-03-28 07:29:50|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|10580.6|0
1648452600000|2022-03-28 07:30:00|10583.56|10583.56|10583.56|10583.56|10583.56|10583.56|10582.57|10582.57|0
1648452630000|2022-03-28 07:30:30|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|10581.58|0
1648452660000|2022-03-28 07:31:00|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|10586.88|0
1648452670000|2022-03-28 07:31:10|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|10585.89|0
1648452690000|2022-03-28 07:31:30|10583.24|10583.24|10580.6|10580.6|10583.24|10583.24|10580.6|10580.6|0
1648452710000|2022-03-28 07:31:50|10583.24|10583.24|10585.89|10585.89|10585.89|10585.89|10583.24|10583.24|0
1648452780000|2022-03-28 07:33:00|10572.66|10572.66|10572.66|10572.66|10572.66|10572.66|10572.66|10572.66|0
1648452810000|2022-03-28 07:33:30|10575.3|10575.3|10575.3|10575.3|10575.3|10575.3|10575.3|10575.3|0
1648452880000|2022-03-28 07:34:40|10570.01|10570.01|10570.01|10570.01|10570.01|10570.01|10570.01|10570.01|0
1648452950000|2022-03-28 07:35:50|10567.36|10567.36|10567.36|10567.36|10567.36|10567.36|10567.36|10567.36|0
1648452970000|2022-03-28 07:36:10|10570.33|10570.33|10570.33|10570.33|10570.33|10570.33|10570.33|10570.33|0
1648452980000|2022-03-28 07:36:20|10569.34|10569.34|10569.34|10569.34|10569.34|10569.34|10569.34|10569.34|0
1648453030000|2022-03-28 07:37:10|10568.35|10568.35|10569.34|10569.34|10569.34|10569.34|10568.35|10568.35|0
1648453080000|2022-03-28 07:38:00|10569.68|10569.68|10569.68|10569.68|10569.68|10569.68|10569.68|10569.68|0
1648453100000|2022-03-28 07:38:20|10572.33|10572.33|10574.98|10574.98|10574.98|10574.98|10572.33|10572.33|0
1648453110000|2022-03-28 07:38:30|10577.94|10577.94|10575.3|10575.3|10577.94|10577.94|10575.3|10575.3|0
1648453130000|2022-03-28 07:38:50|10574.31|10574.31|10569.37|10569.37|10575.3|10575.3|10569.37|10569.37|0
1648453140000|2022-03-28 07:39:00|10570.35|10570.35|10570.35|10570.35|10570.35|10570.35|10570.35|10570.35|0
1648453150000|2022-03-28 07:39:10|10565.06|10565.06|10565.06|10565.06|10565.06|10565.06|10565.06|10565.06|0
1648453180000|2022-03-28 07:39:40|10564.07|10564.07|10564.07|10564.07|10564.07|10564.07|10564.07|10564.07|0
1648453190000|2022-03-28 07:39:50|10558.78|10558.78|10561.43|10561.43|10561.43|10561.43|10558.78|10558.78|0
1648453200000|2022-03-28 07:40:00|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|10562.41|0
1648453240000|2022-03-28 07:40:40|10560.44|10560.44|10560.44|10560.44|10560.44|10560.44|10560.44|10560.44|0
1648453280000|2022-03-28 07:41:20|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|0
1648453350000|2022-03-28 07:42:30|10563.08|10563.08|10563.08|10563.08|10563.08|10563.08|10563.08|10563.08|0
1648453380000|2022-03-28 07:43:00|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|10565.73|0
1648453400000|2022-03-28 07:43:20|10563.08|10563.08|10563.08|10563.08|10563.08|10563.08|10563.08|10563.08|0
1648453450000|2022-03-28 07:44:10|10555.15|10555.15|10557.79|10557.79|10557.79|10557.79|10555.15|10555.15|0
1648453500000|2022-03-28 07:45:00|10555.15|10555.15|10552.5|10552.5|10555.15|10555.15|10552.5|10552.5|0
1648453570000|2022-03-28 07:46:10|10555.15|10555.15|10555.15|10555.15|10555.15|10555.15|10555.15|10555.15|0
1648453590000|2022-03-28 07:46:30|10555.32|10555.32|10550.02|10550.02|10555.32|10555.32|10550.02|10550.02|0
1648453620000|2022-03-28 07:47:00|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|10551.05|0
1648453660000|2022-03-28 07:47:40|10548.41|10548.41|10548.41|10548.41|10548.41|10548.41|10545.76|10545.76|0
1648453680000|2022-03-28 07:48:00|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|10553.7|0
1648453700000|2022-03-28 07:48:20|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|0
1648453710000|2022-03-28 07:48:30|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|10558.99|0
1648453760000|2022-03-28 07:49:20|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1648453850000|2022-03-28 07:50:50|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|10556.35|0
1648453890000|2022-03-28 07:51:30|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|10561.64|0
1648453900000|2022-03-28 07:51:40|10564.6|10564.6|10565.59|10565.59|10565.59|10565.59|10564.6|10564.6|0
1648453920000|2022-03-28 07:52:00|10564.6|10564.6|10560.97|10560.97|10564.6|10564.6|10560.97|10560.97|0
1648453930000|2022-03-28 07:52:10|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|10553.03|0
1648453980000|2022-03-28 07:53:00|10555.68|10555.68|10560.97|10560.97|10560.97|10560.97|10555.68|10555.68|0
1648454010000|2022-03-28 07:53:30|10559.98|10559.98|10558.99|10558.99|10559.98|10559.98|10558.99|10558.99|0
1648454040000|2022-03-28 07:54:00|10558|10558|10558|10558|10558|10558|10558|10558|0
1648454060000|2022-03-28 07:54:20|10560.65|10560.65|10560.65|10560.65|10560.65|10560.65|10560.65|10560.65|0
1648454120000|2022-03-28 07:55:20|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|10563.3|0
1648454230000|2022-03-28 07:57:10|10565.94|10565.94|10565.94|10565.94|10565.94|10565.94|10565.94|10565.94|0
1648454350000|2022-03-28 07:59:10|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|10563.97|0
1648454360000|2022-03-28 07:59:20|10564.96|10564.96|10559.66|10559.66|10564.96|10564.96|10559.66|10559.66|0
1648454390000|2022-03-28 07:59:50|10560.65|10560.65|10560.14|10560.14|10560.65|10560.65|10560.14|10560.14|0
1648454420000|2022-03-28 08:00:20|10557.49|10557.49|10557.49|10557.49|10557.49|10557.49|10557.49|10557.49|0
1648454430000|2022-03-28 08:00:30|10560.45|10560.45|10561.44|10561.44|10561.44|10561.44|10560.45|10560.45|0
1648454440000|2022-03-28 08:00:40|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|0
1648454460000|2022-03-28 08:01:00|10561.44|10561.44|10561.44|10561.44|10561.44|10561.44|10561.44|10561.44|0
1648454470000|2022-03-28 08:01:10|10560.45|10560.45|10559.47|10559.47|10560.45|10560.45|10559.47|10559.47|0
1648454490000|2022-03-28 08:01:30|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|0
1648454520000|2022-03-28 08:02:00|10557.81|10557.81|10557.81|10557.81|10557.81|10557.81|10557.81|10557.81|0
1648454530000|2022-03-28 08:02:10|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|10558.8|0
1648454540000|2022-03-28 08:02:20|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|0
1648454610000|2022-03-28 08:03:30|10563.1|10563.1|10563.1|10563.1|10563.1|10563.1|10563.1|10563.1|0
1648454640000|2022-03-28 08:04:00|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|10564.09|0
1648454650000|2022-03-28 08:04:10|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|0
1648454660000|2022-03-28 08:04:20|10567.72|10567.72|10567.72|10567.72|10567.72|10567.72|10567.72|10567.72|0
1648454680000|2022-03-28 08:04:40|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|10568.71|0
1648454740000|2022-03-28 08:05:40|10567.72|10567.72|10567.72|10567.72|10567.72|10567.72|10567.72|10567.72|0
1648454790000|2022-03-28 08:06:30|10570.37|10570.37|10575.66|10575.66|10575.66|10575.66|10570.37|10570.37|0
1648454800000|2022-03-28 08:06:40|10577.64|10577.64|10577.64|10577.64|10577.64|10577.64|10577.64|10577.64|0
1648454830000|2022-03-28 08:07:10|10576.65|10576.65|10576.65|10576.65|10576.65|10576.65|10576.65|10576.65|0
1648454840000|2022-03-28 08:07:20|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|0
1648454880000|2022-03-28 08:08:00|10574.67|10574.67|10569.38|10569.38|10574.67|10574.67|10569.38|10569.38|0
1648454980000|2022-03-28 08:09:40|10574.67|10574.67|10574.67|10574.67|10574.67|10574.67|10574.67|10574.67|0
1648455020000|2022-03-28 08:10:20|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|0
1648455060000|2022-03-28 08:11:00|10572.03|10572.03|10569.38|10569.38|10572.03|10572.03|10569.38|10569.38|0
1648455070000|2022-03-28 08:11:10|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|0
1648455170000|2022-03-28 08:12:50|10565.75|10565.75|10565.75|10565.75|10565.75|10565.75|10565.75|10565.75|0
1648455360000|2022-03-28 08:16:00|10560.45|10560.45|10555.16|10555.16|10560.45|10560.45|10555.16|10555.16|0
1648455380000|2022-03-28 08:16:20|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|10560.45|0
1648455400000|2022-03-28 08:16:40|10565.75|10565.75|10563.1|10563.1|10565.75|10565.75|10563.1|10563.1|0
1648455470000|2022-03-28 08:17:50|10568.39|10568.39|10572.03|10572.03|10573.69|10573.69|10568.39|10568.39|0
1648455560000|2022-03-28 08:19:20|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|0
1648455580000|2022-03-28 08:19:40|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|10566.74|0
1648455590000|2022-03-28 08:19:50|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|0
1648455660000|2022-03-28 08:21:00|10568.39|10568.39|10568.39|10568.39|10568.39|10568.39|10568.39|10568.39|0
1648455720000|2022-03-28 08:22:00|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|0
1648455740000|2022-03-28 08:22:20|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|0
1648455820000|2022-03-28 08:23:40|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|0
1648455890000|2022-03-28 08:24:50|10573.02|10573.02|10573.02|10573.02|10573.02|10573.02|10573.02|10573.02|0
1648455920000|2022-03-28 08:25:20|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|10575.66|0
1648455950000|2022-03-28 08:25:50|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|10570.37|0
1648455980000|2022-03-28 08:26:20|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|10569.38|0
1648456160000|2022-03-28 08:29:20|10572.03|10572.03|10572.03|10572.03|10572.03|10572.03|10572.03|10572.03|0
1648456260000|2022-03-28 08:31:00|10574|10574|10574.99|10574.99|10574.99|10574.99|10574|10574|0
1648456290000|2022-03-28 08:31:30|10577.64|10577.64|10580.29|10580.29|10580.29|10580.29|10577.64|10577.64|0
1648456320000|2022-03-28 08:32:00|10579.3|10579.3|10579.3|10579.3|10579.3|10579.3|10579.3|10579.3|0
1648456350000|2022-03-28 08:32:30|10580.29|10580.29|10577.64|10577.64|10580.29|10580.29|10577.64|10577.64|0
1648456470000|2022-03-28 08:34:30|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|10580.29|0
1648456520000|2022-03-28 08:35:20|10582.93|10582.93|10580.29|10580.29|10582.93|10582.93|10580.29|10580.29|0
1648456550000|2022-03-28 08:35:50|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|10582.93|0
1648456570000|2022-03-28 08:36:10|10577.64|10577.64|10577.64|10577.64|10577.64|10577.64|10577.64|10577.64|0
1648456590000|2022-03-28 08:36:30|10575.66|10575.66|10576.65|10576.65|10576.65|10576.65|10575.66|10575.66|0
1648456620000|2022-03-28 08:37:00|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|10578.63|0
1648456630000|2022-03-28 08:37:10|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|10581.27|0
1648456640000|2022-03-28 08:37:20|10582.26|10582.26|10582.26|10582.26|10582.26|10582.26|10582.26|10582.26|0
1648456680000|2022-03-28 08:38:00|10583.25|10583.25|10583.25|10583.25|10583.25|10583.25|10583.25|10583.25|0
1648456750000|2022-03-28 08:39:10|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|0
1648456780000|2022-03-28 08:39:40|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|10588.71|0
1648456820000|2022-03-28 08:40:20|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|10583.42|0
1648456850000|2022-03-28 08:40:50|10584.41|10584.41|10584.41|10584.41|10584.41|10584.41|10584.41|10584.41|0
1648456900000|2022-03-28 08:41:40|10586.39|10586.39|10586.39|10586.39|10586.39|10586.39|10586.39|10586.39|0
1648456920000|2022-03-28 08:42:00|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|10589.03|0
1648456950000|2022-03-28 08:42:30|10583.74|10583.74|10583.74|10583.74|10583.74|10583.74|10583.74|10583.74|0
1648456980000|2022-03-28 08:43:00|10581.09|10581.09|10581.09|10581.09|10581.09|10581.09|10581.09|10581.09|0
1648457000000|2022-03-28 08:43:20|10583.74|10583.74|10583.74|10583.74|10583.74|10583.74|10583.74|10583.74|0
1648457050000|2022-03-28 08:44:10|10582.75|10582.75|10583.74|10583.74|10583.74|10583.74|10582.75|10582.75|0
1648457060000|2022-03-28 08:44:20|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|0
1648457130000|2022-03-28 08:45:30|10583.74|10583.74|10584.73|10584.73|10584.73|10584.73|10583.74|10583.74|0
1648457150000|2022-03-28 08:45:50|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|10582.08|0
1648457260000|2022-03-28 08:47:40|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|0
1648457270000|2022-03-28 08:47:50|10582.08|10582.08|10582.08|10582.08|10584.73|10584.73|10582.08|10582.08|0
1648457290000|2022-03-28 08:48:10|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|10584.73|0
1648457300000|2022-03-28 08:48:20|10587.38|10587.38|10587.38|10587.38|10587.38|10587.38|10587.38|10587.38|0
1648457420000|2022-03-28 08:50:20|10587.89|10587.89|10587.89|10587.89|10587.89|10587.89|10587.89|10587.89|0
1648457430000|2022-03-28 08:50:30|10590.54|10590.54|10590.54|10590.54|10590.54|10590.54|10590.54|10590.54|0
1648457590000|2022-03-28 08:53:10|10587.89|10587.89|10586.58|10586.58|10587.89|10587.89|10583.94|10583.94|0
1648457600000|2022-03-28 08:53:20|10588.56|10588.56|10588.56|10588.56|10588.56|10588.56|10588.56|10588.56|0
1648457720000|2022-03-28 08:55:20|10593.85|10593.85|10596.5|10596.5|10596.5|10596.5|10593.85|10593.85|0
1648457740000|2022-03-28 08:55:40|10597.49|10597.49|10595.51|10595.51|10597.49|10597.49|10595.51|10595.51|0
1648457780000|2022-03-28 08:56:20|10594.52|10594.52|10593.53|10593.53|10594.52|10594.52|10593.53|10593.53|0
1648457900000|2022-03-28 08:58:20|10590.89|10590.89|10588.24|10588.24|10590.89|10590.89|10588.24|10588.24|0
1648457920000|2022-03-28 08:58:40|10590.89|10590.89|10590.89|10590.89|10590.89|10590.89|10590.89|10590.89|0
1648457980000|2022-03-28 08:59:40|10593.53|10593.53|10590.89|10590.89|10593.53|10593.53|10590.89|10590.89|0
1648458010000|2022-03-28 09:00:10|10589.9|10589.9|10589.9|10589.9|10589.9|10589.9|10589.9|10589.9|0
1648458020000|2022-03-28 09:00:20|10592.55|10592.55|10592.55|10592.55|10592.55|10592.55|10592.55|10592.55|0
1648458050000|2022-03-28 09:00:50|10593.53|10593.53|10592.55|10592.55|10593.53|10593.53|10592.55|10592.55|0
1648458120000|2022-03-28 09:02:00|10593.53|10593.53|10594.52|10594.52|10594.52|10594.52|10593.53|10593.53|0
1648458360000|2022-03-28 09:06:00|10589.23|10589.23|10589.23|10589.23|10589.23|10589.23|10589.23|10589.23|0
1648458370000|2022-03-28 09:06:10|10591.88|10591.88|10591.88|10591.88|10591.88|10591.88|10591.88|10591.88|0
1648458450000|2022-03-28 09:07:30|10594.52|10594.52|10602.46|10602.46|10602.46|10602.46|10594.52|10594.52|0
1648458510000|2022-03-28 09:08:30|10610.4|10610.4|10615.69|10615.69|10615.69|10615.69|10610.4|10610.4|0
1648458520000|2022-03-28 09:08:40|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|0
1648458550000|2022-03-28 09:09:10|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|0
1648458710000|2022-03-28 09:11:50|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|0
1648458740000|2022-03-28 09:12:20|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|10603.45|0
1648458910000|2022-03-28 09:15:10|10606.1|10606.1|10608.74|10608.74|10608.74|10608.74|10606.1|10606.1|0
1648459010000|2022-03-28 09:16:50|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|10607.75|0
1648459050000|2022-03-28 09:17:30|10610.4|10610.4|10607.75|10607.75|10613.05|10613.05|10607.75|10607.75|0
1648459080000|2022-03-28 09:18:00|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|0
1648459190000|2022-03-28 09:19:50|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|10602.46|0
1648459260000|2022-03-28 09:21:00|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|10605.11|0
1648459460000|2022-03-28 09:24:20|10610.4|10610.4|10610.4|10610.4|10613.05|10613.05|10607.75|10607.75|0
1648459470000|2022-03-28 09:24:30|10615.69|10615.69|10615.69|10615.69|10615.69|10615.69|10615.69|10615.69|0
1648459660000|2022-03-28 09:27:40|10613.05|10613.05|10615.69|10615.69|10615.69|10615.69|10613.05|10613.05|0
1648459760000|2022-03-28 09:29:20|10616.68|10616.68|10617.67|10617.67|10617.67|10617.67|10616.68|10616.68|0
1648459780000|2022-03-28 09:29:40|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|10615.02|0
1648459890000|2022-03-28 09:31:30|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|0
1648459900000|2022-03-28 09:31:40|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|10616.68|0
1648459940000|2022-03-28 09:32:20|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|10617.67|0
1648459960000|2022-03-28 09:32:40|10618.66|10618.66|10619.65|10619.65|10619.65|10619.65|10618.66|10618.66|0
1648459990000|2022-03-28 09:33:10|10620.63|10620.63|10620.63|10620.63|10620.63|10620.63|10620.63|10620.63|0
1648460100000|2022-03-28 09:35:00|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|10617.99|0
1648460110000|2022-03-28 09:35:10|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|10618.98|0
1648460120000|2022-03-28 09:35:20|10621.62|10621.62|10621.62|10621.62|10621.62|10621.62|10621.62|10621.62|0
1648460150000|2022-03-28 09:35:50|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|10622.61|0
1648460160000|2022-03-28 09:36:00|10625.26|10625.26|10626.92|10626.92|10627.9|10627.9|10625.26|10625.26|0
1648460180000|2022-03-28 09:36:20|10627.9|10627.9|10627.9|10627.9|10627.9|10627.9|10627.9|10627.9|0
1648460200000|2022-03-28 09:36:40|10635.84|10635.84|10635.84|10635.84|10635.84|10635.84|10635.84|10635.84|0
1648460260000|2022-03-28 09:37:40|10638.49|10638.49|10638.49|10638.49|10638.49|10638.49|10638.49|10638.49|0
1648460340000|2022-03-28 09:39:00|10639.48|10639.48|10639.48|10639.48|10639.48|10639.48|10639.48|10639.48|0
1648460390000|2022-03-28 09:39:50|10642.12|10642.12|10642.12|10642.12|10642.12|10642.12|10642.12|10642.12|0
1648460450000|2022-03-28 09:40:50|10639.48|10639.48|10636.83|10636.83|10639.48|10639.48|10636.83|10636.83|0
1648460460000|2022-03-28 09:41:00|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|10634.19|0
1648460490000|2022-03-28 09:41:30|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|10631.54|0
1648460500000|2022-03-28 09:41:40|10630.55|10630.55|10630.55|10630.55|10630.55|10630.55|10630.55|10630.55|0
1648460610000|2022-03-28 09:43:30|10633.2|10633.2|10630.55|10630.55|10633.2|10633.2|10630.55|10630.55|0
1648460840000|2022-03-28 09:47:20|10633.2|10633.2|10633.2|10633.2|10633.2|10633.2|10633.2|10633.2|0
1648460920000|2022-03-28 09:48:40|10632.21|10632.21|10632.21|10632.21|10632.21|10632.21|10632.21|10632.21|0
1648460980000|2022-03-28 09:49:40|10631.22|10631.22|10631.22|10631.22|10631.22|10631.22|10631.22|10631.22|0
1648460990000|2022-03-28 09:49:50|10625.93|10625.93|10628.57|10628.57|10628.57|10628.57|10625.93|10625.93|0
1648461130000|2022-03-28 09:52:10|10631.22|10631.22|10631.22|10631.22|10631.22|10631.22|10631.22|10631.22|0
1648461270000|2022-03-28 09:54:30|10625.93|10625.93|10625.93|10625.93|10625.93|10625.93|10625.93|10625.93|0
1648461370000|2022-03-28 09:56:10|10624.94|10624.94|10623.95|10623.95|10624.94|10624.94|10623.95|10623.95|0
1648461470000|2022-03-28 09:57:50|10618.66|10618.66|10618.66|10618.66|10618.66|10618.66|10618.66|10618.66|0
1648461590000|2022-03-28 09:59:50|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|10623.95|0
1648461630000|2022-03-28 10:00:30|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|10621.3|0
1648461640000|2022-03-28 10:00:40|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1648461660000|2022-03-28 10:01:00|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|0
1648461720000|2022-03-28 10:02:00|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1648461730000|2022-03-28 10:02:10|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|0
1648461780000|2022-03-28 10:03:00|10625.61|10625.61|10625.61|10625.61|10625.61|10625.61|10625.61|10625.61|0
1648461790000|2022-03-28 10:03:10|10624.62|10624.62|10624.62|10624.62|10624.62|10624.62|10624.62|10624.62|0
1648461830000|2022-03-28 10:03:50|10621.97|10621.97|10621.97|10621.97|10621.97|10621.97|10621.97|10621.97|0
1648461890000|2022-03-28 10:04:50|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|10622.96|0
1648461980000|2022-03-28 10:06:20|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1648462090000|2022-03-28 10:08:10|10619.33|10619.33|10619.33|10619.33|10619.33|10619.33|10619.33|10619.33|0
1648462100000|2022-03-28 10:08:20|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|10620.32|0
1648462260000|2022-03-28 10:11:00|10622.96|10622.96|10621.97|10621.97|10622.96|10622.96|10621.97|10621.97|0
1648462330000|2022-03-28 10:12:10|10620.99|10620.99|10620|10620|10620.99|10620.99|10620|10620|0
1648462370000|2022-03-28 10:12:50|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|10622.64|0
1648462460000|2022-03-28 10:14:20|10624.62|10624.62|10627.27|10627.27|10627.27|10627.27|10624.62|10624.62|0
1648462580000|2022-03-28 10:16:20|10629.91|10629.91|10629.91|10629.91|10629.91|10629.91|10629.91|10629.91|0
1648462660000|2022-03-28 10:17:40|10632.56|10632.56|10632.56|10632.56|10632.56|10632.56|10632.56|10632.56|0
1648462710000|2022-03-28 10:18:30|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|10631.57|0
1648462770000|2022-03-28 10:19:30|10633.55|10633.55|10633.55|10633.55|10633.55|10633.55|10633.55|10633.55|0
1648462780000|2022-03-28 10:19:40|10641.49|10641.49|10642.48|10642.48|10642.48|10642.48|10641.49|10641.49|0
1648462830000|2022-03-28 10:20:30|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|0
1648462930000|2022-03-28 10:22:10|10643.29|10643.29|10643.29|10643.29|10643.29|10643.29|10643.29|10643.29|0
1648463060000|2022-03-28 10:24:20|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|0
1648463130000|2022-03-28 10:25:30|10640.33|10640.33|10640.33|10640.33|10640.33|10640.33|10640.33|10640.33|0
1648463150000|2022-03-28 10:25:50|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|0
1648463160000|2022-03-28 10:26:00|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1648463200000|2022-03-28 10:26:40|10634.05|10634.05|10636.69|10636.69|10636.69|10636.69|10634.05|10634.05|0
1648463320000|2022-03-28 10:28:40|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|10635.7|0
1648463400000|2022-03-28 10:30:00|10634.72|10634.72|10633.73|10633.73|10634.72|10634.72|10633.73|10633.73|0
1648463420000|2022-03-28 10:30:20|10628.44|10628.44|10628.44|10628.44|10628.44|10628.44|10628.44|10628.44|0
1648463560000|2022-03-28 10:32:40|10627.45|10627.45|10627.45|10627.45|10627.45|10627.45|10627.45|10627.45|0
1648463620000|2022-03-28 10:33:40|10630.41|10630.41|10630.41|10630.41|10630.41|10630.41|10630.41|10630.41|0
1648463630000|2022-03-28 10:33:50|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|10631.4|0
1648463640000|2022-03-28 10:34:00|10628.75|10628.75|10628.75|10628.75|10628.75|10628.75|10628.75|10628.75|0
1648463690000|2022-03-28 10:34:50|10626.11|10626.11|10623.46|10623.46|10626.11|10626.11|10623.46|10623.46|0
1648463750000|2022-03-28 10:35:50|10620.81|10620.81|10623.46|10623.46|10623.46|10623.46|10620.81|10620.81|0
1648463770000|2022-03-28 10:36:10|10622.47|10622.47|10621.48|10621.48|10622.47|10622.47|10621.48|10621.48|0
1648463800000|2022-03-28 10:36:40|10618.84|10618.84|10618.84|10618.84|10621.48|10621.48|10618.84|10618.84|0
1648463810000|2022-03-28 10:36:50|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|10619.83|0
1648464010000|2022-03-28 10:40:10|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|0
1648464060000|2022-03-28 10:41:00|10615.2|10615.2|10615.2|10615.2|10615.2|10615.2|10615.2|10615.2|0
1648464160000|2022-03-28 10:42:40|10616.19|10616.19|10616.19|10616.19|10616.19|10616.19|10616.19|10616.19|0
1648464200000|2022-03-28 10:43:20|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|10617.18|0
1648464240000|2022-03-28 10:44:00|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|10617.52|0
1648464320000|2022-03-28 10:45:20|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|0
1648464670000|2022-03-28 10:51:10|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|0
1648464700000|2022-03-28 10:51:40|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|10624.79|0
1648464740000|2022-03-28 10:52:20|10622.15|10622.15|10622.15|10622.15|10622.15|10622.15|10622.15|10622.15|0
1648464760000|2022-03-28 10:52:40|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|10619.5|0
1648464790000|2022-03-28 10:53:10|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|10614.21|0
1648464810000|2022-03-28 10:53:30|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|10611.56|0
1648464870000|2022-03-28 10:54:30|10608.91|10608.91|10608.91|10608.91|10608.91|10608.91|10608.91|10608.91|0
1648464970000|2022-03-28 10:56:10|10607.93|10607.93|10607.93|10607.93|10607.93|10607.93|10607.93|10607.93|0
1648464980000|2022-03-28 10:56:20|10605.28|10605.28|10605.28|10605.28|10605.28|10605.28|10605.28|10605.28|0
1648464990000|2022-03-28 10:56:30|10602.63|10602.63|10605.28|10605.28|10605.28|10605.28|10602.63|10602.63|0
1648465070000|2022-03-28 10:57:50|10607.93|10607.93|10610.57|10610.57|10610.57|10610.57|10607.93|10607.93|0
1648465130000|2022-03-28 10:58:50|10607.93|10607.93|10607.93|10607.93|10607.93|10607.93|10607.93|10607.93|0
1648465150000|2022-03-28 10:59:10|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|10610.57|0
1648465200000|2022-03-28 11:00:00|10609.58|10609.58|10609.58|10609.58|10609.58|10609.58|10609.58|10609.58|0
1648465220000|2022-03-28 11:00:20|10612.23|10612.23|10615.86|10615.86|10615.86|10615.86|10612.23|10612.23|0
1648465300000|2022-03-28 11:01:40|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|0
1648465340000|2022-03-28 11:02:20|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|10621.16|0
1648465400000|2022-03-28 11:03:20|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|10618.51|0
1648465440000|2022-03-28 11:04:00|10623.8|10623.8|10626.45|10626.45|10626.45|10626.45|10623.8|10623.8|0
1648465480000|2022-03-28 11:04:40|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|10625.46|0
1648465490000|2022-03-28 11:04:50|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|10628.11|0
1648465500000|2022-03-28 11:05:00|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|10630.76|0
1648465530000|2022-03-28 11:05:30|10633.4|10633.4|10636.05|10636.05|10636.05|10636.05|10633.4|10633.4|0
1648465550000|2022-03-28 11:05:50|10638.02|10638.02|10638.02|10638.02|10638.02|10638.02|10638.02|10638.02|0
1648465590000|2022-03-28 11:06:30|10640.67|10640.67|10640.67|10640.67|10640.67|10640.67|10640.67|10640.67|0
1648465630000|2022-03-28 11:07:10|10643.32|10643.32|10640.67|10640.67|10643.32|10643.32|10640.67|10640.67|0
1648465650000|2022-03-28 11:07:30|10643.32|10643.32|10643.32|10643.32|10643.32|10643.32|10643.32|10643.32|0
1648465680000|2022-03-28 11:08:00|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|10644.31|0
1648465690000|2022-03-28 11:08:10|10646.95|10646.95|10649.6|10649.6|10649.6|10649.6|10646.95|10646.95|0
1648465700000|2022-03-28 11:08:20|10646.95|10646.95|10644.48|10644.48|10646.95|10646.95|10644.31|10644.31|0
1648465720000|2022-03-28 11:08:40|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|0
1648465730000|2022-03-28 11:08:50|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|0
1648465790000|2022-03-28 11:09:50|10645.47|10645.47|10648.11|10648.11|10648.11|10648.11|10645.47|10645.47|0
1648465800000|2022-03-28 11:10:00|10650.76|10650.76|10650.76|10650.76|10650.76|10650.76|10650.76|10650.76|0
1648465850000|2022-03-28 11:10:50|10648.11|10648.11|10648.11|10648.11|10648.11|10648.11|10648.11|10648.11|0
1648465870000|2022-03-28 11:11:10|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|0
1648465890000|2022-03-28 11:11:30|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|0
1648465950000|2022-03-28 11:12:30|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|0
1648465980000|2022-03-28 11:13:00|10638.2|10638.2|10638.2|10638.2|10638.2|10638.2|10638.2|10638.2|0
1648466080000|2022-03-28 11:14:40|10637.21|10637.21|10637.21|10637.21|10637.21|10637.21|10637.21|10637.21|0
1648466130000|2022-03-28 11:15:30|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|0
1648466220000|2022-03-28 11:17:00|10637.21|10637.21|10637.21|10637.21|10637.21|10637.21|10637.21|10637.21|0
1648466230000|2022-03-28 11:17:10|10634.56|10634.56|10637.21|10637.21|10637.21|10637.21|10634.56|10634.56|0
1648466370000|2022-03-28 11:19:30|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|10639.85|0
1648466420000|2022-03-28 11:20:20|10639.68|10639.68|10639.68|10639.68|10639.68|10639.68|10639.68|10639.68|0
1648466440000|2022-03-28 11:20:40|10637.04|10637.04|10637.04|10637.04|10637.04|10637.04|10637.04|10637.04|0
1648466450000|2022-03-28 11:20:50|10634.39|10634.39|10634.39|10634.39|10634.39|10634.39|10634.39|10634.39|0
1648466470000|2022-03-28 11:21:10|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|10633.4|0
1648466490000|2022-03-28 11:21:30|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|0
1648466510000|2022-03-28 11:21:50|10632.24|10632.24|10632.24|10632.24|10634.89|10634.89|10632.24|10632.24|0
1648466710000|2022-03-28 11:25:10|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|0
1648466750000|2022-03-28 11:25:50|10635.88|10635.88|10635.88|10635.88|10635.88|10635.88|10635.88|10635.88|0
1648466940000|2022-03-28 11:29:00|10633.23|10633.23|10630.58|10630.58|10633.23|10633.23|10630.58|10630.58|0
1648466990000|2022-03-28 11:29:50|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|10633.23|0
1648467010000|2022-03-28 11:30:10|10635.88|10635.88|10634.89|10634.89|10635.88|10635.88|10634.89|10634.89|0
1648467020000|2022-03-28 11:30:20|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|0
1648467040000|2022-03-28 11:30:40|10634.89|10634.89|10634.89|10634.89|10634.89|10634.89|10634.89|10634.89|0
1648467090000|2022-03-28 11:31:30|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|10637.53|0
1648467120000|2022-03-28 11:32:00|10640.18|10640.18|10640.18|10640.18|10640.18|10640.18|10640.18|10640.18|0
1648467150000|2022-03-28 11:32:30|10642.83|10642.83|10645.47|10645.47|10645.47|10645.47|10642.83|10642.83|0
1648467210000|2022-03-28 11:33:30|10642.83|10642.83|10645.79|10645.79|10645.79|10645.79|10642.83|10642.83|0
1648467230000|2022-03-28 11:33:50|10646.78|10646.78|10644.13|10644.13|10646.78|10646.78|10644.13|10644.13|0
1648467520000|2022-03-28 11:38:40|10646.78|10646.78|10646.78|10646.78|10646.78|10646.78|10646.78|10646.78|0
1648467570000|2022-03-28 11:39:30|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|0
1648467660000|2022-03-28 11:41:00|10638.84|10638.84|10641.49|10641.49|10641.49|10641.49|10638.84|10638.84|0
1648467690000|2022-03-28 11:41:30|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|0
1648467730000|2022-03-28 11:42:10|10642.16|10642.16|10641.17|10641.17|10642.16|10642.16|10641.17|10641.17|0
1648467820000|2022-03-28 11:43:40|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1648467830000|2022-03-28 11:43:50|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|10636.86|0
1648467870000|2022-03-28 11:44:30|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|0
1648467950000|2022-03-28 11:45:50|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1648467960000|2022-03-28 11:46:00|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|10639.51|0
1648467970000|2022-03-28 11:46:10|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1648468000000|2022-03-28 11:46:40|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|0
1648468140000|2022-03-28 11:49:00|10640.5|10640.5|10640.5|10640.5|10640.5|10640.5|10640.5|10640.5|0
1648468160000|2022-03-28 11:49:20|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|10643.15|0
1648468180000|2022-03-28 11:49:40|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|0
1648468210000|2022-03-28 11:50:10|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1648468270000|2022-03-28 11:51:10|10639.51|10639.51|10642.16|10642.16|10642.16|10642.16|10639.51|10639.51|0
1648468590000|2022-03-28 11:56:30|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|0
1648468650000|2022-03-28 11:57:30|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|0
1648468660000|2022-03-28 11:57:40|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|0
1648468680000|2022-03-28 11:58:00|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|0
1648468760000|2022-03-28 11:59:20|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|10644.8|0
1648468790000|2022-03-28 11:59:50|10646.78|10646.78|10646.78|10646.78|10646.78|10646.78|10646.78|10646.78|0
1648468800000|2022-03-28 12:00:00|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|10644.13|0
1648468920000|2022-03-28 12:02:00|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|10642.16|0
1648468960000|2022-03-28 12:02:40|10641.99|10641.99|10641|10641|10641.99|10641.99|10641|10641|0
1648468970000|2022-03-28 12:02:50|10640.48|10640.48|10640.48|10640.48|10640.48|10640.48|10640.48|10640.48|0
1648468980000|2022-03-28 12:03:00|10637.84|10637.84|10637.84|10637.84|10637.84|10637.84|10637.84|10637.84|0
1648469010000|2022-03-28 12:03:30|10640.48|10640.48|10640.48|10640.48|10640.48|10640.48|10640.48|10640.48|0
1648469100000|2022-03-28 12:05:00|10637.84|10637.84|10637.84|10637.84|10637.84|10637.84|10637.84|10637.84|0
1648469140000|2022-03-28 12:05:40|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|10643.13|0
1648469310000|2022-03-28 12:08:30|10642.14|10642.14|10642.14|10642.14|10642.14|10642.14|10642.14|10642.14|0
1648469330000|2022-03-28 12:08:50|10639.49|10639.49|10642.14|10642.14|10642.14|10642.14|10639.49|10639.49|0
1648469380000|2022-03-28 12:09:40|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1648469420000|2022-03-28 12:10:20|10640.52|10640.52|10640.52|10640.52|10640.52|10640.52|10640.52|10640.52|0
1648469520000|2022-03-28 12:12:00|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|10643.17|0
1648469540000|2022-03-28 12:12:20|10643.86|10643.86|10643.86|10643.86|10643.86|10643.86|10643.68|10643.68|0
1648469700000|2022-03-28 12:15:00|10643.68|10643.68|10643.17|10643.17|10643.68|10643.68|10643.17|10643.17|0
1648469710000|2022-03-28 12:15:10|10645.82|10645.82|10653.76|10653.76|10653.76|10653.76|10645.82|10645.82|0
1648469790000|2022-03-28 12:16:30|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|10653.93|0
1648469890000|2022-03-28 12:18:10|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|0
1648469900000|2022-03-28 12:18:20|10651.28|10651.28|10651.28|10651.28|10651.28|10651.28|10651.28|10651.28|0
1648469950000|2022-03-28 12:19:10|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|10648.63|0
1648469980000|2022-03-28 12:19:40|10651.28|10651.28|10653.93|10653.93|10653.93|10653.93|10651.28|10651.28|0
1648470070000|2022-03-28 12:21:10|10654.92|10654.92|10657.88|10657.88|10657.88|10657.88|10654.92|10654.92|0
1648470100000|2022-03-28 12:21:40|10658.87|10658.87|10658.87|10658.87|10658.87|10658.87|10658.87|10658.87|0
1648470130000|2022-03-28 12:22:10|10657.88|10657.88|10657.88|10657.88|10657.88|10657.88|10657.88|10657.88|0
1648470300000|2022-03-28 12:25:00|10660.53|10660.53|10660.53|10660.53|10660.53|10660.53|10660.53|10660.53|0
1648470580000|2022-03-28 12:29:40|10657.88|10657.88|10665.82|10665.82|10665.82|10665.82|10657.88|10657.88|0
1648470590000|2022-03-28 12:29:50|10668.47|10668.47|10668.47|10668.47|10668.47|10668.47|10668.47|10668.47|0
1648470640000|2022-03-28 12:30:40|10669.45|10669.45|10669.45|10669.45|10669.45|10669.45|10669.45|10669.45|0
1648470690000|2022-03-28 12:31:30|10667.48|10667.48|10667.48|10667.48|10667.48|10667.48|10667.48|10667.48|0
1648470730000|2022-03-28 12:32:10|10668.47|10668.47|10668.47|10668.47|10668.47|10668.47|10668.47|10668.47|0
1648470750000|2022-03-28 12:32:30|10665.82|10665.82|10665.82|10665.82|10665.82|10665.82|10665.82|10665.82|0
1648470850000|2022-03-28 12:34:10|10663.17|10663.17|10663.17|10663.17|10663.17|10663.17|10663.17|10663.17|0
1648470880000|2022-03-28 12:34:40|10661.2|10661.2|10661.2|10661.2|10661.2|10661.2|10661.2|10661.2|0
1648471010000|2022-03-28 12:36:50|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|10663.84|0
1648471190000|2022-03-28 12:39:50|10661.2|10661.2|10661.2|10661.2|10661.2|10661.2|10661.2|10661.2|0
1648471240000|2022-03-28 12:40:40|10660.21|10660.21|10655.9|10655.9|10660.21|10660.21|10654.92|10654.92|0
1648471320000|2022-03-28 12:42:00|10653.26|10653.26|10653.26|10653.26|10653.26|10653.26|10653.26|10653.26|0
1648471370000|2022-03-28 12:42:50|10655.9|10655.9|10658.55|10658.55|10658.55|10658.55|10655.9|10655.9|0
1648471380000|2022-03-28 12:43:00|10655.9|10655.9|10655.9|10655.9|10655.9|10655.9|10655.9|10655.9|0
1648471420000|2022-03-28 12:43:40|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|0
1648471470000|2022-03-28 12:44:30|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|0
1648471890000|2022-03-28 12:51:30|10660.21|10660.21|10660.21|10660.21|10660.21|10660.21|10660.21|10660.21|0
1648472050000|2022-03-28 12:54:10|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|10657.56|0
1648472100000|2022-03-28 12:55:00|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|10654.92|0
1648472110000|2022-03-28 12:55:10|10660.21|10660.21|10660.21|10660.21|10660.21|10660.21|10660.21|10660.21|0
1648472120000|2022-03-28 12:55:20|10654.92|10654.92|10655.9|10655.9|10655.9|10655.9|10653.93|10653.93|0
1648472160000|2022-03-28 12:56:00|10658.55|10658.55|10658.55|10658.55|10658.55|10658.55|10658.55|10658.55|0
1648472170000|2022-03-28 12:56:10|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|0
1648472250000|2022-03-28 12:57:30|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|0
1648472320000|2022-03-28 12:58:40|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|10657.52|0
1648472400000|2022-03-28 13:00:00|10660.17|10660.17|10660.17|10660.17|10660.17|10660.17|10660.17|10660.17|0
1648472430000|2022-03-28 13:00:30|10662.81|10662.81|10665.46|10665.46|10665.46|10665.46|10662.81|10662.81|0
1648472440000|2022-03-28 13:00:40|10668.11|10668.11|10667.12|10667.12|10668.11|10668.11|10667.12|10667.12|0
1648472470000|2022-03-28 13:01:10|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|10666.95|0
1648472480000|2022-03-28 13:01:20|10661.65|10661.65|10661.65|10661.65|10661.65|10661.65|10661.65|10661.65|0
1648472510000|2022-03-28 13:01:50|10662.64|10662.64|10662.64|10662.64|10662.64|10662.64|10662.64|10662.64|0
1648472630000|2022-03-28 13:03:50|10665.29|10665.29|10665.29|10665.29|10665.29|10665.29|10665.29|10665.29|0
1648472670000|2022-03-28 13:04:30|10662.64|10662.64|10660|10660|10662.64|10662.64|10660|10660|0
1648472760000|2022-03-28 13:06:00|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|10657.35|0
1648472770000|2022-03-28 13:06:10|10656.36|10656.36|10649.09|10649.09|10656.36|10656.36|10649.09|10649.09|0
1648472780000|2022-03-28 13:06:20|10654.38|10654.38|10654.38|10654.38|10654.38|10654.38|10654.38|10654.38|0
1648472790000|2022-03-28 13:06:30|10655.37|10655.37|10655.37|10655.37|10655.37|10655.37|10655.37|10655.37|0
1648472900000|2022-03-28 13:08:20|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|10656.36|0
1648472970000|2022-03-28 13:09:30|10655.37|10655.37|10655.37|10655.37|10655.37|10655.37|10655.37|10655.37|0
1648472980000|2022-03-28 13:09:40|10650.08|10650.08|10650.08|10650.08|10650.08|10650.08|10650.08|10650.08|0
1648473020000|2022-03-28 13:10:20|10649.09|10649.09|10650.08|10650.08|10650.08|10650.08|10649.09|10649.09|0
1648473030000|2022-03-28 13:10:30|10651.07|10651.07|10651.07|10651.07|10651.07|10651.07|10651.07|10651.07|0
1648473050000|2022-03-28 13:10:50|10648.42|10648.42|10648.42|10648.42|10648.42|10648.42|10648.42|10648.42|0
1648473120000|2022-03-28 13:12:00|10649.41|10649.41|10650.4|10650.4|10650.4|10650.4|10649.41|10649.41|0
1648473130000|2022-03-28 13:12:10|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|0
1648473190000|2022-03-28 13:13:10|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|10645.11|0
1648473230000|2022-03-28 13:13:50|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|10647.75|0
1648473260000|2022-03-28 13:14:20|10645.78|10645.78|10642.14|10642.14|10645.78|10645.78|10642.14|10642.14|0
1648473270000|2022-03-28 13:14:30|10636.85|10636.85|10636.85|10636.85|10636.85|10636.85|10636.85|10636.85|0
1648473360000|2022-03-28 13:16:00|10635.86|10635.86|10633.21|10633.21|10635.86|10635.86|10633.21|10633.21|0
1648473370000|2022-03-28 13:16:10|10631.24|10631.24|10630.89|10630.89|10631.24|10631.24|10630.89|10630.89|0
1648473390000|2022-03-28 13:16:30|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|10627.93|0
1648473540000|2022-03-28 13:19:00|10625.95|10625.95|10624.96|10624.96|10625.95|10625.95|10624.96|10624.96|0
1648473550000|2022-03-28 13:19:10|10622.32|10622.32|10627.61|10627.61|10627.61|10627.61|10622.32|10622.32|0
1648473590000|2022-03-28 13:19:50|10626.62|10626.62|10623.98|10623.98|10626.62|10626.62|10623.98|10623.98|0
1648473820000|2022-03-28 13:23:40|10621.33|10621.33|10618.68|10618.68|10621.33|10621.33|10618.68|10618.68|0
1648473880000|2022-03-28 13:24:40|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|10617.7|0
1648474000000|2022-03-28 13:26:40|10619.67|10619.67|10619.67|10619.67|10619.67|10619.67|10619.67|10619.67|0
1648474040000|2022-03-28 13:27:20|10620.66|10620.66|10620.66|10620.66|10620.66|10620.66|10620.66|10620.66|0
1648474160000|2022-03-28 13:29:20|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|10620.15|0
1648474180000|2022-03-28 13:29:40|10622.79|10622.79|10625.44|10625.44|10625.44|10625.44|10622.79|10622.79|0
1648474190000|2022-03-28 13:29:50|10628.08|10628.08|10630.73|10630.73|10630.73|10630.73|10628.08|10628.08|0
1648474200000|2022-03-28 13:30:00|10633.38|10633.38|10633.38|10633.38|10633.38|10633.38|10633.38|10633.38|0
1648474210000|2022-03-28 13:30:10|10636.02|10636.02|10636.02|10636.02|10636.02|10636.02|10636.02|10636.02|0
1648474220000|2022-03-28 13:30:20|10637.01|10637.01|10638.67|10638.67|10639.66|10639.66|10637.01|10637.01|0
1648474240000|2022-03-28 13:30:40|10636.02|10636.02|10636.02|10636.02|10636.02|10636.02|10636.02|10636.02|0
1648474290000|2022-03-28 13:31:30|10635.04|10635.04|10635.04|10635.04|10635.04|10635.04|10635.04|10635.04|0
1648474300000|2022-03-28 13:31:40|10637.68|10637.68|10637.68|10637.68|10637.68|10637.68|10637.68|10637.68|0
1648474310000|2022-03-28 13:31:50|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1648474330000|2022-03-28 13:32:10|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|0
1648474340000|2022-03-28 13:32:20|10637.36|10637.36|10637.36|10637.36|10637.36|10637.36|10637.36|10637.36|0
1648474350000|2022-03-28 13:32:30|10635.39|10635.39|10635.39|10635.39|10635.39|10635.39|10635.39|10635.39|0
1648474380000|2022-03-28 13:33:00|10632.74|10632.74|10631.08|10631.08|10635.39|10635.39|10630.09|10630.09|0
1648474430000|2022-03-28 13:33:50|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|0
1648474490000|2022-03-28 13:34:50|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|10631.08|0
1648474500000|2022-03-28 13:35:00|10630.09|10630.09|10630.09|10630.09|10630.09|10630.09|10630.09|10630.09|0
1648474510000|2022-03-28 13:35:10|10629.92|10629.92|10629.92|10629.92|10629.92|10629.92|10629.92|10629.92|0
1648474540000|2022-03-28 13:35:40|10627.28|10627.28|10627.28|10627.28|10627.28|10627.28|10627.28|10627.28|0
1648474610000|2022-03-28 13:36:50|10632.57|10632.57|10629.92|10629.92|10632.57|10632.57|10629.92|10629.92|0
1648474630000|2022-03-28 13:37:10|10635.22|10635.22|10629.92|10629.92|10635.22|10635.22|10629.92|10629.92|0
1648474660000|2022-03-28 13:37:40|10631.9|10631.9|10632.89|10632.89|10632.89|10632.89|10631.9|10631.9|0
1648474700000|2022-03-28 13:38:20|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|10635.53|0
1648474840000|2022-03-28 13:40:40|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|0
1648474870000|2022-03-28 13:41:10|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|10634.72|0
1648474940000|2022-03-28 13:42:20|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1648474960000|2022-03-28 13:42:40|10637.68|10637.68|10637.68|10637.68|10637.68|10637.68|10637.68|10637.68|0
1648475000000|2022-03-28 13:43:20|10632.39|10632.39|10632.39|10632.39|10632.39|10632.39|10632.39|10632.39|0
1648475030000|2022-03-28 13:43:50|10635.04|10635.04|10640.33|10640.33|10640.33|10640.33|10635.04|10635.04|0
1648475050000|2022-03-28 13:44:10|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|10642.97|0
1648475070000|2022-03-28 13:44:30|10643.96|10643.96|10643.96|10643.96|10643.96|10643.96|10643.96|10643.96|0
1648475120000|2022-03-28 13:45:20|10638.67|10638.67|10638.67|10638.67|10638.67|10638.67|10638.67|10638.67|0
1648475150000|2022-03-28 13:45:50|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|0
1648475280000|2022-03-28 13:48:00|10640.33|10640.33|10641.32|10641.32|10641.32|10641.32|10640.33|10640.33|0
1648475290000|2022-03-28 13:48:10|10642.31|10642.31|10641.32|10641.32|10642.31|10642.31|10641.32|10641.32|0
1648475340000|2022-03-28 13:49:00|10636.02|10636.02|10638.67|10638.67|10638.67|10638.67|10636.02|10636.02|0
1648475350000|2022-03-28 13:49:10|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|10641.32|0
1648475450000|2022-03-28 13:50:50|10647.6|10647.6|10653.88|10653.88|10653.88|10653.88|10647.6|10647.6|0
1648475470000|2022-03-28 13:51:10|10648.59|10648.59|10648.59|10648.59|10648.59|10648.59|10648.59|10648.59|0
1648475520000|2022-03-28 13:52:00|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|10649.57|0
1648475530000|2022-03-28 13:52:10|10652.22|10652.22|10652.22|10652.22|10652.22|10652.22|10652.22|10652.22|0
1648475540000|2022-03-28 13:52:20|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|10654.87|0
1648475560000|2022-03-28 13:52:40|10657.51|10657.51|10657.51|10657.51|10657.51|10657.51|10657.51|10657.51|0
1648475590000|2022-03-28 13:53:10|10654.55|10654.55|10655.54|10655.54|10655.54|10655.54|10654.55|10654.55|0
1648475600000|2022-03-28 13:53:20|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|0
1648475610000|2022-03-28 13:53:30|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|0
1648475630000|2022-03-28 13:53:50|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|0
1648475640000|2022-03-28 13:54:00|10661.82|10661.82|10661.82|10661.82|10661.82|10661.82|10661.82|10661.82|0
1648475650000|2022-03-28 13:54:10|10664.46|10664.46|10664.46|10664.46|10664.46|10664.46|10664.46|10664.46|0
1648475680000|2022-03-28 13:54:40|10667.11|10667.11|10667.11|10667.11|10667.11|10667.11|10667.11|10667.11|0
1648475700000|2022-03-28 13:55:00|10661.82|10661.82|10661.82|10661.82|10661.82|10661.82|10661.82|10661.82|0
1648475750000|2022-03-28 13:55:50|10660.83|10660.83|10660.83|10660.83|10660.83|10660.83|10660.83|10660.83|0
1648475760000|2022-03-28 13:56:00|10658.18|10658.18|10656.21|10656.21|10658.18|10658.18|10656.21|10656.21|0
1648475770000|2022-03-28 13:56:10|10653.56|10653.56|10656.21|10656.21|10656.21|10656.21|10653.56|10653.56|0
1648475780000|2022-03-28 13:56:20|10658.85|10658.85|10656.21|10656.21|10658.85|10658.85|10656.21|10656.21|0
1648475790000|2022-03-28 13:56:30|10658.18|10658.18|10658.18|10658.18|10658.18|10658.18|10658.18|10658.18|0
1648475820000|2022-03-28 13:57:00|10660.83|10660.83|10660.83|10660.83|10660.83|10660.83|10660.83|10660.83|0
1648475840000|2022-03-28 13:57:20|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|10655.54|0
1648475860000|2022-03-28 13:57:40|10655.37|10655.37|10655.54|10655.54|10655.54|10655.54|10655.37|10655.37|0
1648475930000|2022-03-28 13:58:50|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|0
1648476000000|2022-03-28 14:00:00|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|10656.53|0
1648476030000|2022-03-28 14:00:30|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|10659.17|0
1648476040000|2022-03-28 14:00:40|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|10653.88|0
1648476220000|2022-03-28 14:03:40|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|10651.23|0
1648476250000|2022-03-28 14:04:10|10650.24|10650.24|10650.24|10650.24|10650.24|10650.24|10650.24|10650.24|0
1648476310000|2022-03-28 14:05:10|10652.89|10652.89|10655.54|10655.54|10655.54|10655.54|10652.89|10652.89|0
1648476340000|2022-03-28 14:05:40|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|10652.89|0
1648476480000|2022-03-28 14:08:00|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|0
1648476490000|2022-03-28 14:08:10|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|10649.26|0
1648476550000|2022-03-28 14:09:10|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|0
1648476560000|2022-03-28 14:09:20|10649.26|10649.26|10651.9|10651.9|10651.9|10651.9|10649.26|10649.26|0
1648476600000|2022-03-28 14:10:00|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|10654.55|0
1648476930000|2022-03-28 14:15:30|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|10651.9|0
1648476960000|2022-03-28 14:16:00|10654.55|10654.55|10654.72|10654.72|10654.72|10654.72|10654.55|10654.55|0
1648476970000|2022-03-28 14:16:10|10652.07|10652.07|10649.43|10649.43|10652.07|10652.07|10649.43|10649.43|0
1648476980000|2022-03-28 14:16:20|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|10654.72|0
1648477010000|2022-03-28 14:16:50|10655.71|10655.71|10656.7|10656.7|10656.7|10656.7|10655.71|10655.71|0
1648477020000|2022-03-28 14:17:00|10657.69|10657.69|10656.7|10656.7|10657.69|10657.69|10656.7|10656.7|0
1648477080000|2022-03-28 14:18:00|10656.53|10656.53|10656.87|10656.87|10656.87|10656.87|10656.53|10656.53|0
1648477170000|2022-03-28 14:19:30|10659.51|10659.51|10654.22|10654.22|10659.51|10659.51|10654.22|10654.22|0
1648477200000|2022-03-28 14:20:00|10656.87|10656.87|10656.87|10656.87|10656.87|10656.87|10656.87|10656.87|0
1648477230000|2022-03-28 14:20:30|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|10659.51|0
1648477270000|2022-03-28 14:21:10|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|10662.16|0
1648477280000|2022-03-28 14:21:20|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|0
1648477380000|2022-03-28 14:23:00|10662.83|10662.83|10662.83|10662.83|10662.83|10662.83|10662.83|10662.83|0
1648477500000|2022-03-28 14:25:00|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|0
1648477520000|2022-03-28 14:25:20|10657.54|10657.54|10660.18|10660.18|10660.18|10660.18|10657.54|10657.54|0
1648477580000|2022-03-28 14:26:20|10654.89|10654.89|10654.89|10654.89|10654.89|10654.89|10654.89|10654.89|0
1648477600000|2022-03-28 14:26:40|10657.54|10657.54|10660.18|10660.18|10660.18|10660.18|10657.54|10657.54|0
1648477620000|2022-03-28 14:27:00|10662.83|10662.83|10662.83|10662.83|10662.83|10662.83|10662.83|10662.83|0
1648477640000|2022-03-28 14:27:20|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|0
1648477650000|2022-03-28 14:27:30|10657.54|10657.54|10658.53|10658.53|10658.53|10658.53|10657.54|10657.54|0
1648477660000|2022-03-28 14:27:40|10663.82|10663.82|10663.82|10663.82|10663.82|10663.82|10663.82|10663.82|0
1648477670000|2022-03-28 14:27:50|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|10664.81|0
1648477680000|2022-03-28 14:28:00|10662.16|10662.16|10664.81|10664.81|10664.81|10664.81|10662.16|10662.16|0
1648477770000|2022-03-28 14:29:30|10663.82|10663.82|10662.83|10662.83|10663.82|10663.82|10662.83|10662.83|0
1648477800000|2022-03-28 14:30:00|10657.54|10657.54|10657.54|10657.54|10657.54|10657.54|10657.54|10657.54|0
1648477810000|2022-03-28 14:30:10|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|10660.18|0
1648477820000|2022-03-28 14:30:20|10657.54|10657.54|10657.54|10657.54|10657.54|10657.54|10657.54|10657.54|0
1648477880000|2022-03-28 14:31:20|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|10657.71|0
1648477910000|2022-03-28 14:31:50|10655.06|10655.06|10655.06|10655.06|10655.06|10655.06|10655.06|10655.06|0
1648477920000|2022-03-28 14:32:00|10654.08|10654.08|10654.08|10654.08|10654.08|10654.08|10654.08|10654.08|0
1648477930000|2022-03-28 14:32:10|10651.43|10651.43|10652.42|10652.42|10652.42|10652.42|10651.43|10651.43|0
1648477970000|2022-03-28 14:32:50|10652.07|10652.07|10654.05|10654.05|10654.05|10654.05|10652.07|10652.07|0
1648477980000|2022-03-28 14:33:00|10655.04|10655.04|10654.05|10654.05|10655.04|10655.04|10654.05|10654.05|0
1648478260000|2022-03-28 14:37:40|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|0
1648478280000|2022-03-28 14:38:00|10655.04|10655.04|10655.04|10655.04|10655.04|10655.04|10655.04|10655.04|0
1648478290000|2022-03-28 14:38:10|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|0
1648478330000|2022-03-28 14:38:50|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|0
1648478380000|2022-03-28 14:39:40|10655.71|10655.71|10655.71|10655.71|10655.71|10655.71|10655.71|10655.71|0
1648478390000|2022-03-28 14:39:50|10650.42|10650.42|10653.06|10653.06|10655.71|10655.71|10650.42|10650.42|0
1648478440000|2022-03-28 14:40:40|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|10650.42|0
1648478570000|2022-03-28 14:42:50|10651.4|10651.4|10651.4|10651.4|10651.4|10651.4|10651.4|10651.4|0
1648478610000|2022-03-28 14:43:30|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|10654.05|0
1648478710000|2022-03-28 14:45:10|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|10653.06|0
1648478780000|2022-03-28 14:46:20|10647.77|10647.77|10647.77|10647.77|10647.77|10647.77|10647.77|10647.77|0
1648478840000|2022-03-28 14:47:20|10645.12|10645.12|10646.11|10646.11|10646.11|10646.11|10645.12|10645.12|0
1648478910000|2022-03-28 14:48:30|10648.76|10648.76|10646.11|10646.11|10648.76|10648.76|10646.11|10646.11|0
1648478970000|2022-03-28 14:49:30|10645.12|10645.12|10644.13|10644.13|10645.12|10645.12|10644.13|10644.13|0
1648478990000|2022-03-28 14:49:50|10641.49|10641.49|10641.49|10641.49|10641.49|10641.49|10641.49|10641.49|0
1648479030000|2022-03-28 14:50:30|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|0
1648479040000|2022-03-28 14:50:40|10640.82|10640.82|10638.17|10638.17|10640.82|10640.82|10638.17|10638.17|0
1648479060000|2022-03-28 14:51:00|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|10643.46|0
1648479070000|2022-03-28 14:51:10|10646.11|10646.11|10646.11|10646.11|10646.11|10646.11|10646.11|10646.11|0
1648479180000|2022-03-28 14:53:00|10645.12|10645.12|10645.12|10645.12|10645.12|10645.12|10644.13|10644.13|0
1648479240000|2022-03-28 14:54:00|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|0
1648479270000|2022-03-28 14:54:30|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|0
1648479330000|2022-03-28 14:55:30|10640.17|10640.17|10648.11|10648.11|10650.76|10650.76|10640.17|10640.17|0
1648479340000|2022-03-28 14:55:40|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|10642.82|0
1648479360000|2022-03-28 14:56:00|10641.83|10641.83|10641.83|10641.83|10641.83|10641.83|10641.83|10641.83|0
1648479400000|2022-03-28 14:56:40|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|0
1648479460000|2022-03-28 14:57:40|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|10643.49|0
1648479510000|2022-03-28 14:58:30|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|0
1648479520000|2022-03-28 14:58:40|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|10645.47|0
1648479540000|2022-03-28 14:59:00|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|10644.48|0
1648479580000|2022-03-28 14:59:40|10647.12|10647.12|10647.12|10647.12|10647.12|10647.12|10647.12|10647.12|0
1648479600000|2022-03-28 15:00:00|10652.42|10652.42|10655.06|10655.06|10655.06|10655.06|10652.42|10652.42|0
1648479610000|2022-03-28 15:00:10|10657.71|10657.71|10659.37|10659.37|10659.37|10659.37|10656.72|10656.72|0
1648479630000|2022-03-28 15:00:30|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|10660.36|0
1648479640000|2022-03-28 15:00:40|10653.09|10653.09|10655.73|10655.73|10655.73|10655.73|10653.09|10653.09|0
1648479660000|2022-03-28 15:01:00|10654.75|10654.75|10653.76|10653.76|10654.75|10654.75|10653.76|10653.76|0
1648479690000|2022-03-28 15:01:30|10651.11|10651.11|10653.76|10653.76|10656.4|10656.4|10651.11|10651.11|0
1648479700000|2022-03-28 15:01:40|10656.4|10656.4|10656.4|10656.4|10656.4|10656.4|10653.76|10653.76|0
1648479720000|2022-03-28 15:02:00|10653.76|10653.76|10651.11|10651.11|10653.76|10653.76|10651.11|10651.11|0
1648479730000|2022-03-28 15:02:10|10648.46|10648.46|10645.82|10645.82|10648.46|10648.46|10645.82|10645.82|0
1648479740000|2022-03-28 15:02:20|10648.46|10648.46|10648.46|10648.46|10648.46|10648.46|10648.46|10648.46|0
1648479770000|2022-03-28 15:02:50|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|10645.82|0
1648479800000|2022-03-28 15:03:20|10647.79|10647.79|10647.79|10647.79|10647.79|10647.79|10647.79|10647.79|0
1648479850000|2022-03-28 15:04:10|10650.44|10650.44|10650.1|10650.1|10650.44|10650.44|10650.1|10650.1|0
1648479900000|2022-03-28 15:05:00|10648.12|10648.12|10647.13|10647.13|10649.11|10649.11|10647.13|10647.13|0
1648479960000|2022-03-28 15:06:00|10644.49|10644.49|10646.46|10646.46|10646.46|10646.46|10644.49|10644.49|0
1648479970000|2022-03-28 15:06:10|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|0
1648479990000|2022-03-28 15:06:30|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|0
1648480060000|2022-03-28 15:07:40|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|10643.82|0
1648480130000|2022-03-28 15:08:50|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|0
1648480190000|2022-03-28 15:09:50|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|10644.49|0
1648480200000|2022-03-28 15:10:00|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|0
1648480240000|2022-03-28 15:10:40|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|0
1648480260000|2022-03-28 15:11:00|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|0
1648480280000|2022-03-28 15:11:20|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|10641.84|0
1648480320000|2022-03-28 15:12:00|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|0
1648480330000|2022-03-28 15:12:10|10640.18|10640.18|10641.17|10641.17|10641.17|10641.17|10640.18|10640.18|0
1648480350000|2022-03-28 15:12:30|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|10639.19|0
1648480430000|2022-03-28 15:13:50|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|10641.17|0
1648480480000|2022-03-28 15:14:40|10638.52|10638.52|10638.52|10638.52|10638.52|10638.52|10638.52|10638.52|0
1648480500000|2022-03-28 15:15:00|10638.35|10638.35|10638.35|10638.35|10638.35|10638.35|10638.35|10638.35|0
1648480510000|2022-03-28 15:15:10|10637.36|10637.36|10637.36|10637.36|10637.36|10637.36|10637.36|10637.36|0
1648480520000|2022-03-28 15:15:20|10639.34|10639.34|10639.34|10639.34|10639.34|10639.34|10637.36|10637.36|0
1648480570000|2022-03-28 15:16:10|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|10636.69|0
1648480590000|2022-03-28 15:16:30|10635.71|10635.71|10634.72|10634.72|10635.71|10635.71|10634.72|10634.72|0
1648480630000|2022-03-28 15:17:10|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|10632.07|0
1648480660000|2022-03-28 15:17:40|10633.06|10633.06|10633.06|10633.06|10633.06|10633.06|10633.06|10633.06|0
1648480710000|2022-03-28 15:18:30|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|10635.71|0
1648480740000|2022-03-28 15:19:00|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|10633.73|0
1648480840000|2022-03-28 15:20:40|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|10632.74|0
1648480880000|2022-03-28 15:21:20|10635.39|10635.39|10638.03|10638.03|10638.03|10638.03|10635.39|10635.39|0
1648480940000|2022-03-28 15:22:20|10639.02|10639.02|10638.03|10638.03|10639.02|10639.02|10638.03|10638.03|0
1648480950000|2022-03-28 15:22:30|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|0
1648480960000|2022-03-28 15:22:40|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|0
1648480980000|2022-03-28 15:23:00|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|0
1648481080000|2022-03-28 15:24:40|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|0
1648481090000|2022-03-28 15:24:50|10637.05|10637.05|10639.69|10639.69|10639.69|10639.69|10637.05|10637.05|0
1648481110000|2022-03-28 15:25:10|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|10637.05|0
1648481130000|2022-03-28 15:25:30|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|10638.03|0
1648481150000|2022-03-28 15:25:50|10639.02|10639.02|10640.01|10640.01|10641|10641|10639.02|10639.02|0
1648481190000|2022-03-28 15:26:30|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|10639.02|0
1648481230000|2022-03-28 15:27:10|10641.67|10641.67|10641.67|10641.67|10641.67|10641.67|10641.67|10641.67|0
1648481260000|2022-03-28 15:27:40|10643.64|10643.64|10643.64|10643.64|10643.64|10643.64|10643.64|10643.64|0
1648481280000|2022-03-28 15:28:00|10641.67|10641.67|10644.31|10644.31|10644.31|10644.31|10641.67|10641.67|0
1648481310000|2022-03-28 15:28:30|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|10645.3|0
1648481340000|2022-03-28 15:29:00|10642.66|10642.66|10641.67|10641.67|10644.31|10644.31|10641.67|10641.67|0
1648481350000|2022-03-28 15:29:10|10639.02|10639.02|10636.38|10636.38|10639.02|10639.02|10636.38|10636.38|0
1648481370000|2022-03-28 15:29:30|10639.02|10639.02|10643.64|10643.64|10643.64|10643.64|10639.02|10639.02|0
1648481380000|2022-03-28 15:29:40|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|10646.29|0
1648481390000|2022-03-28 15:29:50|10645.3|10645.3|10664.61|10664.61|10664.61|10664.61|10645.3|10645.3|0
1648538100000|2022-03-29 07:15:00|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|10695.72|0
1648538110000|2022-03-29 07:15:10|10699.68|10699.68|10712.91|10712.91|10712.91|10712.91|10699.68|10699.68|0
1648538120000|2022-03-29 07:15:20|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|10713.9|0
1648538150000|2022-03-29 07:15:50|10718.84|10718.84|10718.84|10718.84|10718.84|10718.84|10718.84|10718.84|0
1648538190000|2022-03-29 07:16:30|10710.9|10710.9|10710.9|10710.9|10710.9|10710.9|10710.9|10710.9|0
1648538200000|2022-03-29 07:16:40|10708.25|10708.25|10705.61|10705.61|10708.25|10708.25|10705.61|10705.61|0
1648538210000|2022-03-29 07:16:50|10707.58|10707.58|10707.58|10707.58|10707.58|10707.58|10707.58|10707.58|0
1648538220000|2022-03-29 07:17:00|10710.23|10710.23|10712.88|10712.88|10712.88|10712.88|10710.23|10710.23|0
1648538230000|2022-03-29 07:17:10|10714.85|10714.85|10715.84|10715.84|10720.78|10720.78|10714.85|10714.85|0
1648538250000|2022-03-29 07:17:30|10716.83|10716.83|10716.83|10716.83|10716.83|10716.83|10716.83|10716.83|0
1648538260000|2022-03-29 07:17:40|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|10715.84|0
1648538270000|2022-03-29 07:17:50|10718.81|10718.81|10718.81|10718.81|10718.81|10718.81|10718.81|10718.81|0
1648538290000|2022-03-29 07:18:10|10724.1|10724.1|10724.1|10724.1|10724.1|10724.1|10724.1|10724.1|0
1648538300000|2022-03-29 07:18:20|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|0
1648538330000|2022-03-29 07:18:50|10712.53|10712.53|10712.53|10712.53|10712.53|10712.53|10712.53|10712.53|0
1648538380000|2022-03-29 07:19:40|10717.82|10717.82|10717.82|10717.82|10717.82|10717.82|10717.82|10717.82|0
1648538390000|2022-03-29 07:19:50|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|0
1648538420000|2022-03-29 07:20:20|10720.46|10720.46|10717.82|10717.82|10720.46|10720.46|10717.82|10717.82|0
1648538430000|2022-03-29 07:20:30|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|10719.79|0
1648538470000|2022-03-29 07:21:10|10727.73|10727.73|10730.38|10730.38|10730.38|10730.38|10727.73|10727.73|0
1648538480000|2022-03-29 07:21:20|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|10731.37|0
1648538510000|2022-03-29 07:21:50|10736.66|10736.66|10736.66|10736.66|10736.66|10736.66|10736.66|10736.66|0
1648538530000|2022-03-29 07:22:10|10731.37|10731.37|10726.08|10726.08|10731.37|10731.37|10726.08|10726.08|0
1648538540000|2022-03-29 07:22:20|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|10727.45|0
1648538600000|2022-03-29 07:23:20|10728.44|10728.44|10731.57|10731.57|10731.57|10731.57|10728.44|10728.44|0
1648538610000|2022-03-29 07:23:30|10739.51|10739.51|10726.28|10726.28|10739.51|10739.51|10726.28|10726.28|0
1648538620000|2022-03-29 07:23:40|10731.57|10731.57|10731.57|10731.57|10731.57|10731.57|10731.57|10731.57|0
1648538660000|2022-03-29 07:24:20|10731.4|10731.4|10726.11|10726.11|10731.4|10731.4|10726.11|10726.11|0
1648538750000|2022-03-29 07:25:50|10723.46|10723.46|10723.46|10723.46|10723.46|10723.46|10723.46|10723.46|0
1648538770000|2022-03-29 07:26:10|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|10720.82|0
1648538810000|2022-03-29 07:26:50|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|0
1648538820000|2022-03-29 07:27:00|10721.8|10721.8|10721.8|10721.8|10721.8|10721.8|10721.8|10721.8|0
1648538830000|2022-03-29 07:27:10|10720.82|10720.82|10716.19|10716.19|10720.82|10720.82|10716.19|10716.19|0
1648538850000|2022-03-29 07:27:30|10717.18|10717.18|10711.89|10711.89|10717.18|10717.18|10711.89|10711.89|0
1648538860000|2022-03-29 07:27:40|10712.88|10712.88|10711.89|10711.89|10712.88|10712.88|10711.89|10711.89|0
1648538880000|2022-03-29 07:28:00|10706.59|10706.59|10703.95|10703.95|10709.24|10709.24|10703.95|10703.95|0
1648538890000|2022-03-29 07:28:10|10711.89|10711.89|10711.89|10711.89|10714.53|10714.53|10711.89|10711.89|0
1648538910000|2022-03-29 07:28:30|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|0
1648538920000|2022-03-29 07:28:40|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|10714.53|0
1648538930000|2022-03-29 07:28:50|10711.89|10711.89|10711.89|10711.89|10711.89|10711.89|10711.89|10711.89|0
1648538970000|2022-03-29 07:29:30|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|10717.18|0
1648539000000|2022-03-29 07:30:00|10711.89|10711.89|10711.89|10711.89|10711.89|10711.89|10711.89|10711.89|0
1648539040000|2022-03-29 07:30:40|10709.91|10709.91|10709.91|10709.91|10709.91|10709.91|10709.91|10709.91|0
1648539050000|2022-03-29 07:30:50|10708.92|10708.92|10707.93|10707.93|10708.92|10708.92|10706.95|10706.95|0
1648539100000|2022-03-29 07:31:40|10710.58|10710.58|10709.59|10709.59|10710.58|10710.58|10709.59|10709.59|0
1648539110000|2022-03-29 07:31:50|10707.62|10707.62|10707.62|10707.62|10707.62|10707.62|10707.62|10707.62|0
1648539130000|2022-03-29 07:32:10|10709.59|10709.59|10711.57|10711.57|10711.57|10711.57|10709.59|10709.59|0
1648539140000|2022-03-29 07:32:20|10708.92|10708.92|10708.92|10708.92|10708.92|10708.92|10708.92|10708.92|0
1648539150000|2022-03-29 07:32:30|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|10703.63|0
1648539170000|2022-03-29 07:32:50|10698.34|10698.34|10700.98|10700.98|10700.98|10700.98|10698.34|10698.34|0
1648539180000|2022-03-29 07:33:00|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|10699.01|0
1648539190000|2022-03-29 07:33:10|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|10698.02|0
1648539230000|2022-03-29 07:33:50|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|10692.73|0
1648539240000|2022-03-29 07:34:00|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|10692.38|0
1648539300000|2022-03-29 07:35:00|10693.37|10693.37|10693.37|10693.37|10693.37|10693.37|10693.37|10693.37|0
1648539310000|2022-03-29 07:35:10|10692.38|10692.38|10693.37|10693.37|10693.37|10693.37|10692.38|10692.38|0
1648539350000|2022-03-29 07:35:50|10688.08|10688.08|10688.08|10688.08|10688.08|10688.08|10688.08|10688.08|0
1648539370000|2022-03-29 07:36:10|10687.09|10687.09|10679.18|10679.18|10687.09|10687.09|10679.18|10679.18|0
1648539430000|2022-03-29 07:37:10|10678.2|10678.2|10679.18|10679.18|10679.18|10679.18|10678.2|10678.2|0
1648539460000|2022-03-29 07:37:40|10677.21|10677.21|10677.21|10677.21|10677.21|10677.21|10677.21|10677.21|0
1648539470000|2022-03-29 07:37:50|10669.27|10669.27|10666.62|10666.62|10669.27|10669.27|10666.62|10666.62|0
1648539480000|2022-03-29 07:38:00|10661.33|10661.33|10663.98|10663.98|10663.98|10663.98|10661.33|10661.33|0
1648539490000|2022-03-29 07:38:10|10666.62|10666.62|10666.62|10666.62|10666.62|10666.62|10666.62|10666.62|0
1648539510000|2022-03-29 07:38:30|10671.91|10671.91|10671.91|10671.91|10671.91|10671.91|10671.91|10671.91|0
1648539590000|2022-03-29 07:39:50|10674.56|10674.56|10673.57|10673.57|10674.56|10674.56|10673.57|10673.57|0
1648539600000|2022-03-29 07:40:00|10670.93|10670.93|10670.93|10670.93|10670.93|10670.93|10670.93|10670.93|0
1648539610000|2022-03-29 07:40:10|10665.63|10665.63|10665.63|10665.63|10665.63|10665.63|10665.63|10665.63|0
1648539630000|2022-03-29 07:40:30|10669.59|10669.59|10669.59|10669.59|10669.59|10669.59|10669.59|10669.59|0
1648539660000|2022-03-29 07:41:00|10671.56|10671.56|10671.56|10671.56|10671.56|10671.56|10671.56|10671.56|0
1648539670000|2022-03-29 07:41:10|10669.59|10669.59|10669.59|10669.59|10669.59|10669.59|10669.59|10669.59|0
1648539690000|2022-03-29 07:41:30|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|10666.94|0
1648539710000|2022-03-29 07:41:50|10669.59|10669.59|10672.23|10672.23|10672.23|10672.23|10669.59|10669.59|0
1648539720000|2022-03-29 07:42:00|10674.88|10674.88|10674.88|10674.88|10674.88|10674.88|10674.88|10674.88|0
1648539780000|2022-03-29 07:43:00|10677.84|10677.84|10677.84|10677.84|10677.84|10677.84|10677.84|10677.84|0
1648539800000|2022-03-29 07:43:20|10676.86|10676.86|10676.86|10676.86|10676.86|10676.86|10676.86|10676.86|0
1648539810000|2022-03-29 07:43:30|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|10675.83|0
1648539840000|2022-03-29 07:44:00|10676.82|10676.82|10679.46|10679.46|10679.46|10679.46|10676.82|10676.82|0
1648539860000|2022-03-29 07:44:20|10682.43|10682.43|10682.43|10682.43|10682.43|10682.43|10682.43|10682.43|0
1648539890000|2022-03-29 07:44:50|10684.4|10684.4|10684.4|10684.4|10684.4|10684.4|10684.4|10684.4|0
1648539900000|2022-03-29 07:45:00|10679.11|10679.11|10679.11|10679.11|10679.11|10679.11|10679.11|10679.11|0
1648539910000|2022-03-29 07:45:10|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|0
1648539930000|2022-03-29 07:45:30|10686.06|10686.06|10686.06|10686.06|10686.06|10686.06|10686.06|10686.06|0
1648539960000|2022-03-29 07:46:00|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|0
1648539990000|2022-03-29 07:46:30|10689.7|10689.7|10689.7|10689.7|10689.7|10689.7|10689.7|10689.7|0
1648540020000|2022-03-29 07:47:00|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|10687.05|0
1648540100000|2022-03-29 07:48:20|10688.04|10688.04|10687.05|10687.05|10688.04|10688.04|10687.05|10687.05|0
1648540110000|2022-03-29 07:48:30|10681.76|10681.76|10681.76|10681.76|10681.76|10681.76|10681.76|10681.76|0
1648540170000|2022-03-29 07:49:30|10687.05|10687.05|10689.7|10689.7|10689.7|10689.7|10687.05|10687.05|0
1648540240000|2022-03-29 07:50:40|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|0
1648540260000|2022-03-29 07:51:00|10699.29|10699.29|10699.29|10699.29|10699.29|10699.29|10699.29|10699.29|0
1648540310000|2022-03-29 07:51:50|10701.94|10701.94|10701.94|10701.94|10701.94|10701.94|10701.94|10701.94|0
1648540360000|2022-03-29 07:52:40|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|10707.23|0
1648540450000|2022-03-29 07:54:10|10701.94|10701.94|10704.59|10704.59|10707.23|10707.23|10701.94|10701.94|0
1648540470000|2022-03-29 07:54:30|10705.57|10705.57|10705.57|10705.57|10705.57|10705.57|10705.57|10705.57|0
1648540490000|2022-03-29 07:54:50|10702.93|10702.93|10700.28|10700.28|10702.93|10702.93|10700.28|10700.28|0
1648540520000|2022-03-29 07:55:20|10694.99|10694.99|10697.64|10697.64|10697.64|10697.64|10694.99|10694.99|0
1648540550000|2022-03-29 07:55:50|10692.34|10692.34|10689.7|10689.7|10692.34|10692.34|10689.7|10689.7|0
1648540560000|2022-03-29 07:56:00|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|0
1648540630000|2022-03-29 07:57:10|10700.6|10700.6|10700.6|10700.6|10700.6|10700.6|10700.6|10700.6|0
1648540690000|2022-03-29 07:58:10|10697.95|10697.95|10697.95|10697.95|10697.95|10697.95|10697.95|10697.95|0
1648540700000|2022-03-29 07:58:20|10698.94|10698.94|10698.94|10698.94|10698.94|10698.94|10698.94|10698.94|0
1648540710000|2022-03-29 07:58:30|10693.65|10693.65|10691|10691|10693.65|10693.65|10691|10691|0
1648540780000|2022-03-29 07:59:40|10693.65|10693.65|10693.65|10693.65|10693.65|10693.65|10693.65|10693.65|0
1648540800000|2022-03-29 08:00:00|10695.63|10695.63|10694.64|10694.64|10695.63|10695.63|10694.64|10694.64|0
1648540830000|2022-03-29 08:00:30|10693.65|10693.65|10693.65|10693.65|10693.65|10693.65|10693.65|10693.65|0
1648540840000|2022-03-29 08:00:40|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|0
1648540850000|2022-03-29 08:00:50|10688.04|10688.04|10685.39|10685.39|10688.04|10688.04|10685.39|10685.39|0
1648540870000|2022-03-29 08:01:10|10682.74|10682.74|10682.74|10682.74|10682.74|10682.74|10682.74|10682.74|0
1648540920000|2022-03-29 08:02:00|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|0
1648540930000|2022-03-29 08:02:10|10677.77|10677.77|10680.42|10680.42|10680.42|10680.42|10677.77|10677.77|0
1648540950000|2022-03-29 08:02:30|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|10677.77|0
1648540970000|2022-03-29 08:02:50|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|10680.42|0
1648540980000|2022-03-29 08:03:00|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|0
1648541010000|2022-03-29 08:03:30|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|0
1648541020000|2022-03-29 08:03:40|10680.42|10680.42|10675.12|10675.12|10680.42|10680.42|10675.12|10675.12|0
1648541030000|2022-03-29 08:03:50|10672.48|10672.48|10672.48|10672.48|10672.48|10672.48|10672.48|10672.48|0
1648541040000|2022-03-29 08:04:00|10675.12|10675.12|10677.77|10677.77|10677.77|10677.77|10675.12|10675.12|0
1648541100000|2022-03-29 08:05:00|10678.76|10678.76|10678.76|10678.76|10678.76|10678.76|10678.76|10678.76|0
1648541130000|2022-03-29 08:05:30|10676.11|10676.11|10676.11|10676.11|10676.11|10676.11|10676.11|10676.11|0
1648541160000|2022-03-29 08:06:00|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|10675.12|0
1648541180000|2022-03-29 08:06:20|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|0
1648541220000|2022-03-29 08:07:00|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|0
1648541280000|2022-03-29 08:08:00|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|0
1648541370000|2022-03-29 08:09:30|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|10685.71|0
1648541400000|2022-03-29 08:10:00|10687.69|10687.69|10690.33|10690.33|10690.33|10690.33|10687.69|10687.69|0
1648541470000|2022-03-29 08:11:10|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|10691.32|0
1648541490000|2022-03-29 08:11:30|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|10692.31|0
1648541500000|2022-03-29 08:11:40|10694.29|10694.29|10694.29|10694.29|10694.29|10694.29|10694.29|10694.29|0
1648541560000|2022-03-29 08:12:40|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|10688.99|0
1648541580000|2022-03-29 08:13:00|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|10686.35|0
1648541600000|2022-03-29 08:13:20|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|10688.32|0
1648541630000|2022-03-29 08:13:50|10683.03|10683.03|10683.03|10683.03|10683.03|10683.03|10683.03|10683.03|0
1648541700000|2022-03-29 08:15:00|10680.38|10680.38|10681.37|10681.37|10681.37|10681.37|10680.38|10680.38|0
1648541750000|2022-03-29 08:15:50|10678.41|10678.41|10679.4|10679.4|10679.4|10679.4|10678.41|10678.41|0
1648541760000|2022-03-29 08:16:00|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|10677.42|0
1648541780000|2022-03-29 08:16:20|10675.44|10675.44|10674.45|10674.45|10675.44|10675.44|10674.45|10674.45|0
1648541930000|2022-03-29 08:18:50|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|10677.1|0
1648541960000|2022-03-29 08:19:20|10679.75|10679.75|10679.75|10679.75|10679.75|10679.75|10679.75|10679.75|0
1648542000000|2022-03-29 08:20:00|10677.77|10677.77|10676.78|10676.78|10677.77|10677.77|10676.78|10676.78|0
1648542050000|2022-03-29 08:20:50|10679.43|10679.43|10676.78|10676.78|10679.43|10679.43|10676.78|10676.78|0
1648542130000|2022-03-29 08:22:10|10674.14|10674.14|10671.49|10671.49|10674.14|10674.14|10671.49|10671.49|0
1648542180000|2022-03-29 08:23:00|10666.2|10666.2|10666.2|10666.2|10666.2|10666.2|10666.2|10666.2|0
1648542200000|2022-03-29 08:23:20|10668.84|10668.84|10668.84|10668.84|10668.84|10668.84|10668.84|10668.84|0
1648542300000|2022-03-29 08:25:00|10667.85|10667.85|10666.87|10666.87|10667.85|10667.85|10666.87|10666.87|0
1648542360000|2022-03-29 08:26:00|10664.22|10664.22|10661.57|10661.57|10664.22|10664.22|10661.57|10661.57|0
1648542400000|2022-03-29 08:26:40|10663.55|10663.55|10660.9|10660.9|10663.55|10663.55|10660.9|10660.9|0
1648542550000|2022-03-29 08:29:10|10668.84|10668.84|10671.49|10671.49|10671.49|10671.49|10668.84|10668.84|0
1648542570000|2022-03-29 08:29:30|10673.47|10673.47|10677.1|10677.1|10677.1|10677.1|10673.47|10673.47|0
1648542670000|2022-03-29 08:31:10|10678.09|10678.09|10678.09|10678.09|10678.09|10678.09|10678.09|10678.09|0
1648542700000|2022-03-29 08:31:40|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|10679.08|0
1648542710000|2022-03-29 08:31:50|10678.09|10678.09|10678.09|10678.09|10678.09|10678.09|10678.09|10678.09|0
1648542740000|2022-03-29 08:32:20|10680.74|10680.74|10685.04|10685.04|10686.03|10686.03|10680.74|10680.74|0
1648542750000|2022-03-29 08:32:30|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|10683.06|0
1648542760000|2022-03-29 08:32:40|10682.08|10682.08|10680.1|10680.1|10682.08|10682.08|10679.11|10679.11|0
1648542770000|2022-03-29 08:32:50|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|10678.12|0
1648542780000|2022-03-29 08:33:00|10675.48|10675.48|10672.83|10672.83|10675.48|10675.48|10672.83|10672.83|0
1648542790000|2022-03-29 08:33:10|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|0
1648542810000|2022-03-29 08:33:30|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|0
1648542940000|2022-03-29 08:35:40|10671.17|10671.17|10672.16|10672.16|10674.14|10674.14|10671.17|10671.17|0
1648543010000|2022-03-29 08:36:50|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|10666.87|0
1648543020000|2022-03-29 08:37:00|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|0
1648543080000|2022-03-29 08:38:00|10680.1|10680.1|10680.1|10680.1|10680.1|10680.1|10680.1|10680.1|0
1648543100000|2022-03-29 08:38:20|10672.16|10672.16|10672.16|10672.16|10672.16|10672.16|10672.16|10672.16|0
1648543110000|2022-03-29 08:38:30|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|10674.81|0
1648543130000|2022-03-29 08:38:50|10669.51|10669.51|10666.87|10666.87|10669.51|10669.51|10666.87|10666.87|0
1648543190000|2022-03-29 08:39:50|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|10669.51|0
1648543210000|2022-03-29 08:40:10|10671.49|10671.49|10669.51|10669.51|10671.49|10671.49|10668.52|10668.52|0
1648543220000|2022-03-29 08:40:20|10668.52|10668.52|10668.52|10668.52|10668.52|10668.52|10668.52|10668.52|0
1648543250000|2022-03-29 08:40:50|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|10673.82|0
1648543260000|2022-03-29 08:41:00|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|10676.46|0
1648543300000|2022-03-29 08:41:40|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|10675.48|0
1648543330000|2022-03-29 08:42:10|10672.83|10672.83|10672.83|10672.83|10672.83|10672.83|10672.83|10672.83|0
1648543410000|2022-03-29 08:43:30|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|0
1648543470000|2022-03-29 08:44:30|10673.5|10673.5|10673.5|10673.5|10673.5|10673.5|10673.5|10673.5|0
1648543520000|2022-03-29 08:45:20|10671.52|10671.52|10671.52|10671.52|10671.52|10671.52|10671.52|10671.52|0
1648543580000|2022-03-29 08:46:20|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|0
1648543590000|2022-03-29 08:46:30|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|10669.86|0
1648543640000|2022-03-29 08:47:20|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|0
1648543680000|2022-03-29 08:48:00|10676.15|10676.15|10676.15|10676.15|10676.15|10676.15|10676.15|10676.15|0
1648543710000|2022-03-29 08:48:30|10674.17|10674.17|10674.17|10674.17|10674.17|10674.17|10673.18|10673.18|0
1648543800000|2022-03-29 08:50:00|10675.16|10675.16|10675.16|10675.16|10675.16|10675.16|10675.16|10675.16|0
1648543860000|2022-03-29 08:51:00|10677.8|10677.8|10672.51|10672.51|10677.8|10677.8|10672.51|10672.51|0
1648543930000|2022-03-29 08:52:10|10674.49|10674.49|10675.48|10675.48|10675.48|10675.48|10674.49|10674.49|0
1648544070000|2022-03-29 08:54:30|10673.5|10673.5|10671.52|10671.52|10673.5|10673.5|10671.52|10671.52|0
1648544130000|2022-03-29 08:55:30|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|10672.51|0
1648544170000|2022-03-29 08:56:10|10670.53|10670.53|10670.53|10670.53|10670.53|10670.53|10670.53|10670.53|0
1648544180000|2022-03-29 08:56:20|10665.24|10665.24|10659.95|10659.95|10665.24|10665.24|10659.95|10659.95|0
1648544230000|2022-03-29 08:57:10|10658.96|10658.96|10657.97|10657.97|10658.96|10658.96|10657.97|10657.97|0
1648544350000|2022-03-29 08:59:10|10655.33|10655.33|10657.97|10657.97|10657.97|10657.97|10655.33|10655.33|0
1648544390000|2022-03-29 08:59:50|10660.62|10660.62|10660.62|10660.62|10660.62|10660.62|10660.62|10660.62|0
1648544410000|2022-03-29 09:00:10|10657.97|10657.97|10658.96|10658.96|10658.96|10658.96|10657.97|10657.97|0
1648544450000|2022-03-29 09:00:50|10659.95|10659.95|10660.94|10660.94|10661.93|10661.93|10659.95|10659.95|0
1648544480000|2022-03-29 09:01:20|10661.93|10661.93|10663.58|10663.58|10664.57|10664.57|10661.93|10661.93|0
1648544500000|2022-03-29 09:01:40|10664.57|10664.57|10664.57|10664.57|10664.57|10664.57|10664.57|10664.57|0
1648544520000|2022-03-29 09:02:00|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|0
1648544610000|2022-03-29 09:03:30|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|0
1648544650000|2022-03-29 09:04:10|10670.85|10670.85|10668.21|10668.21|10670.85|10670.85|10668.21|10668.21|0
1648544660000|2022-03-29 09:04:20|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|10670.85|0
1648544730000|2022-03-29 09:05:30|10665.56|10665.56|10667.22|10667.22|10668.21|10668.21|10665.56|10665.56|0
1648544750000|2022-03-29 09:05:50|10661.93|10661.93|10661.93|10661.93|10661.93|10661.93|10661.93|10661.93|0
1648544800000|2022-03-29 09:06:40|10662.91|10662.91|10662.91|10662.91|10662.91|10662.91|10662.91|10662.91|0
1648544810000|2022-03-29 09:06:50|10665.56|10665.56|10665.56|10665.56|10665.56|10665.56|10665.56|10665.56|0
1648544860000|2022-03-29 09:07:40|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|0
1648544870000|2022-03-29 09:07:50|10678.79|10678.79|10681.44|10681.44|10681.44|10681.44|10678.79|10678.79|0
1648544880000|2022-03-29 09:08:00|10679.78|10679.78|10679.78|10679.78|10679.78|10679.78|10674.49|10674.49|0
1648544900000|2022-03-29 09:08:20|10680.77|10680.77|10672.83|10672.83|10680.77|10680.77|10672.83|10672.83|0
1648544920000|2022-03-29 09:08:40|10673.82|10673.82|10669.19|10669.19|10673.82|10673.82|10669.19|10669.19|0
1648544940000|2022-03-29 09:09:00|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|10668.21|0
1648544950000|2022-03-29 09:09:10|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|10667.22|0
1648544960000|2022-03-29 09:09:20|10664.57|10664.57|10658.29|10658.29|10664.57|10664.57|10658.29|10658.29|0
1648544970000|2022-03-29 09:09:30|10660.94|10660.94|10662.91|10662.91|10662.91|10662.91|10660.94|10660.94|0
1648544980000|2022-03-29 09:09:40|10665.56|10665.56|10671.84|10671.84|10671.84|10671.84|10665.56|10665.56|0
1648545010000|2022-03-29 09:10:10|10666.55|10666.55|10666.55|10666.55|10666.55|10666.55|10666.55|10666.55|0
1648545030000|2022-03-29 09:10:30|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|0
1648545040000|2022-03-29 09:10:40|10669.19|10669.19|10669.19|10669.19|10669.19|10669.19|10669.19|10669.19|0
1648545050000|2022-03-29 09:10:50|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|0
1648545080000|2022-03-29 09:11:20|10679.78|10679.78|10674.49|10674.49|10679.78|10679.78|10674.49|10674.49|0
1648545090000|2022-03-29 09:11:30|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|10671.84|0
1648545130000|2022-03-29 09:12:10|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|10674.49|0
1648545140000|2022-03-29 09:12:20|10672.51|10672.51|10671.52|10671.52|10672.51|10672.51|10671.52|10671.52|0
1648545180000|2022-03-29 09:13:00|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|10668.88|0
1648545290000|2022-03-29 09:14:50|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|0
1648545330000|2022-03-29 09:15:30|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|0
1648545340000|2022-03-29 09:15:40|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|0
1648545360000|2022-03-29 09:16:00|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|0
1648545400000|2022-03-29 09:16:40|10666.9|10666.9|10664.92|10664.92|10666.9|10666.9|10664.92|10664.92|0
1648545430000|2022-03-29 09:17:10|10670.22|10670.22|10664.92|10664.92|10670.22|10670.22|10664.92|10664.92|0
1648545440000|2022-03-29 09:17:20|10662.28|10662.28|10662.28|10662.28|10662.28|10662.28|10662.28|10662.28|0
1648545460000|2022-03-29 09:17:40|10670.22|10670.22|10672.19|10672.19|10672.19|10672.19|10670.22|10670.22|0
1648545520000|2022-03-29 09:18:40|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|0
1648545560000|2022-03-29 09:19:20|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|0
1648545570000|2022-03-29 09:19:30|10669.55|10669.55|10666.9|10666.9|10669.55|10669.55|10666.9|10666.9|0
1648545700000|2022-03-29 09:21:40|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|0
1648545770000|2022-03-29 09:22:50|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|0
1648545790000|2022-03-29 09:23:10|10665.91|10665.91|10665.91|10665.91|10665.91|10665.91|10665.91|10665.91|0
1648545880000|2022-03-29 09:24:40|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|10666.9|0
1648545900000|2022-03-29 09:25:00|10667.89|10667.89|10666.9|10666.9|10667.89|10667.89|10666.9|10666.9|0
1648545920000|2022-03-29 09:25:20|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|10664.25|0
1648545930000|2022-03-29 09:25:30|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|10661.61|0
1648545940000|2022-03-29 09:25:40|10659.63|10659.63|10658.64|10658.64|10659.63|10659.63|10658.64|10658.64|0
1648545950000|2022-03-29 09:25:50|10656|10656|10656|10656|10656|10656|10656|10656|0
1648545970000|2022-03-29 09:26:10|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|10655.01|0
1648546020000|2022-03-29 09:27:00|10654.02|10654.02|10654.02|10654.02|10654.02|10654.02|10654.02|10654.02|0
1648546060000|2022-03-29 09:27:40|10651.37|10651.37|10651.37|10651.37|10651.37|10651.37|10651.37|10651.37|0
1648546080000|2022-03-29 09:28:00|10652.36|10652.36|10652.36|10652.36|10652.36|10652.36|10652.36|10652.36|0
1648546090000|2022-03-29 09:28:10|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|10657.65|0
1648546140000|2022-03-29 09:29:00|10658.64|10658.64|10656.67|10656.67|10658.64|10658.64|10656.67|10656.67|0
1648546160000|2022-03-29 09:29:20|10659.31|10659.31|10659.31|10659.31|10659.31|10659.31|10659.31|10659.31|0
1648546200000|2022-03-29 09:30:00|10660.3|10660.3|10664.92|10664.92|10664.92|10664.92|10660.3|10660.3|0
1648546230000|2022-03-29 09:30:30|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|0
1648546260000|2022-03-29 09:31:00|10660.3|10660.3|10660.3|10660.3|10660.3|10660.3|10660.3|10660.3|0
1648546290000|2022-03-29 09:31:30|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|10662.95|0
1648546400000|2022-03-29 09:33:20|10664.92|10664.92|10664.92|10664.92|10664.92|10664.92|10664.92|10664.92|0
1648546410000|2022-03-29 09:33:30|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|10659.63|0
1648546460000|2022-03-29 09:34:20|10656.98|10656.98|10652.36|10652.36|10656.98|10656.98|10652.36|10652.36|0
1648546500000|2022-03-29 09:35:00|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|10653.35|0
1648546540000|2022-03-29 09:35:40|10656|10656|10658.64|10658.64|10658.64|10658.64|10656|10656|0
1648546550000|2022-03-29 09:35:50|10659.63|10659.63|10660.62|10660.62|10660.62|10660.62|10659.63|10659.63|0
1648546590000|2022-03-29 09:36:30|10663.27|10663.27|10663.27|10663.27|10663.27|10663.27|10663.27|10663.27|0
1648546600000|2022-03-29 09:36:40|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|0
1648546630000|2022-03-29 09:37:10|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|10669.55|0
1648546650000|2022-03-29 09:37:30|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|10668.56|0
1648546670000|2022-03-29 09:37:50|10671.2|10671.2|10673.85|10673.85|10673.85|10673.85|10671.2|10671.2|0
1648546700000|2022-03-29 09:38:20|10674.84|10674.84|10674.84|10674.84|10674.84|10674.84|10674.84|10674.84|0
1648546760000|2022-03-29 09:39:20|10677.49|10677.49|10680.13|10680.13|10680.13|10680.13|10677.49|10677.49|0
1648546770000|2022-03-29 09:39:30|10677.49|10677.49|10677.49|10677.49|10677.49|10677.49|10677.49|10677.49|0
1648546790000|2022-03-29 09:39:50|10674.84|10674.84|10674.84|10674.84|10674.84|10674.84|10674.84|10674.84|0
1648546820000|2022-03-29 09:40:20|10677.49|10677.49|10677.49|10677.49|10677.49|10677.49|10677.49|10677.49|0
1648546850000|2022-03-29 09:40:50|10678.47|10678.47|10678.47|10678.47|10678.47|10678.47|10678.47|10678.47|0
1648546860000|2022-03-29 09:41:00|10686.41|10686.41|10686.41|10686.41|10686.41|10686.41|10686.41|10686.41|0
1648547030000|2022-03-29 09:43:50|10687.4|10687.4|10690.05|10690.05|10691.04|10691.04|10687.4|10687.4|0
1648547050000|2022-03-29 09:44:10|10695.34|10695.34|10697.99|10697.99|10697.99|10697.99|10695.34|10695.34|0
1648547130000|2022-03-29 09:45:30|10700.63|10700.63|10703.28|10703.28|10703.28|10703.28|10700.63|10700.63|0
1648547170000|2022-03-29 09:46:10|10705.93|10705.93|10705.93|10705.93|10705.93|10705.93|10705.93|10705.93|0
1648547230000|2022-03-29 09:47:10|10706.91|10706.91|10706.91|10706.91|10706.91|10706.91|10706.91|10706.91|0
1648547260000|2022-03-29 09:47:40|10709.56|10709.56|10709.56|10709.56|10709.56|10709.56|10709.56|10709.56|0
1648547280000|2022-03-29 09:48:00|10712.21|10712.21|10709.56|10709.56|10712.21|10712.21|10709.56|10709.56|0
1648547290000|2022-03-29 09:48:10|10706.91|10706.91|10706.91|10706.91|10706.91|10706.91|10706.91|10706.91|0
1648547310000|2022-03-29 09:48:30|10703.95|10703.95|10705.93|10705.93|10705.93|10705.93|10703.95|10703.95|0
1648547340000|2022-03-29 09:49:00|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|10703.28|0
1648547520000|2022-03-29 09:52:00|10702.29|10702.29|10697.99|10697.99|10703.28|10703.28|10697.99|10697.99|0
1648547580000|2022-03-29 09:53:00|10695.34|10695.34|10692.69|10692.69|10695.34|10695.34|10692.69|10692.69|0
1648547600000|2022-03-29 09:53:20|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|10697.99|0
1648547710000|2022-03-29 09:55:10|10695.34|10695.34|10695.34|10695.34|10695.34|10695.34|10695.34|10695.34|0
1648547720000|2022-03-29 09:55:20|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|10692.69|0
1648547730000|2022-03-29 09:55:30|10693.68|10693.68|10693.68|10693.68|10693.68|10693.68|10693.68|10693.68|0
1648547770000|2022-03-29 09:56:10|10698.97|10698.97|10706.91|10706.91|10706.91|10706.91|10698.97|10698.97|0
1648547800000|2022-03-29 09:56:40|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|10701.62|0
1648547810000|2022-03-29 09:56:50|10698.97|10698.97|10697.99|10697.99|10698.97|10698.97|10697|10697|0
1648547830000|2022-03-29 09:57:10|10695.34|10695.34|10695.34|10695.34|10695.34|10695.34|10695.34|10695.34|0
1648547910000|2022-03-29 09:58:30|10693.36|10693.36|10692.38|10692.38|10693.36|10693.36|10692.38|10692.38|0
1648547940000|2022-03-29 09:59:00|10694.35|10694.35|10695.34|10695.34|10695.34|10695.34|10694.35|10694.35|0
1648547960000|2022-03-29 09:59:20|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|10696.33|0
1648548060000|2022-03-29 10:01:00|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|10698.97|0
1648548070000|2022-03-29 10:01:10|10701.62|10701.62|10706.91|10706.91|10706.91|10706.91|10701.62|10701.62|0
1648548080000|2022-03-29 10:01:20|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|10704.27|0
1648548130000|2022-03-29 10:02:10|10705.26|10705.26|10705.26|10705.26|10705.26|10705.26|10705.26|10705.26|0
1648548200000|2022-03-29 10:03:20|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|10706.24|0
1648548220000|2022-03-29 10:03:40|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|0
1648548240000|2022-03-29 10:04:00|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|0
1648548250000|2022-03-29 10:04:10|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|10714.18|0
1648548280000|2022-03-29 10:04:40|10713.2|10713.2|10714.18|10714.18|10714.18|10714.18|10713.2|10713.2|0
1648548290000|2022-03-29 10:04:50|10715.17|10715.17|10715.17|10715.17|10715.17|10715.17|10715.17|10715.17|0
1648548300000|2022-03-29 10:05:00|10714.18|10714.18|10711.54|10711.54|10714.18|10714.18|10711.54|10711.54|0
1648548340000|2022-03-29 10:05:40|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|10708.89|0
1648548360000|2022-03-29 10:06:00|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|10711.54|0
1648548410000|2022-03-29 10:06:50|10714.5|10714.5|10712.53|10712.53|10714.5|10714.5|10712.53|10712.53|0
1648548500000|2022-03-29 10:08:20|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|10713.51|0
1648548530000|2022-03-29 10:08:50|10711.54|10711.54|10710.55|10710.55|10711.54|10711.54|10710.55|10710.55|0
1648548560000|2022-03-29 10:09:20|10713.2|10713.2|10713.2|10713.2|10713.2|10713.2|10713.2|10713.2|0
1648548570000|2022-03-29 10:09:30|10711.22|10711.22|10712.21|10712.21|10712.21|10712.21|10711.22|10711.22|0
1648548580000|2022-03-29 10:09:40|10714.85|10714.85|10714.85|10714.85|10714.85|10714.85|10714.85|10714.85|0
1648548610000|2022-03-29 10:10:10|10717.5|10717.5|10720.15|10720.15|10720.15|10720.15|10717.5|10717.5|0
1648548680000|2022-03-29 10:11:20|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|10722.79|0
1648548770000|2022-03-29 10:12:50|10720.15|10720.15|10726.43|10726.43|10726.43|10726.43|10720.15|10720.15|0
1648548780000|2022-03-29 10:13:00|10721.13|10721.13|10719.16|10719.16|10721.13|10721.13|10719.16|10719.16|0
1648548790000|2022-03-29 10:13:10|10724.45|10724.45|10724.45|10724.45|10724.45|10724.45|10724.45|10724.45|0
1648548820000|2022-03-29 10:13:40|10725.44|10725.44|10725.44|10725.44|10725.44|10725.44|10725.44|10725.44|0
1648548930000|2022-03-29 10:15:30|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|0
1648548940000|2022-03-29 10:15:40|10723.78|10723.78|10723.78|10723.78|10723.78|10723.78|10723.78|10723.78|0
1648548990000|2022-03-29 10:16:30|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|0
1648549000000|2022-03-29 10:16:40|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|0
1648549100000|2022-03-29 10:18:20|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|0
1648549140000|2022-03-29 10:19:00|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|0
1648549160000|2022-03-29 10:19:20|10731.72|10731.72|10729.07|10729.07|10731.72|10731.72|10729.07|10729.07|0
1648549170000|2022-03-29 10:19:30|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|0
1648549190000|2022-03-29 10:19:50|10734.37|10734.37|10734.37|10734.37|10734.37|10734.37|10734.37|10734.37|0
1648549230000|2022-03-29 10:20:30|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|10729.07|0
1648549240000|2022-03-29 10:20:40|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|10731.72|0
1648549300000|2022-03-29 10:21:40|10732.71|10732.71|10733.7|10733.7|10733.7|10733.7|10732.71|10732.71|0
1648549420000|2022-03-29 10:23:40|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|0
1648549520000|2022-03-29 10:25:20|10725.76|10725.76|10725.76|10725.76|10725.76|10725.76|10725.76|10725.76|0
1648549530000|2022-03-29 10:25:30|10731.05|10731.05|10733.7|10733.7|10733.7|10733.7|10731.05|10731.05|0
1648549540000|2022-03-29 10:25:40|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|10728.4|0
1648549650000|2022-03-29 10:27:30|10725.76|10725.76|10725.76|10725.76|10725.76|10725.76|10725.76|10725.76|0
1648549700000|2022-03-29 10:28:20|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|10724.77|0
1648549710000|2022-03-29 10:28:30|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|10727.42|0
1648549750000|2022-03-29 10:29:10|10722.12|10722.12|10722.12|10722.12|10722.12|10722.12|10722.12|10722.12|0
1648549800000|2022-03-29 10:30:00|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|10723.11|0
1648549810000|2022-03-29 10:30:10|10726.08|10726.08|10726.08|10726.08|10726.08|10726.08|10726.08|10726.08|0
1648549870000|2022-03-29 10:31:10|10723.43|10723.43|10723.43|10723.43|10723.43|10723.43|10723.43|10723.43|0
1648549920000|2022-03-29 10:32:00|10720.78|10720.78|10720.78|10720.78|10720.78|10720.78|10720.78|10720.78|0
1648550030000|2022-03-29 10:33:50|10719.79|10719.79|10720.78|10720.78|10720.78|10720.78|10718.81|10718.81|0
1648550040000|2022-03-29 10:34:00|10721.77|10721.77|10719.12|10719.12|10721.77|10721.77|10719.12|10719.12|0
1648550100000|2022-03-29 10:35:00|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|0
1648550120000|2022-03-29 10:35:20|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|10722.76|0
1648550200000|2022-03-29 10:36:40|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|10720.11|0
1648550240000|2022-03-29 10:37:20|10714.82|10714.82|10715.81|10715.81|10715.81|10715.81|10714.82|10714.82|0
1648550320000|2022-03-29 10:38:40|10713.16|10713.16|10710.52|10710.52|10713.16|10713.16|10710.52|10710.52|0
1648550350000|2022-03-29 10:39:10|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|10707.87|0
1648550400000|2022-03-29 10:40:00|10706.88|10706.88|10706.88|10706.88|10706.88|10706.88|10706.88|10706.88|0
1648550420000|2022-03-29 10:40:20|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|10703.92|0
1648550470000|2022-03-29 10:41:10|10695.98|10695.98|10695.98|10695.98|10695.98|10695.98|10695.98|10695.98|0
1648550640000|2022-03-29 10:44:00|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|10698.62|0
1648550690000|2022-03-29 10:44:50|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|10699.61|0
1648550730000|2022-03-29 10:45:30|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|10697.64|0
1648550740000|2022-03-29 10:45:40|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|10696.65|0
1648550760000|2022-03-29 10:46:00|10694|10694|10696.65|10696.65|10696.65|10696.65|10694|10694|0
1648550880000|2022-03-29 10:48:00|10694|10694|10694|10694|10694|10694|10694|10694|0
1648550890000|2022-03-29 10:48:10|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|10691.35|0
1648550920000|2022-03-29 10:48:40|10688.71|10688.71|10691.35|10691.35|10691.35|10691.35|10688.71|10688.71|0
1648551080000|2022-03-29 10:51:20|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|10688.71|0
1648551200000|2022-03-29 10:53:20|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|10690.68|0
1648551290000|2022-03-29 10:54:50|10691.37|10691.37|10691.37|10691.37|10691.37|10691.37|10691.37|10691.37|0
1648551300000|2022-03-29 10:55:00|10686.08|10686.08|10683.43|10683.43|10686.08|10686.08|10683.43|10683.43|0
1648551320000|2022-03-29 10:55:20|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|0
1648551360000|2022-03-29 10:56:00|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|0
1648551410000|2022-03-29 10:56:50|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|0
1648551430000|2022-03-29 10:57:10|10673.83|10673.83|10673.83|10673.83|10673.83|10673.83|10673.83|10673.83|0
1648551450000|2022-03-29 10:57:30|10671.19|10671.19|10673.83|10673.83|10673.83|10673.83|10671.19|10671.19|0
1648551480000|2022-03-29 10:58:00|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|10676.48|0
1648551500000|2022-03-29 10:58:20|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|0
1648551520000|2022-03-29 10:58:40|10674.5|10674.5|10675.49|10675.49|10675.49|10675.49|10674.5|10674.5|0
1648551540000|2022-03-29 10:59:00|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|0
1648551570000|2022-03-29 10:59:30|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|10679.13|0
1648551590000|2022-03-29 10:59:50|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|0
1648551600000|2022-03-29 11:00:00|10684.42|10684.42|10682.76|10682.76|10684.42|10684.42|10681.77|10681.77|0
1648551650000|2022-03-29 11:00:50|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|0
1648551660000|2022-03-29 11:01:00|10682.76|10682.76|10682.76|10682.76|10682.76|10682.76|10682.76|10682.76|0
1648551740000|2022-03-29 11:02:20|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|10680.11|0
1648551800000|2022-03-29 11:03:20|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|10677.47|0
1648551820000|2022-03-29 11:03:40|10680.11|10680.11|10676.48|10676.48|10680.11|10680.11|10676.48|10676.48|0
1648551860000|2022-03-29 11:04:20|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|10681.77|0
1648551900000|2022-03-29 11:05:00|10684.74|10684.74|10684.74|10684.74|10684.74|10684.74|10684.74|10684.74|0
1648551920000|2022-03-29 11:05:20|10682.09|10682.09|10683.75|10683.75|10683.75|10683.75|10682.09|10682.09|0
1648551950000|2022-03-29 11:05:50|10682.76|10682.76|10680.78|10680.78|10682.76|10682.76|10680.78|10680.78|0
1648552030000|2022-03-29 11:07:10|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|10678.14|0
1648552120000|2022-03-29 11:08:40|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|10675.49|0
1648552170000|2022-03-29 11:09:30|10676.01|10676.01|10676.18|10676.18|10676.35|10676.35|10676.01|10676.01|0
1648552180000|2022-03-29 11:09:40|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|10678.82|0
1648552190000|2022-03-29 11:09:50|10681.47|10681.47|10683.45|10683.45|10683.45|10683.45|10681.47|10681.47|0
1648552210000|2022-03-29 11:10:10|10682.46|10682.46|10682.46|10682.46|10682.46|10682.46|10682.46|10682.46|0
1648552230000|2022-03-29 11:10:30|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|0
1648552250000|2022-03-29 11:10:50|10681.79|10681.79|10681.79|10681.79|10681.79|10681.79|10681.79|10681.79|0
1648552340000|2022-03-29 11:12:20|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|10684.44|0
1648552360000|2022-03-29 11:12:40|10683.45|10683.45|10684.95|10684.95|10685.12|10685.12|10683.45|10683.45|0
1648552430000|2022-03-29 11:13:50|10682.97|10682.97|10682.97|10682.97|10682.97|10682.97|10680.33|10680.33|0
1648552450000|2022-03-29 11:14:10|10685.62|10685.62|10685.62|10685.62|10690.91|10690.91|10685.62|10685.62|0
1648552550000|2022-03-29 11:15:50|10688.27|10688.27|10688.27|10688.27|10688.27|10688.27|10688.27|10688.27|0
1648552630000|2022-03-29 11:17:10|10689.25|10689.25|10689.25|10689.25|10689.25|10689.25|10689.25|10689.25|0
1648552670000|2022-03-29 11:17:50|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|10686.61|0
1648552690000|2022-03-29 11:18:10|10683.96|10683.96|10683.96|10683.96|10683.96|10683.96|10683.96|10683.96|0
1648552700000|2022-03-29 11:18:20|10681.32|10681.32|10679.66|10679.66|10681.32|10681.32|10678.67|10678.67|0
1648552760000|2022-03-29 11:19:20|10669.07|10669.07|10669.07|10669.07|10669.07|10669.07|10669.07|10669.07|0
1648552780000|2022-03-29 11:19:40|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|0
1648552800000|2022-03-29 11:20:00|10667.74|10667.74|10668.73|10668.73|10668.73|10668.73|10667.74|10667.74|0
1648552840000|2022-03-29 11:20:40|10666.75|10666.75|10666.75|10666.75|10666.75|10666.75|10666.75|10666.75|0
1648552960000|2022-03-29 11:22:40|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|10668.73|0
1648552980000|2022-03-29 11:23:00|10671.37|10671.37|10671.37|10671.37|10671.37|10671.37|10671.37|10671.37|0
1648553000000|2022-03-29 11:23:20|10669.4|10669.4|10669.4|10669.4|10669.4|10669.4|10669.4|10669.4|0
1648553080000|2022-03-29 11:24:40|10666.75|10666.75|10666.75|10666.75|10666.75|10666.75|10666.75|10666.75|0
1648553180000|2022-03-29 11:26:20|10664.11|10664.11|10669.4|10669.4|10669.4|10669.4|10664.11|10664.11|0
1648553190000|2022-03-29 11:26:30|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|0
1648553200000|2022-03-29 11:26:40|10670.9|10670.9|10670.9|10670.9|10670.9|10670.9|10670.9|10670.9|0
1648553280000|2022-03-29 11:28:00|10669.91|10669.91|10667.27|10667.27|10669.91|10669.91|10667.27|10667.27|0
1648553290000|2022-03-29 11:28:10|10668.25|10668.25|10673.55|10673.55|10673.55|10673.55|10668.25|10668.25|0
1648553300000|2022-03-29 11:28:20|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|10672.56|0
1648553440000|2022-03-29 11:30:40|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|10669.91|0
1648553450000|2022-03-29 11:30:50|10669.57|10669.57|10669.57|10669.57|10669.57|10669.57|10669.57|10669.57|0
1648553460000|2022-03-29 11:31:00|10672.22|10672.22|10675.85|10675.85|10675.85|10675.85|10672.22|10672.22|0
1648553500000|2022-03-29 11:31:40|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|10676.84|0
1648553510000|2022-03-29 11:31:50|10675.85|10675.85|10675.68|10675.68|10675.85|10675.85|10675.68|10675.68|0
1648553520000|2022-03-29 11:32:00|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|10674.69|0
1648553630000|2022-03-29 11:33:50|10669.4|10669.4|10672.04|10672.04|10672.04|10672.04|10669.4|10669.4|0
1648553640000|2022-03-29 11:34:00|10671.06|10671.06|10673.7|10673.7|10673.7|10673.7|10671.06|10671.06|0
1648553760000|2022-03-29 11:36:00|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|10672.71|0
1648553770000|2022-03-29 11:36:10|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|10670.74|0
1648553780000|2022-03-29 11:36:20|10666.79|10666.79|10666.79|10666.79|10666.79|10666.79|10666.79|10666.79|0
1648553790000|2022-03-29 11:36:30|10661.49|10661.49|10667.1|10667.1|10667.1|10667.1|10661.49|10661.49|0
1648554000000|2022-03-29 11:40:00|10668.09|10668.09|10668.09|10668.09|10668.09|10668.09|10668.09|10668.09|0
1648554020000|2022-03-29 11:40:20|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|10667.1|0
1648554070000|2022-03-29 11:41:10|10669.75|10669.75|10690.25|10690.25|10692.9|10692.9|10669.75|10669.75|0
1648554080000|2022-03-29 11:41:20|10692.9|10692.9|10676.03|10676.03|10703.48|10703.48|10676.03|10676.03|0
1648554090000|2022-03-29 11:41:30|10681.32|10681.32|10686.62|10686.62|10686.62|10686.62|10681.32|10681.32|0
1648554110000|2022-03-29 11:41:50|10683.97|10683.97|10680.34|10680.34|10683.97|10683.97|10680.34|10680.34|0
1648554120000|2022-03-29 11:42:00|10682.98|10682.98|10682.98|10682.98|10682.98|10682.98|10682.98|10682.98|0
1648554150000|2022-03-29 11:42:30|10680.34|10680.34|10677.69|10677.69|10680.34|10680.34|10677.69|10677.69|0
1648554190000|2022-03-29 11:43:10|10669.75|10669.75|10669.75|10669.75|10669.75|10669.75|10669.75|10669.75|0
1648554210000|2022-03-29 11:43:30|10672.4|10672.4|10672.4|10672.4|10672.4|10672.4|10672.4|10672.4|0
1648554230000|2022-03-29 11:43:50|10675.04|10675.04|10680.34|10680.34|10680.34|10680.34|10675.04|10675.04|0
1648554240000|2022-03-29 11:44:00|10682.98|10682.98|10681.32|10681.32|10682.98|10682.98|10680.34|10680.34|0
1648554260000|2022-03-29 11:44:20|10678.68|10678.68|10678.68|10678.68|10678.68|10678.68|10678.68|10678.68|0
1648554270000|2022-03-29 11:44:30|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|10677.69|0
1648554290000|2022-03-29 11:44:50|10672.4|10672.4|10671.41|10671.41|10672.4|10672.4|10671.41|10671.41|0
1648554300000|2022-03-29 11:45:00|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|10674.05|0
1648554310000|2022-03-29 11:45:10|10671.41|10671.41|10671.41|10671.41|10671.41|10671.41|10671.41|10671.41|0
1648554340000|2022-03-29 11:45:40|10666.12|10666.12|10671.41|10671.41|10671.41|10671.41|10666.12|10666.12|0
1648554350000|2022-03-29 11:45:50|10676.7|10676.7|10676.7|10676.7|10681.99|10681.99|10676.7|10676.7|0
1648554360000|2022-03-29 11:46:00|10674.72|10674.72|10669.43|10669.43|10674.72|10674.72|10669.43|10669.43|0
1648554370000|2022-03-29 11:46:10|10672.08|10672.08|10674.72|10674.72|10674.72|10674.72|10672.08|10672.08|0
1648554380000|2022-03-29 11:46:20|10669.43|10669.43|10672.08|10672.08|10672.08|10672.08|10669.43|10669.43|0
1648554440000|2022-03-29 11:47:20|10674.72|10674.72|10676.7|10676.7|10676.7|10676.7|10674.72|10674.72|0
1648554480000|2022-03-29 11:48:00|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|10679.35|0
1648554490000|2022-03-29 11:48:10|10681.99|10681.99|10681.99|10681.99|10681.99|10681.99|10681.99|10681.99|0
1648554520000|2022-03-29 11:48:40|10684.64|10684.64|10684.64|10684.64|10684.64|10684.64|10684.64|10684.64|0
1648554600000|2022-03-29 11:50:00|10683.65|10683.65|10681.68|10681.68|10683.65|10683.65|10681.68|10681.68|0
1648554610000|2022-03-29 11:50:10|10682.66|10682.66|10682.66|10682.66|10682.66|10682.66|10682.66|10682.66|0
1648554630000|2022-03-29 11:50:30|10680.02|10680.02|10680.02|10680.02|10682.66|10682.66|10680.02|10680.02|0
1648554640000|2022-03-29 11:50:40|10682.66|10682.66|10683.65|10683.65|10683.65|10683.65|10682.66|10682.66|0
1648554680000|2022-03-29 11:51:20|10682.66|10682.66|10681.68|10681.68|10682.66|10682.66|10681.68|10681.68|0
1648554690000|2022-03-29 11:51:30|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|10679.03|0
1648554700000|2022-03-29 11:51:40|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|10684.32|0
1648554720000|2022-03-29 11:52:00|10686.97|10686.97|10685.98|10685.98|10686.97|10686.97|10685.98|10685.98|0
1648554770000|2022-03-29 11:52:50|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|10691.27|0
1648554780000|2022-03-29 11:53:00|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|10688.63|0
1648554800000|2022-03-29 11:53:20|10689.61|10689.61|10688.63|10688.63|10689.61|10689.61|10688.63|10688.63|0
1648554820000|2022-03-29 11:53:40|10685.98|10685.98|10685.98|10685.98|10685.98|10685.98|10685.98|10685.98|0
1648554840000|2022-03-29 11:54:00|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|10683.33|0
1648554850000|2022-03-29 11:54:10|10682.35|10682.35|10684.99|10684.99|10684.99|10684.99|10682.35|10682.35|0
1648554880000|2022-03-29 11:54:40|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|0
1648554900000|2022-03-29 11:55:00|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|10677.05|0
1648554910000|2022-03-29 11:55:10|10679.7|10679.7|10682.35|10682.35|10682.35|10682.35|10679.7|10679.7|0
1648554920000|2022-03-29 11:55:20|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|10679.7|0
1648554940000|2022-03-29 11:55:40|10678.71|10678.71|10678.71|10678.71|10678.71|10678.71|10678.71|10678.71|0
1648554970000|2022-03-29 11:56:10|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|10679.23|0
1648554980000|2022-03-29 11:56:20|10676.58|10676.58|10676.58|10676.58|10676.58|10676.58|10676.58|10676.58|0
1648555010000|2022-03-29 11:56:50|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|0
1648555020000|2022-03-29 11:57:00|10670.3|10670.3|10670.3|10670.3|10670.3|10670.3|10670.3|10670.3|0
1648555030000|2022-03-29 11:57:10|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|10671.29|0
1648555050000|2022-03-29 11:57:30|10672.27|10672.27|10672.27|10672.27|10672.27|10672.27|10672.27|10672.27|0
1648555060000|2022-03-29 11:57:40|10674.92|10674.92|10674.92|10674.92|10674.92|10674.92|10674.92|10674.92|0
1648555070000|2022-03-29 11:57:50|10672.94|10672.94|10672.94|10672.94|10672.94|10672.94|10672.94|10672.94|0
1648555120000|2022-03-29 11:58:40|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|0
1648555150000|2022-03-29 11:59:10|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|10667.31|0
1648555160000|2022-03-29 11:59:20|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|0
1648555170000|2022-03-29 11:59:30|10671.61|10671.61|10671.61|10671.61|10671.61|10671.61|10671.61|10671.61|0
1648555180000|2022-03-29 11:59:40|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|10669.64|0
1648555200000|2022-03-29 12:00:00|10670.62|10670.62|10671.61|10671.61|10671.61|10671.61|10670.62|10670.62|0
1648555210000|2022-03-29 12:00:10|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|10672.6|0
1648555290000|2022-03-29 12:01:30|10675.25|10675.25|10675.25|10675.25|10675.25|10675.25|10675.25|10675.25|0
1648555300000|2022-03-29 12:01:40|10680.54|10680.54|10683.19|10683.19|10683.19|10683.19|10680.54|10680.54|0
1648555320000|2022-03-29 12:02:00|10684.17|10684.17|10684.17|10684.17|10684.17|10684.17|10684.17|10684.17|0
1648555340000|2022-03-29 12:02:20|10686.82|10686.82|10686.82|10686.82|10686.82|10686.82|10686.82|10686.82|0
1648555350000|2022-03-29 12:02:30|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|10689.47|0
1648555380000|2022-03-29 12:03:00|10692.11|10692.11|10692.11|10692.11|10692.11|10692.11|10692.11|10692.11|0
1648555390000|2022-03-29 12:03:10|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|0
1648555440000|2022-03-29 12:04:00|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|0
1648555470000|2022-03-29 12:04:30|10693.1|10693.1|10690.46|10690.46|10693.1|10693.1|10690.46|10690.46|0
1648555570000|2022-03-29 12:06:10|10693.1|10693.1|10693.1|10693.1|10695.75|10695.75|10693.1|10693.1|0
1648555590000|2022-03-29 12:06:30|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|10690.46|0
1648555610000|2022-03-29 12:06:50|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|10693.1|0
1648555640000|2022-03-29 12:07:20|10690.46|10690.46|10687.81|10687.81|10690.46|10690.46|10687.81|10687.81|0
1648555650000|2022-03-29 12:07:30|10686.82|10686.82|10687.49|10687.49|10687.49|10687.49|10684.84|10684.84|0
1648555660000|2022-03-29 12:07:40|10684.53|10684.53|10684.53|10684.53|10684.53|10684.53|10684.53|10684.53|0
1648555700000|2022-03-29 12:08:20|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|0
1648555760000|2022-03-29 12:09:20|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|0
1648555770000|2022-03-29 12:09:30|10685.83|10685.83|10683.86|10683.86|10685.83|10685.83|10683.86|10683.86|0
1648555830000|2022-03-29 12:10:30|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|10684.84|0
1648555880000|2022-03-29 12:11:20|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|0
1648555900000|2022-03-29 12:11:40|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|10683.19|0
1648555920000|2022-03-29 12:12:00|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|0
1648555950000|2022-03-29 12:12:30|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|0
1648555960000|2022-03-29 12:12:40|10685.83|10685.83|10691.13|10691.13|10691.13|10691.13|10685.83|10685.83|0
1648556020000|2022-03-29 12:13:40|10693.77|10693.77|10693.77|10693.77|10693.77|10693.77|10693.77|10693.77|0
1648556040000|2022-03-29 12:14:00|10691.13|10691.13|10691.13|10691.13|10691.13|10691.13|10691.13|10691.13|0
1648556050000|2022-03-29 12:14:10|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|10688.48|0
1648556100000|2022-03-29 12:15:00|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|10685.83|0
1648556110000|2022-03-29 12:15:10|10684.84|10684.84|10683.86|10683.86|10684.84|10684.84|10683.86|10683.86|0
1648556130000|2022-03-29 12:15:30|10677.93|10677.93|10673.3|10673.3|10677.93|10677.93|10673.3|10673.3|0
1648556140000|2022-03-29 12:15:40|10675.28|10675.28|10671.65|10671.65|10675.28|10675.28|10671.65|10671.65|0
1648556170000|2022-03-29 12:16:10|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|0
1648556180000|2022-03-29 12:16:20|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|0
1648556200000|2022-03-29 12:16:40|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|0
1648556210000|2022-03-29 12:16:50|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|0
1648556250000|2022-03-29 12:17:30|10674.96|10674.96|10672.32|10672.32|10674.96|10674.96|10672.32|10672.32|0
1648556310000|2022-03-29 12:18:30|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|0
1648556320000|2022-03-29 12:18:40|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|10668.68|0
1648556340000|2022-03-29 12:19:00|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|10671.33|0
1648556370000|2022-03-29 12:19:30|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|10666.03|0
1648556400000|2022-03-29 12:20:00|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|10660.74|0
1648556410000|2022-03-29 12:20:10|10663.39|10663.39|10663.39|10663.39|10663.39|10663.39|10663.39|10663.39|0
1648556480000|2022-03-29 12:21:20|10666.03|10666.03|10663.07|10663.07|10666.03|10666.03|10663.07|10663.07|0
1648556490000|2022-03-29 12:21:30|10668.36|10668.36|10668.36|10668.36|10668.36|10668.36|10668.36|10668.36|0
1648556540000|2022-03-29 12:22:20|10666.39|10666.39|10666.39|10666.39|10666.39|10666.39|10666.39|10666.39|0
1648556550000|2022-03-29 12:22:30|10664.41|10664.41|10665.4|10665.4|10666.39|10666.39|10662.43|10662.43|0
1648556570000|2022-03-29 12:22:50|10663.42|10663.42|10664.73|10664.73|10667.37|10667.37|10663.42|10663.42|0
1648556640000|2022-03-29 12:24:00|10667.37|10667.37|10664.73|10664.73|10667.37|10667.37|10664.73|10664.73|0
1648556680000|2022-03-29 12:24:40|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|10663.74|0
1648556770000|2022-03-29 12:26:10|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|0
1648556790000|2022-03-29 12:26:30|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|10664.73|0
1648556800000|2022-03-29 12:26:40|10667.69|10667.69|10666.7|10666.7|10667.69|10667.69|10666.7|10666.7|0
1648556840000|2022-03-29 12:27:20|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|0
1648556870000|2022-03-29 12:27:50|10668.36|10668.36|10668.36|10668.36|10668.36|10668.36|10668.36|10668.36|0
1648556930000|2022-03-29 12:28:50|10665.72|10665.72|10663.07|10663.07|10665.72|10665.72|10663.07|10663.07|0
1648556940000|2022-03-29 12:29:00|10665.72|10665.72|10668.36|10668.36|10668.36|10668.36|10665.72|10665.72|0
1648557020000|2022-03-29 12:30:20|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|10665.72|0
1648557030000|2022-03-29 12:30:30|10667.69|10667.69|10670.34|10670.34|10670.34|10670.34|10667.69|10667.69|0
1648557040000|2022-03-29 12:30:40|10673.97|10673.97|10677.61|10677.61|10680.26|10680.26|10673.97|10673.97|0
1648557060000|2022-03-29 12:31:00|10678.6|10678.6|10678.6|10678.6|10678.6|10678.6|10678.6|10678.6|0
1648557070000|2022-03-29 12:31:10|10675.95|10675.95|10673.3|10673.3|10675.95|10675.95|10673.3|10673.3|0
1648557100000|2022-03-29 12:31:40|10672.32|10672.32|10676.94|10676.94|10676.94|10676.94|10672.32|10672.32|0
1648557120000|2022-03-29 12:32:00|10674.29|10674.29|10672.32|10672.32|10674.29|10674.29|10672.32|10672.32|0
1648557130000|2022-03-29 12:32:10|10677.61|10677.61|10677.61|10677.61|10677.61|10677.61|10677.61|10677.61|0
1648557200000|2022-03-29 12:33:20|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|10672.32|0
1648557210000|2022-03-29 12:33:30|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|0
1648557270000|2022-03-29 12:34:30|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|0
1648557280000|2022-03-29 12:34:40|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|10669.67|0
1648557300000|2022-03-29 12:35:00|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|10664.38|0
1648557420000|2022-03-29 12:37:00|10667.02|10667.02|10667.02|10667.02|10667.02|10667.02|10667.02|10667.02|0
1648557430000|2022-03-29 12:37:10|10669|10669|10669|10669|10669|10669|10669|10669|0
1648557450000|2022-03-29 12:37:30|10666.35|10666.35|10666.35|10666.35|10666.35|10666.35|10666.35|10666.35|0
1648557460000|2022-03-29 12:37:40|10669|10669|10669|10669|10669|10669|10669|10669|0
1648557520000|2022-03-29 12:38:40|10669.99|10669.99|10672.63|10672.63|10672.63|10672.63|10669.99|10669.99|0
1648557530000|2022-03-29 12:38:50|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|10671.65|0
1648557560000|2022-03-29 12:39:20|10669|10669|10666.35|10666.35|10669|10669|10666.35|10666.35|0
1648557600000|2022-03-29 12:40:00|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|0
1648557700000|2022-03-29 12:41:40|10662.72|10662.72|10662.72|10662.72|10662.72|10662.72|10662.72|10662.72|0
1648557770000|2022-03-29 12:42:50|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|10665.36|0
1648557790000|2022-03-29 12:43:10|10668.01|10668.01|10668.01|10668.01|10668.01|10668.01|10668.01|10668.01|0
1648557810000|2022-03-29 12:43:30|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|10673.3|0
1648557850000|2022-03-29 12:44:10|10675.95|10675.95|10675.95|10675.95|10675.95|10675.95|10675.95|10675.95|0
1648557890000|2022-03-29 12:44:50|10678.6|10678.6|10686.54|10686.54|10686.54|10686.54|10678.6|10678.6|0
1648557900000|2022-03-29 12:45:00|10689.18|10689.18|10689.18|10689.18|10689.18|10689.18|10689.18|10689.18|0
1648557990000|2022-03-29 12:46:30|10692.15|10692.15|10692.15|10692.15|10692.15|10692.15|10692.15|10692.15|0
1648558000000|2022-03-29 12:46:40|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|10693.14|0
1648558010000|2022-03-29 12:46:50|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|0
1648558020000|2022-03-29 12:47:00|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|0
1648558050000|2022-03-29 12:47:30|10689.82|10689.82|10689.82|10689.82|10689.82|10689.82|10689.82|10689.82|0
1648558080000|2022-03-29 12:48:00|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|10692.47|0
1648558100000|2022-03-29 12:48:20|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|0
1648558120000|2022-03-29 12:48:40|10696.1|10696.1|10695.11|10695.11|10696.1|10696.1|10695.11|10695.11|0
1648558170000|2022-03-29 12:49:30|10700.4|10700.4|10703.05|10703.05|10703.05|10703.05|10700.4|10700.4|0
1648558180000|2022-03-29 12:49:40|10705.03|10705.03|10702.38|10702.38|10705.03|10705.03|10702.38|10702.38|0
1648558200000|2022-03-29 12:50:00|10700.4|10700.4|10697.76|10697.76|10700.4|10700.4|10697.76|10697.76|0
1648558210000|2022-03-29 12:50:10|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|10695.11|0
1648558230000|2022-03-29 12:50:30|10694.12|10694.12|10693.14|10693.14|10694.12|10694.12|10693.14|10693.14|0
1648558310000|2022-03-29 12:51:50|10694.12|10694.12|10694.12|10694.12|10694.12|10694.12|10694.12|10694.12|0
1648558330000|2022-03-29 12:52:10|10696.77|10696.77|10702.06|10702.06|10702.06|10702.06|10696.77|10696.77|0
1648558340000|2022-03-29 12:52:20|10704.71|10704.71|10699.42|10699.42|10704.71|10704.71|10699.42|10699.42|0
1648558350000|2022-03-29 12:52:30|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|10696.77|0
1648558400000|2022-03-29 12:53:20|10695.78|10695.78|10695.78|10695.78|10695.78|10695.78|10695.78|10695.78|0
1648558450000|2022-03-29 12:54:10|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|0
1648558470000|2022-03-29 12:54:30|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|0
1648558520000|2022-03-29 12:55:20|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|0
1648558530000|2022-03-29 12:55:30|10706.37|10706.37|10706.37|10706.37|10706.37|10706.37|10706.37|10706.37|0
1648558560000|2022-03-29 12:56:00|10701.07|10701.07|10703.72|10703.72|10703.72|10703.72|10701.07|10701.07|0
1648558610000|2022-03-29 12:56:50|10706.37|10706.37|10706.37|10706.37|10706.37|10706.37|10706.37|10706.37|0
1648558670000|2022-03-29 12:57:50|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|10703.72|0
1648558680000|2022-03-29 12:58:00|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|10701.07|0
1648558720000|2022-03-29 12:58:40|10703.72|10703.72|10706.37|10706.37|10706.37|10706.37|10703.72|10703.72|0
1648558730000|2022-03-29 12:58:50|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|10707.36|0
1648558740000|2022-03-29 12:59:00|10708.34|10708.34|10710.99|10710.99|10710.99|10710.99|10708.34|10708.34|0
1648558750000|2022-03-29 12:59:10|10713.64|10713.64|10713.64|10713.64|10713.64|10713.64|10713.64|10713.64|0
1648558770000|2022-03-29 12:59:30|10712.65|10712.65|10713.64|10713.64|10713.64|10713.64|10712.65|10712.65|0
1648558790000|2022-03-29 12:59:50|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|10714.63|0
1648558810000|2022-03-29 13:00:10|10715.61|10715.61|10715.61|10715.61|10715.61|10715.61|10715.61|10715.61|0
1648558830000|2022-03-29 13:00:30|10716.6|10716.6|10719.25|10719.25|10719.25|10719.25|10716.6|10716.6|0
1648558840000|2022-03-29 13:00:40|10716.6|10716.6|10716.6|10716.6|10716.6|10716.6|10716.6|10716.6|0
1648558900000|2022-03-29 13:01:40|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|0
1648558910000|2022-03-29 13:01:50|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|0
1648558920000|2022-03-29 13:02:00|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|0
1648558930000|2022-03-29 13:02:10|10711.31|10711.31|10711.31|10711.31|10711.31|10711.31|10711.31|10711.31|0
1648558970000|2022-03-29 13:02:50|10713.96|10713.96|10716.6|10716.6|10716.6|10716.6|10713.96|10713.96|0
1648559020000|2022-03-29 13:03:40|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|10713.96|0
1648559030000|2022-03-29 13:03:50|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|10712.3|10712.3|0
1648559040000|2022-03-29 13:04:00|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|0
1648559080000|2022-03-29 13:04:40|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|10714.94|0
1648559090000|2022-03-29 13:04:50|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|10717.59|0
1648559100000|2022-03-29 13:05:00|10720.24|10720.24|10723.87|10723.87|10723.87|10723.87|10720.24|10720.24|0
1648559120000|2022-03-29 13:05:20|10726.52|10726.52|10729.16|10729.16|10729.16|10729.16|10726.52|10726.52|0
1648559160000|2022-03-29 13:06:00|10726.52|10726.52|10725.53|10725.53|10726.52|10726.52|10725.53|10725.53|0
1648559200000|2022-03-29 13:06:40|10727.51|10727.51|10727.51|10727.51|10727.51|10727.51|10727.51|10727.51|0
1648559210000|2022-03-29 13:06:50|10728.49|10728.49|10728.49|10728.49|10728.49|10728.49|10728.49|10728.49|0
1648559230000|2022-03-29 13:07:10|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|10723.2|0
1648559250000|2022-03-29 13:07:30|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|10717.91|0
1648559290000|2022-03-29 13:08:10|10720.55|10720.55|10720.55|10720.55|10720.55|10720.55|10720.55|10720.55|0
1648559300000|2022-03-29 13:08:20|10723.52|10723.52|10726.17|10726.17|10726.17|10726.17|10723.52|10723.52|0
1648559310000|2022-03-29 13:08:30|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|0
1648559340000|2022-03-29 13:09:00|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|10728.14|0
1648559360000|2022-03-29 13:09:20|10722.85|10722.85|10721.86|10721.86|10722.85|10722.85|10719.88|10719.88|0
1648559370000|2022-03-29 13:09:30|10720.87|10720.87|10720.87|10720.87|10720.87|10720.87|10720.87|10720.87|0
1648559400000|2022-03-29 13:10:00|10721.86|10721.86|10720.87|10720.87|10721.86|10721.86|10720.87|10720.87|0
1648559420000|2022-03-29 13:10:20|10718.23|10718.23|10718.23|10718.23|10718.23|10718.23|10718.23|10718.23|0
1648559430000|2022-03-29 13:10:30|10715.58|10715.58|10715.58|10715.58|10715.58|10715.58|10715.58|10715.58|0
1648559440000|2022-03-29 13:10:40|10714.59|10714.59|10713.6|10713.6|10714.59|10714.59|10713.6|10713.6|0
1648559450000|2022-03-29 13:10:50|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|10718.9|0
1648559460000|2022-03-29 13:11:00|10719.88|10719.88|10711.95|10711.95|10719.88|10719.88|10711.95|10711.95|0
1648559480000|2022-03-29 13:11:20|10714.59|10714.59|10714.59|10714.59|10714.59|10714.59|10714.59|10714.59|0
1648559490000|2022-03-29 13:11:30|10717.24|10717.24|10717.24|10717.24|10717.24|10717.24|10717.24|10717.24|0
1648559500000|2022-03-29 13:11:40|10719.88|10719.88|10717.24|10717.24|10719.88|10719.88|10717.24|10717.24|0
1648559510000|2022-03-29 13:11:50|10718.23|10718.23|10715.58|10715.58|10718.23|10718.23|10715.58|10715.58|0
1648559550000|2022-03-29 13:12:30|10720.87|10720.87|10720.87|10720.87|10720.87|10720.87|10720.87|10720.87|0
1648559580000|2022-03-29 13:13:00|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|0
1648559590000|2022-03-29 13:13:10|10726.17|10726.17|10726.17|10726.17|10726.17|10726.17|10726.17|10726.17|0
1648559600000|2022-03-29 13:13:20|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|10727.15|0
1648559610000|2022-03-29 13:13:30|10729.8|10729.8|10729.8|10729.8|10729.8|10729.8|10729.8|10729.8|0
1648559620000|2022-03-29 13:13:40|10732.45|10732.45|10732.45|10732.45|10732.45|10732.45|10732.45|10732.45|0
1648559650000|2022-03-29 13:14:10|10735.09|10735.09|10737.74|10737.74|10737.74|10737.74|10735.09|10735.09|0
1648559680000|2022-03-29 13:14:40|10740.39|10740.39|10743.03|10743.03|10743.03|10743.03|10740.39|10740.39|0
1648559700000|2022-03-29 13:15:00|10744.02|10744.02|10745.01|10745.01|10745.01|10745.01|10744.02|10744.02|0
1648559710000|2022-03-29 13:15:10|10747.66|10747.66|10747.66|10747.66|10747.66|10747.66|10747.66|10747.66|0
1648559750000|2022-03-29 13:15:50|10748.64|10748.64|10751.61|10751.61|10751.61|10751.61|10748.64|10748.64|0
1648559770000|2022-03-29 13:16:10|10749.63|10749.63|10750.62|10750.62|10750.62|10750.62|10749.63|10749.63|0
1648559790000|2022-03-29 13:16:30|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|10747.97|0
1648559810000|2022-03-29 13:16:50|10748.96|10748.96|10748.96|10748.96|10748.96|10748.96|10748.96|10748.96|0
1648559830000|2022-03-29 13:17:10|10746.32|10746.32|10746.32|10746.32|10746.32|10746.32|10746.32|10746.32|0
1648559840000|2022-03-29 13:17:20|10748.96|10748.96|10749.95|10749.95|10749.95|10749.95|10748.96|10748.96|0
1648559850000|2022-03-29 13:17:30|10752.6|10752.6|10749.95|10749.95|10752.6|10752.6|10749.95|10749.95|0
1648559870000|2022-03-29 13:17:50|10750.94|10750.94|10750.94|10750.94|10750.94|10750.94|10750.94|10750.94|0
1648559900000|2022-03-29 13:18:20|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|10751.93|0
1648559930000|2022-03-29 13:18:50|10752.92|10752.92|10752.92|10752.92|10752.92|10752.92|10752.92|10752.92|0
1648559950000|2022-03-29 13:19:10|10753.9|10753.9|10753.9|10753.9|10753.9|10753.9|10753.9|10753.9|0
1648560000000|2022-03-29 13:20:00|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|10755.88|0
1648560030000|2022-03-29 13:20:30|10754.89|10754.89|10754.89|10754.89|10754.89|10754.89|10754.89|10754.89|0
1648560060000|2022-03-29 13:21:00|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|0
1648560070000|2022-03-29 13:21:10|10752.25|10752.25|10751.26|10751.26|10752.25|10752.25|10751.26|10751.26|0
1648560080000|2022-03-29 13:21:20|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|10752.25|0
1648560090000|2022-03-29 13:21:30|10746.95|10746.95|10750.59|10750.59|10750.59|10750.59|10746.95|10746.95|0
1648560100000|2022-03-29 13:21:40|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|10749.6|0
1648560150000|2022-03-29 13:22:30|10748.61|10748.61|10749.6|10749.6|10750.59|10750.59|10748.61|10748.61|0
1648560180000|2022-03-29 13:23:00|10750.59|10750.59|10750.59|10750.59|10750.59|10750.59|10750.59|10750.59|0
1648560250000|2022-03-29 13:24:10|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|10753.23|0
1648560300000|2022-03-29 13:25:00|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|0
1648560310000|2022-03-29 13:25:10|10753.23|10753.23|10754.22|10754.22|10754.22|10754.22|10753.23|10753.23|0
1648560320000|2022-03-29 13:25:20|10751.58|10751.58|10751.58|10751.58|10751.58|10751.58|10751.58|10751.58|0
1648560370000|2022-03-29 13:26:10|10754.22|10754.22|10754.22|10754.22|10754.22|10754.22|10754.22|10754.22|0
1648560380000|2022-03-29 13:26:20|10748.93|10748.93|10748.93|10748.93|10748.93|10748.93|10748.93|10748.93|0
1648560390000|2022-03-29 13:26:30|10751.58|10751.58|10751.58|10751.58|10751.58|10751.58|10751.58|10751.58|0
1648560400000|2022-03-29 13:26:40|10748.93|10748.93|10751.58|10751.58|10751.58|10751.58|10748.93|10748.93|0
1648560420000|2022-03-29 13:27:00|10752.56|10752.56|10752.56|10752.56|10752.56|10752.56|10752.56|10752.56|0
1648560430000|2022-03-29 13:27:10|10755.21|10755.21|10759.83|10759.83|10759.83|10759.83|10755.21|10755.21|0
1648560520000|2022-03-29 13:28:40|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|10757.19|0
1648560540000|2022-03-29 13:29:00|10756.2|10756.2|10756.2|10756.2|10756.2|10756.2|10756.2|10756.2|0
1648560550000|2022-03-29 13:29:10|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|10755.21|0
1648560590000|2022-03-29 13:29:50|10757.86|10757.86|10760.85|10760.85|10760.85|10760.85|10757.86|10757.86|0
1648560630000|2022-03-29 13:30:30|10758.2|10758.2|10758.2|10758.2|10758.2|10758.2|10758.2|10758.2|0
1648560650000|2022-03-29 13:30:50|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|10757.21|0
1648560660000|2022-03-29 13:31:00|10759.86|10759.86|10757.21|10757.21|10759.86|10759.86|10757.21|10757.21|0
1648560670000|2022-03-29 13:31:10|10754.56|10754.56|10754.56|10754.56|10754.56|10754.56|10751.92|10751.92|0
1648560700000|2022-03-29 13:31:40|10757.21|10757.21|10762.5|10762.5|10762.5|10762.5|10757.21|10757.21|0
1648560710000|2022-03-29 13:31:50|10763.49|10763.49|10769.77|10769.77|10769.77|10769.77|10763.49|10763.49|0
1648560730000|2022-03-29 13:32:10|10770.76|10770.76|10769.77|10769.77|10770.76|10770.76|10769.77|10769.77|0
1648560740000|2022-03-29 13:32:20|10767.13|10767.13|10767.13|10767.13|10767.13|10767.13|10767.13|10767.13|0
1648560750000|2022-03-29 13:32:30|10769.77|10769.77|10772.42|10772.42|10772.42|10772.42|10769.77|10769.77|0
1648560760000|2022-03-29 13:32:40|10775.38|10775.38|10775.38|10775.38|10775.38|10775.38|10775.38|10775.38|0
1648560770000|2022-03-29 13:32:50|10774.4|10774.4|10769.1|10769.1|10774.4|10774.4|10769.1|10769.1|0
1648560780000|2022-03-29 13:33:00|10771.08|10771.08|10770.09|10770.09|10771.08|10771.08|10770.09|10770.09|0
1648560790000|2022-03-29 13:33:10|10769.1|10769.1|10771.08|10771.08|10771.08|10771.08|10769.1|10769.1|0
1648560810000|2022-03-29 13:33:30|10773.73|10773.73|10773.73|10773.73|10773.73|10773.73|10773.73|10773.73|0
1648560820000|2022-03-29 13:33:40|10772.74|10772.74|10772.74|10772.74|10772.74|10772.74|10772.74|10772.74|0
1648560840000|2022-03-29 13:34:00|10775.38|10775.38|10775.38|10775.38|10775.38|10775.38|10775.38|10775.38|0
1648560850000|2022-03-29 13:34:10|10770.09|10770.09|10767.45|10767.45|10770.09|10770.09|10767.45|10767.45|0
1648560860000|2022-03-29 13:34:20|10765.47|10765.47|10767.45|10767.45|10767.45|10767.45|10765.47|10765.47|0
1648560890000|2022-03-29 13:34:50|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|0
1648560900000|2022-03-29 13:35:00|10770.26|10770.26|10772.91|10772.91|10772.91|10772.91|10770.26|10770.26|0
1648560910000|2022-03-29 13:35:10|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|10767.62|0
1648560950000|2022-03-29 13:35:50|10767.27|10767.27|10767.27|10767.27|10767.27|10767.27|10767.27|10767.27|0
1648560980000|2022-03-29 13:36:20|10764.63|10764.63|10767.27|10767.27|10767.27|10767.27|10761.98|10761.98|0
1648561000000|2022-03-29 13:36:40|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|0
1648561020000|2022-03-29 13:37:00|10770.91|10770.91|10769.92|10769.92|10770.91|10770.91|10769.92|10769.92|0
1648561030000|2022-03-29 13:37:10|10772.57|10772.57|10772.57|10772.57|10772.57|10772.57|10772.57|10772.57|0
1648561050000|2022-03-29 13:37:30|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|10769.92|0
1648561060000|2022-03-29 13:37:40|10767.94|10767.94|10765.3|10765.3|10767.94|10767.94|10765.3|10765.3|0
1648561150000|2022-03-29 13:39:10|10760|10760|10754.71|10754.71|10760|10760|10754.71|10754.71|0
1648561220000|2022-03-29 13:40:20|10750.76|10750.76|10750.76|10750.76|10751.75|10751.75|10750.76|10750.76|0
1648561230000|2022-03-29 13:40:30|10753.4|10753.4|10753.4|10753.4|10753.4|10753.4|10753.4|10753.4|0
1648561270000|2022-03-29 13:41:10|10746.49|10746.49|10746.49|10746.49|10746.49|10746.49|10746.49|10746.49|0
1648561290000|2022-03-29 13:41:30|10743.84|10743.84|10743.84|10743.84|10743.84|10743.84|10743.84|10743.84|0
1648561310000|2022-03-29 13:41:50|10740.88|10740.88|10739.89|10739.89|10740.88|10740.88|10739.89|10739.89|0
1648561320000|2022-03-29 13:42:00|10738.9|10738.9|10737.91|10737.91|10738.9|10738.9|10737.91|10737.91|0
1648561370000|2022-03-29 13:42:50|10740.56|10740.56|10740.56|10740.56|10740.56|10740.56|10740.56|10740.56|0
1648561400000|2022-03-29 13:43:20|10739.57|10739.57|10740.56|10740.56|10740.56|10740.56|10739.57|10739.57|0
1648561410000|2022-03-29 13:43:30|10742.53|10742.53|10742.53|10742.53|10742.53|10742.53|10742.53|10742.53|0
1648561420000|2022-03-29 13:43:40|10737.24|10737.24|10738.23|10738.23|10738.23|10738.23|10737.24|10737.24|0
1648561440000|2022-03-29 13:44:00|10739.22|10739.22|10739.22|10739.22|10739.22|10739.22|10739.22|10739.22|0
1648561450000|2022-03-29 13:44:10|10740.21|10740.21|10740.21|10740.21|10740.21|10740.21|10740.21|10740.21|0
1648561460000|2022-03-29 13:44:20|10741.19|10741.19|10743.84|10743.84|10743.84|10743.84|10741.19|10741.19|0
1648561490000|2022-03-29 13:44:50|10740.88|10740.88|10741.86|10741.86|10741.86|10741.86|10740.88|10740.88|0
1648561510000|2022-03-29 13:45:10|10744.83|10744.83|10744.83|10744.83|10744.83|10744.83|10744.83|10744.83|0
1648561520000|2022-03-29 13:45:20|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|10745.82|0
1648561540000|2022-03-29 13:45:40|10745.99|10745.99|10745.47|10745.47|10745.99|10745.99|10745.47|10745.47|0
1648561550000|2022-03-29 13:45:50|10745.65|10745.65|10743|10743|10745.65|10745.65|10743|10743|0
1648561600000|2022-03-29 13:46:40|10742.01|10742.01|10742.01|10742.01|10742.01|10742.01|10739.36|10739.36|0
1648561630000|2022-03-29 13:47:10|10741.02|10741.02|10740.03|10740.03|10741.02|10741.02|10740.03|10740.03|0
1648561660000|2022-03-29 13:47:40|10734.74|10734.74|10734.74|10734.74|10734.74|10734.74|10734.74|10734.74|0
1648561670000|2022-03-29 13:47:50|10732.1|10732.1|10732.1|10732.1|10732.1|10732.1|10732.1|10732.1|0
1648561700000|2022-03-29 13:48:20|10729.45|10729.45|10726.8|10726.8|10729.45|10729.45|10726.8|10726.8|0
1648561710000|2022-03-29 13:48:30|10725.81|10725.81|10725.81|10725.81|10725.81|10725.81|10725.81|10725.81|0
1648561720000|2022-03-29 13:48:40|10723.17|10723.17|10722.18|10722.18|10724.16|10724.16|10722.18|10722.18|0
1648561730000|2022-03-29 13:48:50|10719.53|10719.53|10719.53|10719.53|10719.53|10719.53|10719.53|10719.53|0
1648561750000|2022-03-29 13:49:10|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|10716.89|0
1648561810000|2022-03-29 13:50:10|10715.9|10715.9|10718.54|10718.54|10718.54|10718.54|10715.9|10715.9|0
1648561820000|2022-03-29 13:50:20|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|10713.25|0
1648561830000|2022-03-29 13:50:30|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|10710.61|0
1648561890000|2022-03-29 13:51:30|10707.96|10707.96|10707.96|10707.96|10707.96|10707.96|10707.96|10707.96|0
1648561900000|2022-03-29 13:51:40|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|0
1648561970000|2022-03-29 13:52:50|10709.62|10709.62|10706.97|10706.97|10709.62|10709.62|10706.97|10706.97|0
1648561990000|2022-03-29 13:53:10|10704.32|10704.32|10704.32|10704.32|10704.32|10704.32|10704.32|10704.32|0
1648562010000|2022-03-29 13:53:30|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|10706.97|0
1648562050000|2022-03-29 13:54:10|10704.32|10704.32|10706.97|10706.97|10706.97|10706.97|10704.32|10704.32|0
1648562080000|2022-03-29 13:54:40|10704.32|10704.32|10704.32|10704.32|10704.32|10704.32|10704.32|10704.32|0
1648562090000|2022-03-29 13:54:50|10707.96|10707.96|10705.31|10705.31|10707.96|10707.96|10705.31|10705.31|0
1648562100000|2022-03-29 13:55:00|10707.96|10707.96|10707.96|10707.96|10707.96|10707.96|10707.96|10707.96|0
1648562110000|2022-03-29 13:55:10|10705.98|10705.98|10704.99|10704.99|10705.98|10705.98|10704.99|10704.99|0
1648562120000|2022-03-29 13:55:20|10702.35|10702.35|10700.37|10700.37|10702.35|10702.35|10700.37|10700.37|0
1648562130000|2022-03-29 13:55:30|10703.02|10703.02|10703.02|10703.02|10703.02|10703.02|10703.02|10703.02|0
1648562160000|2022-03-29 13:56:00|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|0
1648562170000|2022-03-29 13:56:10|10706.65|10706.65|10706.65|10706.65|10706.65|10706.65|10706.65|10706.65|0
1648562210000|2022-03-29 13:56:50|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|10704.01|0
1648562230000|2022-03-29 13:57:10|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1648562240000|2022-03-29 13:57:20|10704.01|10704.01|10701.36|10701.36|10704.01|10704.01|10701.36|10701.36|0
1648562260000|2022-03-29 13:57:40|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|0
1648562300000|2022-03-29 13:58:20|10696.07|10696.07|10698.71|10698.71|10698.71|10698.71|10696.07|10696.07|0
1648562350000|2022-03-29 13:59:10|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1648562390000|2022-03-29 13:59:50|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|0
1648562400000|2022-03-29 14:00:00|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|10701.36|0
1648562410000|2022-03-29 14:00:10|10696.07|10696.07|10696.07|10696.07|10698.71|10698.71|10696.07|10696.07|0
1648562420000|2022-03-29 14:00:20|10693.42|10693.42|10696.07|10696.07|10696.07|10696.07|10693.42|10693.42|0
1648562430000|2022-03-29 14:00:30|10695.08|10695.08|10701.36|10701.36|10701.36|10701.36|10695.08|10695.08|0
1648562500000|2022-03-29 14:01:40|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|10698.71|0
1648562510000|2022-03-29 14:01:50|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1648562520000|2022-03-29 14:02:00|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|0
1648562540000|2022-03-29 14:02:20|10704.99|10704.99|10704.99|10704.99|10704.99|10704.99|10704.99|10704.99|0
1648562590000|2022-03-29 14:03:10|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|0
1648562640000|2022-03-29 14:04:00|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1648562700000|2022-03-29 14:05:00|10701.68|10701.68|10705.31|10705.31|10705.31|10705.31|10701.68|10701.68|0
1648562720000|2022-03-29 14:05:20|10707.96|10707.96|10705.31|10705.31|10707.96|10707.96|10705.31|10705.31|0
1648562780000|2022-03-29 14:06:20|10702.67|10702.67|10702.67|10702.67|10702.67|10702.67|10702.67|10702.67|0
1648562790000|2022-03-29 14:06:30|10701.68|10701.68|10699.7|10699.7|10701.68|10701.68|10699.7|10699.7|0
1648562810000|2022-03-29 14:06:50|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|10697.06|0
1648562860000|2022-03-29 14:07:40|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|10699.7|0
1648562880000|2022-03-29 14:08:00|10698.71|10698.71|10701.36|10701.36|10701.36|10701.36|10698.71|10698.71|0
1648562900000|2022-03-29 14:08:20|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|10702.35|0
1648562920000|2022-03-29 14:08:40|10699.7|10699.7|10696.07|10696.07|10699.7|10699.7|10696.07|10696.07|0
1648563000000|2022-03-29 14:10:00|10698.71|10698.71|10700.85|10700.85|10700.85|10700.85|10698.2|10698.2|0
1648563010000|2022-03-29 14:10:10|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1648563030000|2022-03-29 14:10:30|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|0
1648563120000|2022-03-29 14:12:00|10707.13|10707.13|10709.1|10709.1|10709.1|10709.1|10707.13|10707.13|0
1648563150000|2022-03-29 14:12:30|10711.75|10711.75|10711.75|10711.75|10711.75|10711.75|10711.75|10711.75|0
1648563180000|2022-03-29 14:13:00|10711.58|10711.58|10711.58|10711.58|10711.58|10711.58|10711.58|10711.58|0
1648563190000|2022-03-29 14:13:10|10714.22|10714.22|10711.58|10711.58|10714.22|10714.22|10711.58|10711.58|0
1648563240000|2022-03-29 14:14:00|10712.57|10712.57|10712.57|10712.57|10712.57|10712.57|10712.57|10712.57|0
1648563280000|2022-03-29 14:14:40|10717.86|10717.86|10717.86|10717.86|10717.86|10717.86|10717.86|10717.86|0
1648563300000|2022-03-29 14:15:00|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|10720.51|0
1648563310000|2022-03-29 14:15:10|10717.86|10717.86|10717.86|10717.86|10717.86|10717.86|10717.86|10717.86|0
1648563330000|2022-03-29 14:15:30|10720.82|10720.82|10721.81|10721.81|10721.81|10721.81|10720.82|10720.82|0
1648563340000|2022-03-29 14:15:40|10724.46|10724.46|10727.1|10727.1|10727.1|10727.1|10724.46|10724.46|0
1648563400000|2022-03-29 14:16:40|10728.09|10728.09|10728.09|10728.09|10729.08|10729.08|10728.09|10728.09|0
1648563410000|2022-03-29 14:16:50|10722.8|10722.8|10722.8|10722.8|10722.8|10722.8|10722.8|10722.8|0
1648563420000|2022-03-29 14:17:00|10721.81|10721.81|10719.17|10719.17|10721.81|10721.81|10719.17|10719.17|0
1648563520000|2022-03-29 14:18:40|10720.15|10720.15|10720.15|10720.15|10720.15|10720.15|10720.15|10720.15|0
1648563540000|2022-03-29 14:19:00|10719.17|10719.17|10719.17|10719.17|10719.17|10719.17|10719.17|10719.17|0
1648563580000|2022-03-29 14:19:40|10721.14|10721.14|10721.14|10721.14|10721.14|10721.14|10721.14|10721.14|0
1648563600000|2022-03-29 14:20:00|10723.79|10723.79|10723.79|10723.79|10723.79|10723.79|10723.79|10723.79|0
1648563610000|2022-03-29 14:20:10|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|10726.43|0
1648563620000|2022-03-29 14:20:20|10729.08|10729.08|10730.07|10730.07|10730.07|10730.07|10729.08|10729.08|0
1648563660000|2022-03-29 14:21:00|10726.12|10726.12|10727.77|10727.77|10728.76|10728.76|10726.12|10726.12|0
1648563670000|2022-03-29 14:21:10|10728.76|10728.76|10730.42|10730.42|10731.41|10731.41|10728.76|10728.76|0
1648563700000|2022-03-29 14:21:40|10727.77|10727.77|10727.77|10727.77|10727.77|10727.77|10727.77|10727.77|0
1648563760000|2022-03-29 14:22:40|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|0
1648563780000|2022-03-29 14:23:00|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|10726.12|0
1648563790000|2022-03-29 14:23:10|10722.48|10722.48|10719.84|10719.84|10722.48|10722.48|10719.84|10719.84|0
1648563820000|2022-03-29 14:23:40|10722.48|10722.48|10722.48|10722.48|10722.48|10722.48|10722.48|10722.48|0
1648563840000|2022-03-29 14:24:00|10725.13|10725.13|10726.12|10726.12|10726.12|10726.12|10725.13|10725.13|0
1648563850000|2022-03-29 14:24:10|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|0
1648563870000|2022-03-29 14:24:30|10731.41|10731.41|10734.06|10734.06|10734.06|10734.06|10731.41|10731.41|0
1648563880000|2022-03-29 14:24:40|10731.41|10731.41|10731.41|10731.41|10731.41|10731.41|10731.41|10731.41|0
1648563890000|2022-03-29 14:24:50|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|10728.76|0
1648563900000|2022-03-29 14:25:00|10731.41|10731.41|10734.06|10734.06|10734.06|10734.06|10731.41|10731.41|0
1648563910000|2022-03-29 14:25:10|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|0
1648563980000|2022-03-29 14:26:20|10739.67|10739.67|10741.64|10741.64|10741.64|10741.64|10739.67|10739.67|0
1648563990000|2022-03-29 14:26:30|10742.63|10742.63|10737.69|10737.69|10742.63|10742.63|10737.69|10737.69|0
1648564000000|2022-03-29 14:26:40|10736.7|10736.7|10734.06|10734.06|10736.7|10736.7|10734.06|10734.06|0
1648564030000|2022-03-29 14:27:10|10733.07|10733.07|10734.06|10734.06|10734.06|10734.06|10733.07|10733.07|0
1648564060000|2022-03-29 14:27:40|10731.41|10731.41|10731.41|10731.41|10731.41|10731.41|10731.41|10731.41|0
1648564070000|2022-03-29 14:27:50|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|10736.7|0
1648564150000|2022-03-29 14:29:10|10738.68|10738.68|10742.63|10742.63|10742.63|10742.63|10738.68|10738.68|0
1648564160000|2022-03-29 14:29:20|10741.64|10741.64|10738.01|10738.01|10741.64|10741.64|10738.01|10738.01|0
1648564180000|2022-03-29 14:29:40|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|0
1648564190000|2022-03-29 14:29:50|10734.37|10734.37|10737.02|10737.02|10737.02|10737.02|10734.37|10734.37|0
1648564200000|2022-03-29 14:30:00|10739.67|10739.67|10737.02|10737.02|10739.67|10739.67|10737.02|10737.02|0
1648564220000|2022-03-29 14:30:20|10739.67|10739.67|10742.31|10742.31|10742.31|10742.31|10739.67|10739.67|0
1648564230000|2022-03-29 14:30:30|10743.3|10743.3|10745.28|10745.28|10747.92|10747.92|10743.3|10743.3|0
1648564250000|2022-03-29 14:30:50|10744.29|10744.29|10743.3|10743.3|10744.29|10744.29|10743.3|10743.3|0
1648564260000|2022-03-29 14:31:00|10742.31|10742.31|10742.31|10742.31|10742.31|10742.31|10742.31|10742.31|0
1648564270000|2022-03-29 14:31:10|10739.67|10739.67|10739.67|10739.67|10739.67|10739.67|10739.67|10739.67|0
1648564350000|2022-03-29 14:32:30|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|10737.02|0
1648564390000|2022-03-29 14:33:10|10734.37|10734.37|10734.37|10734.37|10734.37|10734.37|10734.37|10734.37|0
1648564400000|2022-03-29 14:33:20|10737.02|10737.02|10735.04|10735.04|10737.02|10737.02|10735.04|10735.04|0
1648564460000|2022-03-29 14:34:20|10732.4|10732.4|10732.4|10732.4|10732.4|10732.4|10732.4|10732.4|0
1648564490000|2022-03-29 14:34:50|10729.75|10729.75|10727.1|10727.1|10729.75|10729.75|10727.1|10727.1|0
1648564510000|2022-03-29 14:35:10|10724.46|10724.46|10724.46|10724.46|10724.46|10724.46|10724.46|10724.46|0
1648564520000|2022-03-29 14:35:20|10721.81|10721.81|10719.17|10719.17|10721.81|10721.81|10719.17|10719.17|0
1648564550000|2022-03-29 14:35:50|10716.52|10716.52|10716.52|10716.52|10716.52|10716.52|10716.52|10716.52|0
1648564560000|2022-03-29 14:36:00|10713.87|10713.87|10712.88|10712.88|10713.87|10713.87|10712.88|10712.88|0
1648564570000|2022-03-29 14:36:10|10711.9|10711.9|10711.9|10711.9|10711.9|10711.9|10711.9|10711.9|0
1648564600000|2022-03-29 14:36:40|10709.25|10709.25|10709.25|10709.25|10709.25|10709.25|10706.6|10706.6|0
1648564610000|2022-03-29 14:36:50|10711.9|10711.9|10714.54|10714.54|10714.54|10714.54|10711.9|10711.9|0
1648564630000|2022-03-29 14:37:10|10717.19|10717.19|10720.82|10720.82|10720.82|10720.82|10717.19|10717.19|0
1648564650000|2022-03-29 14:37:30|10718.18|10718.18|10718.18|10718.18|10718.18|10718.18|10718.18|10718.18|0
1648564660000|2022-03-29 14:37:40|10717.19|10717.19|10718.18|10718.18|10718.18|10718.18|10717.19|10717.19|0
1648564780000|2022-03-29 14:39:40|10719.17|10719.17|10719.17|10719.17|10719.17|10719.17|10719.17|10719.17|0
1648564810000|2022-03-29 14:40:10|10716.52|10716.52|10716.52|10716.52|10716.52|10716.52|10716.52|10716.52|0
1648564830000|2022-03-29 14:40:30|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|10713.87|0
1648564840000|2022-03-29 14:40:40|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|0
1648564870000|2022-03-29 14:41:10|10710.24|10710.24|10710.24|10710.24|10710.24|10710.24|10710.24|10710.24|0
1648564880000|2022-03-29 14:41:20|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|10712.88|0
1648564900000|2022-03-29 14:41:40|10715.53|10715.53|10711.9|10711.9|10715.53|10715.53|10711.9|10711.9|0
1648564910000|2022-03-29 14:41:50|10709.25|10709.25|10706.6|10706.6|10711.9|10711.9|10706.6|10706.6|0
1648564920000|2022-03-29 14:42:00|10703.96|10703.96|10706.6|10706.6|10706.6|10706.6|10703.96|10703.96|0
1648564930000|2022-03-29 14:42:10|10703.96|10703.96|10709.25|10709.25|10709.25|10709.25|10703.96|10703.96|0
1648564940000|2022-03-29 14:42:20|10706.6|10706.6|10709.25|10709.25|10709.25|10709.25|10706.6|10706.6|0
1648564960000|2022-03-29 14:42:40|10711.9|10711.9|10713.55|10713.55|10713.55|10713.55|10710.91|10710.91|0
1648564970000|2022-03-29 14:42:50|10711.58|10711.58|10708.93|10708.93|10711.58|10711.58|10708.93|10708.93|0
1648564990000|2022-03-29 14:43:10|10709.92|10709.92|10707.94|10707.94|10709.92|10709.92|10707.94|10707.94|0
1648565040000|2022-03-29 14:44:00|10705.3|10705.3|10705.3|10705.3|10705.3|10705.3|10705.3|10705.3|0
1648565160000|2022-03-29 14:46:00|10707.94|10707.94|10707.94|10707.94|10707.94|10707.94|10707.94|10707.94|0
1648565190000|2022-03-29 14:46:30|10706.95|10706.95|10706.95|10706.95|10706.95|10706.95|10706.95|10706.95|0
1648565200000|2022-03-29 14:46:40|10704.31|10704.31|10704.31|10704.31|10704.31|10704.31|10704.31|10704.31|0
1648565220000|2022-03-29 14:47:00|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|10704.48|0
1648565240000|2022-03-29 14:47:20|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|10701.83|0
1648565270000|2022-03-29 14:47:50|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|10707.13|0
1648565340000|2022-03-29 14:49:00|10704.48|10704.48|10700.18|10700.18|10704.48|10704.48|10700.18|10700.18|0
1648565350000|2022-03-29 14:49:10|10702.82|10702.82|10705.47|10705.47|10705.47|10705.47|10702.82|10702.82|0
1648565370000|2022-03-29 14:49:30|10708.11|10708.11|10705.47|10705.47|10708.11|10708.11|10705.47|10705.47|0
1648565390000|2022-03-29 14:49:50|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|10708.11|0
1648565400000|2022-03-29 14:50:00|10705.47|10705.47|10702.82|10702.82|10705.47|10705.47|10702.82|10702.82|0
1648565420000|2022-03-29 14:50:20|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|0
1648565440000|2022-03-29 14:50:40|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1648565480000|2022-03-29 14:51:20|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|0
1648565500000|2022-03-29 14:51:40|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1648565520000|2022-03-29 14:52:00|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|0
1648565580000|2022-03-29 14:53:00|10698.2|10698.2|10695.55|10695.55|10698.2|10698.2|10695.55|10695.55|0
1648565640000|2022-03-29 14:54:00|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|0
1648565700000|2022-03-29 14:55:00|10695.55|10695.55|10695.55|10695.55|10695.55|10695.55|10695.55|10695.55|0
1648565760000|2022-03-29 14:56:00|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|0
1648565780000|2022-03-29 14:56:20|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|10698.2|0
1648565790000|2022-03-29 14:56:30|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|0
1648565860000|2022-03-29 14:57:40|10702.82|10702.82|10698.87|10698.87|10702.82|10702.82|10698.87|10698.87|0
1648565890000|2022-03-29 14:58:10|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|10701.52|0
1648565940000|2022-03-29 14:59:00|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1648565990000|2022-03-29 14:59:50|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|10700.85|0
1648566000000|2022-03-29 15:00:00|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1648566010000|2022-03-29 15:00:10|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|10706.14|0
1648566060000|2022-03-29 15:01:00|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|10703.49|0
1648566090000|2022-03-29 15:01:30|10704.48|10704.48|10703.49|10703.49|10704.48|10704.48|10703.49|10703.49|0
1648566190000|2022-03-29 15:03:10|10703.32|10703.32|10703.15|10703.15|10703.32|10703.32|10703.15|10703.15|0
1648566200000|2022-03-29 15:03:20|10705.8|10705.8|10705.8|10705.8|10705.8|10705.8|10705.8|10705.8|0
1648566220000|2022-03-29 15:03:40|10703.15|10703.15|10703.15|10703.15|10703.15|10703.15|10703.15|10703.15|0
1648566230000|2022-03-29 15:03:50|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|0
1648566250000|2022-03-29 15:04:10|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|0
1648566260000|2022-03-29 15:04:20|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|10704.14|0
1648566270000|2022-03-29 15:04:30|10705.13|10705.13|10705.13|10705.13|10705.13|10705.13|10705.13|10705.13|0
1648566320000|2022-03-29 15:05:20|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|10707.77|0
1648566400000|2022-03-29 15:06:40|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|10706.78|0
1648566440000|2022-03-29 15:07:20|10705.8|10705.8|10705.8|10705.8|10705.8|10705.8|10705.8|10705.8|0
1648566490000|2022-03-29 15:08:10|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|10708.44|0
1648566510000|2022-03-29 15:08:30|10707.45|10707.45|10711.76|10711.76|10711.76|10711.76|10706.47|10706.47|0
1648566520000|2022-03-29 15:08:40|10710.77|10710.77|10710.77|10710.77|10710.77|10710.77|10710.77|10710.77|0
1648566530000|2022-03-29 15:08:50|10713.42|10713.42|10716.06|10716.06|10716.06|10716.06|10713.42|10713.42|0
1648566560000|2022-03-29 15:09:20|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|10713.42|0
1648566570000|2022-03-29 15:09:30|10710.77|10710.77|10708.79|10708.79|10710.77|10710.77|10708.79|10708.79|0
1648566600000|2022-03-29 15:10:00|10711.44|10711.44|10711.44|10711.44|10711.44|10711.44|10711.44|10711.44|0
1648566610000|2022-03-29 15:10:10|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|0
1648566630000|2022-03-29 15:10:30|10706.15|10706.15|10706.15|10706.15|10706.15|10706.15|10706.15|10706.15|0
1648566660000|2022-03-29 15:11:00|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|10708.79|0
1648566670000|2022-03-29 15:11:10|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|0
1648566690000|2022-03-29 15:11:30|10711.61|10711.61|10711.61|10711.61|10711.61|10711.61|10711.61|10711.61|0
1648566710000|2022-03-29 15:11:50|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|10708.96|0
1648566780000|2022-03-29 15:13:00|10706.32|10706.32|10706.32|10706.32|10706.32|10706.32|10706.32|10706.32|0
1648566790000|2022-03-29 15:13:10|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|10703.67|0
1648566800000|2022-03-29 15:13:20|10701.03|10701.03|10701.03|10701.03|10701.03|10701.03|10701.03|10701.03|0
1648566840000|2022-03-29 15:14:00|10700.04|10700.04|10699.05|10699.05|10700.04|10700.04|10699.05|10699.05|0
1648566880000|2022-03-29 15:14:40|10698.06|10698.06|10698.06|10698.06|10698.06|10698.06|10698.06|10698.06|0
1648566900000|2022-03-29 15:15:00|10700.71|10700.71|10698.06|10698.06|10700.71|10700.71|10698.06|10698.06|0
1648566920000|2022-03-29 15:15:20|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1648566930000|2022-03-29 15:15:30|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|10693.76|0
1648566940000|2022-03-29 15:15:40|10691.11|10691.11|10691.11|10691.11|10691.11|10691.11|10691.11|10691.11|0
1648566990000|2022-03-29 15:16:30|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|10690.12|0
1648567030000|2022-03-29 15:17:10|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|10692.77|0
1648567060000|2022-03-29 15:17:40|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|0
1648567080000|2022-03-29 15:18:00|10689.13|10689.13|10689.13|10689.13|10689.13|10689.13|10687.16|10687.16|0
1648567100000|2022-03-29 15:18:20|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|10691.78|0
1648567120000|2022-03-29 15:18:40|10694.43|10694.43|10694.43|10694.43|10694.43|10694.43|10694.43|10694.43|0
1648567140000|2022-03-29 15:19:00|10693.44|10693.44|10692.45|10692.45|10693.44|10693.44|10692.45|10692.45|0
1648567200000|2022-03-29 15:20:00|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|10693.44|0
1648567210000|2022-03-29 15:20:10|10693.78|10693.78|10693.78|10693.78|10693.78|10693.78|10693.78|10693.78|0
1648567220000|2022-03-29 15:20:20|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|10692.79|0
1648567230000|2022-03-29 15:20:30|10695.44|10695.44|10695.44|10695.44|10695.44|10695.44|10695.44|10695.44|0
1648567260000|2022-03-29 15:21:00|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|10698.09|0
1648567300000|2022-03-29 15:21:40|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|10698.26|0
1648567320000|2022-03-29 15:22:00|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|10698.43|0
1648567350000|2022-03-29 15:22:30|10696.45|10696.45|10696.28|10696.28|10696.45|10696.45|10696.28|10696.28|0
1648567400000|2022-03-29 15:23:20|10695.29|10695.29|10695.29|10695.29|10696.28|10696.28|10695.29|10695.29|0
1648567410000|2022-03-29 15:23:30|10692.65|10692.65|10692.65|10692.65|10692.65|10692.65|10692.65|10692.65|0
1648567440000|2022-03-29 15:24:00|10693.63|10693.63|10693.63|10693.63|10694.62|10694.62|10692.65|10692.65|0
1648567460000|2022-03-29 15:24:20|10696.28|10696.28|10695.29|10695.29|10696.28|10696.28|10695.29|10695.29|0
1648567480000|2022-03-29 15:24:40|10697.94|10697.94|10700.58|10700.58|10700.58|10700.58|10697.94|10697.94|0
1648567490000|2022-03-29 15:24:50|10701.57|10701.57|10700.58|10700.58|10701.57|10701.57|10700.58|10700.58|0
1648567510000|2022-03-29 15:25:10|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|10700.76|0
1648567520000|2022-03-29 15:25:20|10695.46|10695.46|10698.11|10698.11|10698.11|10698.11|10695.46|10695.46|0
1648567530000|2022-03-29 15:25:30|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|10699.1|0
1648567540000|2022-03-29 15:25:40|10701.74|10701.74|10701.74|10701.74|10701.74|10701.74|10701.74|10701.74|0
1648567570000|2022-03-29 15:26:10|10702.26|10702.26|10702.26|10702.26|10702.26|10702.26|10702.26|10702.26|0
1648567590000|2022-03-29 15:26:30|10701.27|10701.27|10701.27|10701.27|10701.27|10701.27|10701.27|10701.27|0
1648567600000|2022-03-29 15:26:40|10700.76|10700.76|10706.05|10706.05|10706.05|10706.05|10700.76|10700.76|0
1648567640000|2022-03-29 15:27:20|10703.4|10703.4|10704.39|10704.39|10704.39|10704.39|10703.4|10703.4|0
1648567660000|2022-03-29 15:27:40|10704.22|10704.22|10705.21|10705.21|10705.21|10705.21|10704.22|10704.22|0
1648567680000|2022-03-29 15:28:00|10702.56|10702.56|10702.56|10702.56|10702.56|10702.56|10702.56|10702.56|0
1648567690000|2022-03-29 15:28:10|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|10702.22|0
1648567700000|2022-03-29 15:28:20|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|10702.05|0
1648567720000|2022-03-29 15:28:40|10699.4|10699.4|10699.4|10699.4|10699.4|10699.4|10699.4|10699.4|0
1648567740000|2022-03-29 15:29:00|10697.42|10697.42|10697.42|10697.42|10697.42|10697.42|10696.44|10696.44|0
1648567750000|2022-03-29 15:29:10|10694.78|10694.78|10694.78|10694.78|10694.78|10694.78|10694.78|10694.78|0
1648567760000|2022-03-29 15:29:20|10694.61|10694.61|10694.61|10694.61|10694.61|10694.61|10694.61|10694.61|0
1648567770000|2022-03-29 15:29:30|10693.62|10693.62|10697.25|10697.25|10697.25|10697.25|10693.62|10693.62|0
1648567780000|2022-03-29 15:29:40|10699.9|10699.9|10700.41|10700.41|10700.41|10700.41|10699.9|10699.9|0
1648567790000|2022-03-29 15:29:50|10700.76|10700.76|10698.11|10698.11|10700.76|10700.76|10698.11|10698.11|0
1648624500000|2022-03-30 07:15:00|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|10771.19|0
1648624520000|2022-03-30 07:15:20|10768.54|10768.54|10765.89|10765.89|10768.54|10768.54|10765.89|10765.89|0
1648624640000|2022-03-30 07:17:20|10760.6|10760.6|10760.6|10760.6|10760.6|10760.6|10760.6|10760.6|0
1648624650000|2022-03-30 07:17:30|10757.86|10757.86|10753.08|10753.08|10757.86|10757.86|10752.56|10752.56|0
1648624760000|2022-03-30 07:19:20|10750.43|10750.43|10750.43|10750.43|10750.43|10750.43|10750.43|10750.43|0
1648624770000|2022-03-30 07:19:30|10748.46|10748.46|10746.48|10746.48|10749.44|10749.44|10746.48|10746.48|0
1648624790000|2022-03-30 07:19:50|10741.19|10741.19|10747.47|10747.47|10747.47|10747.47|10741.19|10741.19|0
1648624800000|2022-03-30 07:20:00|10744.82|10744.82|10744.82|10744.82|10744.82|10744.82|10744.82|10744.82|0
1648624850000|2022-03-30 07:20:50|10743.96|10743.96|10743.96|10743.96|10743.96|10743.96|10743.96|10743.96|0
1648624870000|2022-03-30 07:21:10|10746.61|10746.61|10746.61|10746.61|10746.61|10746.61|10746.61|10746.61|0
1648624900000|2022-03-30 07:21:40|10749.26|10749.26|10749.26|10749.26|10749.26|10749.26|10749.26|10749.26|0
1648624940000|2022-03-30 07:22:20|10743.96|10743.96|10743.96|10743.96|10743.96|10743.96|10743.96|10743.96|0
1648624950000|2022-03-30 07:22:30|10746.61|10746.61|10749.26|10749.26|10749.26|10749.26|10746.61|10746.61|0
1648624970000|2022-03-30 07:22:50|10748.27|10748.27|10750.91|10750.91|10750.91|10750.91|10748.27|10748.27|0
1648624980000|2022-03-30 07:23:00|10749.93|10749.93|10748.6|10748.6|10752.57|10752.57|10748.6|10748.6|0
1648624990000|2022-03-30 07:23:10|10747.28|10747.28|10747.28|10747.28|10747.28|10747.28|10747.28|10747.28|0
1648625010000|2022-03-30 07:23:30|10741.99|10741.99|10739.34|10739.34|10741.99|10741.99|10736.69|10736.69|0
1648625020000|2022-03-30 07:23:40|10741.99|10741.99|10747.28|10747.28|10747.28|10747.28|10741.99|10741.99|0
1648625030000|2022-03-30 07:23:50|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|10741.99|0
1648625050000|2022-03-30 07:24:10|10736.69|10736.69|10741.99|10741.99|10741.99|10741.99|10731.4|10731.4|0
1648625060000|2022-03-30 07:24:20|10744.63|10744.63|10739.34|10739.34|10744.63|10744.63|10739.34|10739.34|0
1648625070000|2022-03-30 07:24:30|10736.69|10736.69|10731.4|10731.4|10736.69|10736.69|10731.4|10731.4|0
1648625080000|2022-03-30 07:24:40|10736.69|10736.69|10736.69|10736.69|10736.69|10736.69|10736.69|10736.69|0
1648625120000|2022-03-30 07:25:20|10737.9|10737.9|10737.9|10737.9|10737.9|10737.9|10737.9|10737.9|0
1648625160000|2022-03-30 07:26:00|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|0
1648625170000|2022-03-30 07:26:10|10740.54|10740.54|10740.54|10740.54|10740.54|10740.54|10740.54|10740.54|0
1648625180000|2022-03-30 07:26:20|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|10743.19|0
1648625190000|2022-03-30 07:26:30|10737.9|10737.9|10731.97|10731.97|10737.9|10737.9|10731.97|10731.97|0
1648625200000|2022-03-30 07:26:40|10732.95|10732.95|10741.88|10741.88|10741.88|10741.88|10732.95|10732.95|0
1648625270000|2022-03-30 07:27:50|10739.23|10739.23|10739.23|10739.23|10739.23|10739.23|10739.23|10739.23|0
1648625290000|2022-03-30 07:28:10|10746.15|10746.15|10748.13|10748.13|10748.13|10748.13|10746.15|10746.15|0
1648625330000|2022-03-30 07:28:50|10742.84|10742.84|10736.56|10736.56|10742.84|10742.84|10736.56|10736.56|0
1648625360000|2022-03-30 07:29:20|10739.52|10739.52|10736.56|10736.56|10739.52|10739.52|10736.56|10736.56|0
1648625370000|2022-03-30 07:29:30|10731.26|10731.26|10731.26|10731.26|10731.26|10731.26|10731.26|10731.26|0
1648625380000|2022-03-30 07:29:40|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|10739.2|0
1648625390000|2022-03-30 07:29:50|10744.14|10744.14|10744.14|10744.14|10744.14|10744.14|10744.14|10744.14|0
1648625400000|2022-03-30 07:30:00|10741.5|10741.5|10741.5|10741.5|10741.5|10741.5|10741.5|10741.5|0
1648625410000|2022-03-30 07:30:10|10744.14|10744.14|10746.79|10746.79|10746.79|10746.79|10744.14|10744.14|0
1648625440000|2022-03-30 07:30:40|10741.5|10741.5|10741.5|10741.5|10741.5|10741.5|10741.5|10741.5|0
1648625460000|2022-03-30 07:31:00|10744.14|10744.14|10738.85|10738.85|10744.14|10744.14|10738.85|10738.85|0
1648625470000|2022-03-30 07:31:10|10741.5|10741.5|10744.14|10744.14|10744.14|10744.14|10741.5|10741.5|0
1648625520000|2022-03-30 07:32:00|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|0
1648625540000|2022-03-30 07:32:20|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|10743.15|0
1648625560000|2022-03-30 07:32:40|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|10742.17|0
1648625620000|2022-03-30 07:33:40|10744.81|10744.81|10744.81|10744.81|10744.81|10744.81|10744.81|10744.81|0
1648625660000|2022-03-30 07:34:20|10743.27|10743.27|10743.27|10743.27|10743.27|10743.27|10743.27|10743.27|0
1648625670000|2022-03-30 07:34:30|10745.92|10745.92|10745.92|10745.92|10745.92|10745.92|10745.92|10745.92|0
1648625690000|2022-03-30 07:34:50|10743.94|10743.94|10743.94|10743.94|10743.94|10743.94|10743.94|10743.94|0
1648625740000|2022-03-30 07:35:40|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|0
1648625840000|2022-03-30 07:37:20|10743.94|10743.94|10743.94|10743.94|10743.94|10743.94|10743.94|10743.94|0
1648625850000|2022-03-30 07:37:30|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|10746.59|0
1648625930000|2022-03-30 07:38:50|10746.93|10746.93|10746.93|10746.93|10746.93|10746.93|10746.93|10746.93|0
1648626020000|2022-03-30 07:40:20|10744.28|10744.28|10741.64|10741.64|10744.28|10744.28|10741.64|10741.64|0
1648626100000|2022-03-30 07:41:40|10738.99|10738.99|10738.99|10738.99|10738.99|10738.99|10738.99|10738.99|0
1648626120000|2022-03-30 07:42:00|10739.33|10739.33|10739.33|10739.33|10739.33|10739.33|10739.33|10739.33|0
1648626130000|2022-03-30 07:42:10|10739.5|10739.5|10739.5|10739.5|10739.5|10739.5|10739.5|10739.5|0
1648626160000|2022-03-30 07:42:40|10736.86|10736.86|10734.21|10734.21|10736.86|10736.86|10734.21|10734.21|0
1648626170000|2022-03-30 07:42:50|10739.5|10739.5|10739.5|10739.5|10739.5|10739.5|10739.5|10739.5|0
1648626180000|2022-03-30 07:43:00|10742.15|10742.15|10742.15|10742.15|10743.14|10743.14|10741.16|10741.16|0
1648626190000|2022-03-30 07:43:10|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|10740.17|0
1648626200000|2022-03-30 07:43:20|10741.16|10741.16|10741.16|10741.16|10741.16|10741.16|10741.16|10741.16|0
1648626210000|2022-03-30 07:43:30|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|10742.15|0
1648626300000|2022-03-30 07:45:00|10734.21|10734.21|10734.21|10734.21|10734.21|10734.21|10734.21|10734.21|0
1648626320000|2022-03-30 07:45:20|10731.56|10731.56|10734.21|10734.21|10734.21|10734.21|10731.56|10731.56|0
1648626360000|2022-03-30 07:46:00|10731.56|10731.56|10731.25|10731.25|10731.56|10731.56|10727.61|10727.61|0
1648626410000|2022-03-30 07:46:50|10729.27|10729.27|10733.22|10733.22|10733.22|10733.22|10729.27|10729.27|0
1648626420000|2022-03-30 07:47:00|10732.23|10732.23|10732.23|10732.23|10732.23|10732.23|10732.23|10732.23|0
1648626480000|2022-03-30 07:48:00|10729.59|10729.59|10732.23|10732.23|10732.23|10732.23|10729.59|10729.59|0
1648626510000|2022-03-30 07:48:30|10729.59|10729.59|10728.6|10728.6|10729.59|10729.59|10728.6|10728.6|0
1648626530000|2022-03-30 07:48:50|10725.95|10725.95|10723.31|10723.31|10725.95|10725.95|10723.31|10723.31|0
1648626580000|2022-03-30 07:49:40|10722.32|10722.32|10721.33|10721.33|10722.32|10722.32|10721.33|10721.33|0
1648626590000|2022-03-30 07:49:50|10719.35|10719.35|10719.35|10719.35|10719.35|10719.35|10719.35|10719.35|0
1648626610000|2022-03-30 07:50:10|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|10716.71|0
1648626630000|2022-03-30 07:50:30|10719.35|10719.35|10719.35|10719.35|10719.35|10719.35|10719.35|10719.35|0
1648626730000|2022-03-30 07:52:10|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|10718.37|0
1648626860000|2022-03-30 07:54:20|10715.72|10715.72|10715.72|10715.72|10715.72|10715.72|10715.72|10715.72|0
1648626870000|2022-03-30 07:54:30|10718.37|10718.37|10721.01|10721.01|10721.01|10721.01|10718.37|10718.37|0
1648626900000|2022-03-30 07:55:00|10723.66|10723.66|10723.66|10723.66|10723.66|10723.66|10723.66|10723.66|0
1648627020000|2022-03-30 07:57:00|10724.65|10724.65|10724.65|10724.65|10724.65|10724.65|10724.65|10724.65|0
1648627060000|2022-03-30 07:57:40|10725.64|10725.64|10720.34|10720.34|10725.64|10725.64|10720.34|10720.34|0
1648627070000|2022-03-30 07:57:50|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|0
1648627100000|2022-03-30 07:58:20|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|0
1648627140000|2022-03-30 07:59:00|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|10731.25|0
1648627150000|2022-03-30 07:59:10|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|0
1648627170000|2022-03-30 07:59:30|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|10727.29|0
1648627210000|2022-03-30 08:00:10|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|10729.27|0
1648627240000|2022-03-30 08:00:40|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|10728.28|0
1648627290000|2022-03-30 08:01:30|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|10725.64|0
1648627340000|2022-03-30 08:02:20|10728.6|10728.6|10728.6|10728.6|10728.6|10728.6|10728.6|10728.6|0
1648627380000|2022-03-30 08:03:00|10726.71|10726.71|10726.71|10726.71|10726.71|10726.71|10726.71|10726.71|0
1648627450000|2022-03-30 08:04:10|10723.75|10723.75|10740.93|10740.93|10740.93|10740.93|10723.75|10723.75|0
1648627540000|2022-03-30 08:05:40|10742.91|10742.91|10742.91|10742.91|10742.91|10742.91|10742.91|10742.91|0
1648627610000|2022-03-30 08:06:50|10758.79|10758.79|10756.14|10756.14|10758.79|10758.79|10756.14|10756.14|0
1648627620000|2022-03-30 08:07:00|10757.13|10757.13|10757.13|10757.13|10757.13|10757.13|10757.13|10757.13|0
1648627630000|2022-03-30 08:07:10|10754.48|10754.48|10754.48|10754.48|10754.48|10754.48|10754.48|10754.48|0
1648627640000|2022-03-30 08:07:20|10755.34|10755.34|10755.34|10755.34|10755.34|10755.34|10755.34|10755.34|0
1648627680000|2022-03-30 08:08:00|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|10752.7|0
1648627700000|2022-03-30 08:08:20|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|10753.68|0
1648627710000|2022-03-30 08:08:30|10761.62|10761.62|10761.62|10761.62|10761.62|10761.62|10761.62|10761.62|0
1648627730000|2022-03-30 08:08:50|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|10769.56|0
1648627750000|2022-03-30 08:09:10|10766.92|10766.92|10766.92|10766.92|10766.92|10766.92|10766.92|10766.92|0
1648627760000|2022-03-30 08:09:20|10764.27|10764.27|10761.62|10761.62|10764.27|10764.27|10761.62|10761.62|0
1648627770000|2022-03-30 08:09:30|10760.63|10760.63|10761.62|10761.62|10761.62|10761.62|10760.63|10760.63|0
1648627780000|2022-03-30 08:09:40|10762.61|10762.61|10760.63|10760.63|10762.61|10762.61|10760.63|10760.63|0
1648627800000|2022-03-30 08:10:00|10763.28|10763.28|10763.28|10763.28|10763.28|10763.28|10763.28|10763.28|0
1648627810000|2022-03-30 08:10:10|10768.57|10768.57|10768.57|10768.57|10768.57|10768.57|10768.57|10768.57|0
1648627820000|2022-03-30 08:10:20|10767.59|10767.59|10767.59|10767.59|10767.59|10767.59|10767.59|10767.59|0
1648627880000|2022-03-30 08:11:20|10759.65|10759.65|10759.65|10759.65|10759.65|10759.65|10759.65|10759.65|0
1648627890000|2022-03-30 08:11:30|10757|10757|10754.03|10754.03|10757|10757|10754.03|10754.03|0
1648627910000|2022-03-30 08:11:50|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|0
1648627920000|2022-03-30 08:12:00|10757.67|10757.67|10758.34|10758.34|10758.34|10758.34|10755.69|10755.69|0
1648627980000|2022-03-30 08:13:00|10760.32|10760.32|10760.32|10760.32|10760.32|10760.32|10760.32|10760.32|0
1648628000000|2022-03-30 08:13:20|10757.67|10757.67|10757.67|10757.67|10757.67|10757.67|10757.67|10757.67|0
1648628010000|2022-03-30 08:13:30|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|10755.02|0
1648628030000|2022-03-30 08:13:50|10753.05|10753.05|10752.38|10752.38|10755.02|10755.02|10752.38|10752.38|0
1648628050000|2022-03-30 08:14:10|10757.67|10757.67|10760.32|10760.32|10760.32|10760.32|10757.67|10757.67|0
1648628080000|2022-03-30 08:14:40|10762.96|10762.96|10762.96|10762.96|10762.96|10762.96|10762.96|10762.96|0
1648628110000|2022-03-30 08:15:10|10765.61|10765.61|10765.61|10765.61|10765.61|10765.61|10765.61|10765.61|0
1648628130000|2022-03-30 08:15:30|10762.96|10762.96|10762.96|10762.96|10762.96|10762.96|10760.32|10760.32|0
1648628140000|2022-03-30 08:15:40|10760.99|10760.99|10762.96|10762.96|10762.96|10762.96|10760.99|10760.99|0
1648628170000|2022-03-30 08:16:10|10764.94|10764.94|10764.94|10764.94|10764.94|10764.94|10764.94|10764.94|0
1648628260000|2022-03-30 08:17:40|10767.59|10767.59|10767.59|10767.59|10767.59|10767.59|10767.59|10767.59|0
1648628340000|2022-03-30 08:19:00|10770.23|10770.23|10770.23|10770.23|10770.23|10770.23|10770.23|10770.23|0
1648628370000|2022-03-30 08:19:30|10772.88|10772.88|10772.88|10772.88|10772.88|10772.88|10772.88|10772.88|0
1648628390000|2022-03-30 08:19:50|10775.52|10775.52|10775.52|10775.52|10775.52|10775.52|10775.52|10775.52|0
1648628410000|2022-03-30 08:20:10|10774.54|10774.54|10774.54|10774.54|10774.54|10774.54|10774.54|10774.54|0
1648628460000|2022-03-30 08:21:00|10774.19|10774.19|10773.85|10773.85|10774.19|10774.19|10773.85|10773.85|0
1648628480000|2022-03-30 08:21:20|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|10784.44|0
1648628550000|2022-03-30 08:22:30|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|0
1648628560000|2022-03-30 08:22:40|10789.73|10789.73|10787.08|10787.08|10789.73|10789.73|10787.08|10787.08|0
1648628700000|2022-03-30 08:25:00|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|0
1648628710000|2022-03-30 08:25:10|10784.12|10784.12|10786.09|10786.09|10786.09|10786.09|10784.12|10784.12|0
1648628720000|2022-03-30 08:25:20|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|10787.08|0
1648628750000|2022-03-30 08:25:50|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|10788.07|0
1648628790000|2022-03-30 08:26:30|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|0
1648628870000|2022-03-30 08:27:50|10793.36|10793.36|10785.11|10785.11|10793.36|10793.36|10785.11|10785.11|0
1648628880000|2022-03-30 08:28:00|10782.46|10782.46|10787.75|10787.75|10787.75|10787.75|10782.46|10782.46|0
1648628920000|2022-03-30 08:28:40|10790.4|10790.4|10790.4|10790.4|10790.4|10790.4|10790.4|10790.4|0
1648628930000|2022-03-30 08:28:50|10793.36|10793.36|10792.37|10792.37|10793.36|10793.36|10792.37|10792.37|0
1648628940000|2022-03-30 08:29:00|10794.35|10794.35|10793.36|10793.36|10794.35|10794.35|10793.36|10793.36|0
1648628970000|2022-03-30 08:29:30|10796.01|10796.01|10798.66|10798.66|10798.66|10798.66|10796.01|10796.01|0
1648628990000|2022-03-30 08:29:50|10797.67|10797.67|10798.66|10798.66|10798.66|10798.66|10796.68|10796.68|0
1648629010000|2022-03-30 08:30:10|10799.64|10799.64|10799.64|10799.64|10799.64|10799.64|10799.64|10799.64|0
1648629140000|2022-03-30 08:32:20|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|10798.66|0
1648629180000|2022-03-30 08:33:00|10799.34|10799.34|10799.34|10799.34|10799.34|10799.34|10799.34|10799.34|0
1648629280000|2022-03-30 08:34:40|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|10801.99|0
1648629310000|2022-03-30 08:35:10|10803.96|10803.96|10803.96|10803.96|10803.96|10803.96|10803.96|10803.96|0
1648629370000|2022-03-30 08:36:10|10809.26|10809.26|10809.26|10809.26|10809.26|10809.26|10809.26|10809.26|0
1648629390000|2022-03-30 08:36:30|10806.29|10806.29|10805.3|10805.3|10806.29|10806.29|10805.3|10805.3|0
1648629400000|2022-03-30 08:36:40|10808.27|10808.27|10808.27|10808.27|10808.27|10808.27|10808.27|10808.27|0
1648629450000|2022-03-30 08:37:30|10804.32|10804.32|10803.33|10803.33|10804.32|10804.32|10803.33|10803.33|0
1648629460000|2022-03-30 08:37:40|10802.34|10802.34|10801.35|10801.35|10804.32|10804.32|10801.35|10801.35|0
1648629480000|2022-03-30 08:38:00|10804.32|10804.32|10804.32|10804.32|10804.32|10804.32|10804.32|10804.32|0
1648629510000|2022-03-30 08:38:30|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|0
1648629530000|2022-03-30 08:38:50|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|10805.3|0
1648629540000|2022-03-30 08:39:00|10804.32|10804.32|10803.33|10803.33|10804.32|10804.32|10803.33|10803.33|0
1648629560000|2022-03-30 08:39:20|10804.32|10804.32|10804.32|10804.32|10804.32|10804.32|10804.32|10804.32|0
1648629570000|2022-03-30 08:39:30|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|0
1648629630000|2022-03-30 08:40:30|10805.3|10805.3|10804.32|10804.32|10806.29|10806.29|10804.32|10804.32|0
1648629650000|2022-03-30 08:40:50|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|10806.29|0
1648629670000|2022-03-30 08:41:10|10805.3|10805.3|10804.32|10804.32|10805.3|10805.3|10804.32|10804.32|0
1648629680000|2022-03-30 08:41:20|10803.8|10803.8|10803.63|10803.63|10803.8|10803.8|10803.63|10803.63|0
1648629720000|2022-03-30 08:42:00|10805.61|10805.61|10808.25|10808.25|10808.25|10808.25|10805.61|10805.61|0
1648629820000|2022-03-30 08:43:40|10810.9|10810.9|10810.9|10810.9|10810.9|10810.9|10810.9|10810.9|0
1648629830000|2022-03-30 08:43:50|10811.89|10811.89|10816.51|10816.51|10816.51|10816.51|10811.89|10811.89|0
1648629860000|2022-03-30 08:44:20|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|0
1648629870000|2022-03-30 08:44:30|10816.51|10816.51|10820.46|10820.46|10820.46|10820.46|10816.51|10816.51|0
1648629880000|2022-03-30 08:44:40|10819.48|10819.48|10819.48|10819.48|10819.48|10819.48|10819.48|10819.48|0
1648629910000|2022-03-30 08:45:10|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|10818.96|0
1648629970000|2022-03-30 08:46:10|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|10817.97|0
1648629980000|2022-03-30 08:46:20|10816.98|10816.98|10816.98|10816.98|10816.98|10816.98|10816.98|10816.98|0
1648630030000|2022-03-30 08:47:10|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|10819.63|0
1648630040000|2022-03-30 08:47:20|10820.62|10820.62|10820.62|10820.62|10820.62|10820.62|10820.62|10820.62|0
1648630050000|2022-03-30 08:47:30|10821.61|10821.61|10820.62|10820.62|10821.61|10821.61|10820.62|10820.62|0
1648630080000|2022-03-30 08:48:00|10821.13|10821.13|10821.13|10821.13|10821.13|10821.13|10821.13|10821.13|0
1648630120000|2022-03-30 08:48:40|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|10819.16|0
1648630140000|2022-03-30 08:49:00|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|10820.15|0
1648630150000|2022-03-30 08:49:10|10817.5|10817.5|10817.5|10817.5|10817.5|10817.5|10817.5|10817.5|0
1648630180000|2022-03-30 08:49:40|10814.85|10814.85|10814.85|10814.85|10814.85|10814.85|10814.85|10814.85|0
1648630200000|2022-03-30 08:50:00|10812.21|10812.21|10812.21|10812.21|10812.21|10812.21|10812.21|10812.21|0
1648630230000|2022-03-30 08:50:30|10810.23|10810.23|10810.23|10810.23|10810.23|10810.23|10810.23|10810.23|0
1648630240000|2022-03-30 08:50:40|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|10809.24|0
1648630260000|2022-03-30 08:51:00|10811.89|10811.89|10814.53|10814.53|10814.53|10814.53|10811.89|10811.89|0
1648630270000|2022-03-30 08:51:10|10817.18|10817.18|10817.18|10817.18|10817.18|10817.18|10817.18|10817.18|0
1648630300000|2022-03-30 08:51:40|10819.83|10819.83|10819.83|10819.83|10819.83|10819.83|10819.83|10819.83|0
1648630340000|2022-03-30 08:52:20|10818.84|10818.84|10819.83|10819.83|10819.83|10819.83|10818.84|10818.84|0
1648630360000|2022-03-30 08:52:40|10822.47|10822.47|10822.47|10822.47|10822.47|10822.47|10822.47|10822.47|0
1648630410000|2022-03-30 08:53:30|10823.46|10823.46|10823.46|10823.46|10823.46|10823.46|10823.46|10823.46|0
1648630420000|2022-03-30 08:53:40|10826.11|10826.11|10826.11|10826.11|10826.11|10826.11|10826.11|10826.11|0
1648630440000|2022-03-30 08:54:00|10825.12|10825.12|10825.12|10825.12|10825.12|10825.12|10825.12|10825.12|0
1648630500000|2022-03-30 08:55:00|10822.47|10822.47|10822.47|10822.47|10822.47|10822.47|10822.47|10822.47|0
1648630510000|2022-03-30 08:55:10|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|0
1648630520000|2022-03-30 08:55:20|10820.5|10820.5|10820.5|10820.5|10820.5|10820.5|10820.5|10820.5|0
1648630560000|2022-03-30 08:56:00|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|10821.49|0
1648630580000|2022-03-30 08:56:20|10826.78|10826.78|10826.78|10826.78|10826.78|10826.78|10826.78|10826.78|0
1648630590000|2022-03-30 08:56:30|10829.42|10829.42|10829.42|10829.42|10829.42|10829.42|10829.42|10829.42|0
1648630620000|2022-03-30 08:57:00|10828.44|10828.44|10828.44|10828.44|10828.44|10828.44|10828.44|10828.44|0
1648630680000|2022-03-30 08:58:00|10827.45|10827.45|10826.46|10826.46|10827.45|10827.45|10826.46|10826.46|0
1648630710000|2022-03-30 08:58:30|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|10827.45|0
1648630760000|2022-03-30 08:59:20|10822.16|10822.16|10821.17|10821.17|10822.16|10822.16|10821.17|10821.17|0
1648630780000|2022-03-30 08:59:40|10818.52|10818.52|10818.52|10818.52|10818.52|10818.52|10818.52|10818.52|0
1648630850000|2022-03-30 09:00:50|10815.87|10815.87|10815.87|10815.87|10815.87|10815.87|10815.87|10815.87|0
1648630860000|2022-03-30 09:01:00|10813.23|10813.23|10809.9|10809.9|10813.23|10813.23|10809.9|10809.9|0
1648630870000|2022-03-30 09:01:10|10809.72|10809.72|10809.72|10809.72|10809.72|10809.72|10809.72|10809.72|0
1648630900000|2022-03-30 09:01:40|10815.02|10815.02|10820.31|10820.31|10820.31|10820.31|10815.02|10815.02|0
1648630920000|2022-03-30 09:02:00|10822.96|10822.96|10822.96|10822.96|10822.96|10822.96|10822.96|10822.96|0
1648630940000|2022-03-30 09:02:20|10820.31|10820.31|10820.31|10820.31|10820.31|10820.31|10820.31|10820.31|0
1648631000000|2022-03-30 09:03:20|10823.27|10823.27|10823.27|10823.27|10823.27|10823.27|10823.27|10823.27|0
1648631120000|2022-03-30 09:05:20|10828.57|10828.57|10833.86|10833.86|10833.86|10833.86|10828.57|10828.57|0
1648631240000|2022-03-30 09:07:20|10832.87|10832.87|10832.87|10832.87|10832.87|10832.87|10832.87|10832.87|0
1648631280000|2022-03-30 09:08:00|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|0
1648631300000|2022-03-30 09:08:20|10834.85|10834.85|10834.85|10834.85|10834.85|10834.85|10834.85|10834.85|0
1648631320000|2022-03-30 09:08:40|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|10835.84|0
1648631330000|2022-03-30 09:08:50|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|10833.86|0
1648631380000|2022-03-30 09:09:40|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|10828.57|0
1648631390000|2022-03-30 09:09:50|10831.21|10831.21|10833.86|10833.86|10833.86|10833.86|10831.21|10831.21|0
1648631400000|2022-03-30 09:10:00|10833.69|10833.69|10833.69|10833.69|10833.69|10833.69|10833.69|10833.69|0
1648631410000|2022-03-30 09:10:10|10828.4|10828.4|10828.4|10828.4|10828.4|10828.4|10828.4|10828.4|0
1648631420000|2022-03-30 09:10:20|10825.75|10825.75|10825.75|10825.75|10825.75|10825.75|10825.75|10825.75|0
1648631530000|2022-03-30 09:12:10|10824.76|10824.76|10826.74|10826.74|10826.74|10826.74|10824.76|10824.76|0
1648631550000|2022-03-30 09:12:30|10826.22|10826.22|10826.22|10826.22|10826.22|10826.22|10826.22|10826.22|0
1648631640000|2022-03-30 09:14:00|10825.23|10825.23|10824.25|10824.25|10825.23|10825.23|10824.25|10824.25|0
1648631670000|2022-03-30 09:14:30|10825.23|10825.23|10825.23|10825.23|10825.23|10825.23|10825.23|10825.23|0
1648631710000|2022-03-30 09:15:10|10819.94|10819.94|10814.65|10814.65|10819.94|10819.94|10814.65|10814.65|0
1648631770000|2022-03-30 09:16:10|10822.59|10822.59|10822.59|10822.59|10822.59|10822.59|10822.59|10822.59|0
1648631840000|2022-03-30 09:17:20|10823.58|10823.58|10823.58|10823.58|10823.58|10823.58|10823.58|10823.58|0
1648631850000|2022-03-30 09:17:30|10822.59|10822.59|10822.59|10822.59|10823.58|10823.58|10821.6|10821.6|0
1648632080000|2022-03-30 09:21:20|10827.88|10827.88|10833.17|10833.17|10833.17|10833.17|10827.88|10827.88|0
1648632110000|2022-03-30 09:21:50|10835.82|10835.82|10835.82|10835.82|10835.82|10835.82|10835.82|10835.82|0
1648632190000|2022-03-30 09:23:10|10838.47|10838.47|10841.11|10841.11|10841.11|10841.11|10838.47|10838.47|0
1648632270000|2022-03-30 09:24:30|10840.26|10840.26|10840.26|10840.26|10840.26|10840.26|10839.4|10839.4|0
1648632330000|2022-03-30 09:25:30|10840.6|10840.6|10840.94|10840.94|10840.94|10840.94|10839.91|10839.91|0
1648632340000|2022-03-30 09:25:40|10841.93|10841.93|10841.93|10841.93|10842.92|10842.92|10841.93|10841.93|0
1648632350000|2022-03-30 09:25:50|10840.94|10840.94|10841.93|10841.93|10841.93|10841.93|10840.94|10840.94|0
1648632360000|2022-03-30 09:26:00|10839.95|10839.95|10846.23|10846.23|10846.23|10846.23|10839.95|10839.95|0
1648632370000|2022-03-30 09:26:10|10851.53|10851.53|10851.53|10851.53|10852.52|10852.52|10851.53|10851.53|0
1648632380000|2022-03-30 09:26:20|10852.52|10852.52|10857.81|10857.81|10857.81|10857.81|10852.52|10852.52|0
1648632410000|2022-03-30 09:26:50|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|10863.1|0
1648632450000|2022-03-30 09:27:30|10860.45|10860.45|10857.81|10857.81|10860.45|10860.45|10857.81|10857.81|0
1648632480000|2022-03-30 09:28:00|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|0
1648632490000|2022-03-30 09:28:10|10857.81|10857.81|10865.75|10865.75|10865.75|10865.75|10857.81|10857.81|0
1648632560000|2022-03-30 09:29:20|10868.39|10868.39|10871.04|10871.04|10871.04|10871.04|10868.39|10868.39|0
1648632600000|2022-03-30 09:30:00|10865.75|10865.75|10868.39|10868.39|10868.39|10868.39|10865.75|10865.75|0
1648632610000|2022-03-30 09:30:10|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|0
1648632630000|2022-03-30 09:30:30|10873.69|10873.69|10873.69|10873.69|10873.69|10873.69|10873.69|10873.69|0
1648632660000|2022-03-30 09:31:00|10868.39|10868.39|10865.75|10865.75|10868.39|10868.39|10865.75|10865.75|0
1648632710000|2022-03-30 09:31:50|10866.74|10866.74|10872.03|10872.03|10872.03|10872.03|10866.74|10866.74|0
1648632740000|2022-03-30 09:32:20|10866.74|10866.74|10866.74|10866.74|10866.74|10866.74|10866.74|10866.74|0
1648632760000|2022-03-30 09:32:40|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|0
1648632820000|2022-03-30 09:33:40|10863.1|10863.1|10862.11|10862.11|10863.1|10863.1|10862.11|10862.11|0
1648632840000|2022-03-30 09:34:00|10864.76|10864.76|10862.11|10862.11|10864.76|10864.76|10862.11|10862.11|0
1648632930000|2022-03-30 09:35:30|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|0
1648633070000|2022-03-30 09:37:50|10856.82|10856.82|10856.82|10856.82|10856.82|10856.82|10856.82|10856.82|0
1648633080000|2022-03-30 09:38:00|10854.17|10854.17|10854.17|10854.17|10854.17|10854.17|10854.17|10854.17|0
1648633120000|2022-03-30 09:38:40|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|10859.47|0
1648633140000|2022-03-30 09:39:00|10856.82|10856.82|10858.8|10858.8|10858.8|10858.8|10856.82|10856.82|0
1648633160000|2022-03-30 09:39:20|10856.82|10856.82|10857.81|10857.81|10857.81|10857.81|10856.82|10856.82|0
1648633180000|2022-03-30 09:39:40|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|10860.45|0
1648633330000|2022-03-30 09:42:10|10860.8|10860.8|10860.8|10860.8|10860.8|10860.8|10860.8|10860.8|0
1648633480000|2022-03-30 09:44:40|10863.44|10863.44|10863.44|10863.44|10863.44|10863.44|10863.44|10863.44|0
1648633620000|2022-03-30 09:47:00|10862.46|10862.46|10862.46|10862.46|10862.46|10862.46|10862.46|10862.46|0
1648633660000|2022-03-30 09:47:40|10865.1|10865.1|10873.04|10873.04|10873.04|10873.04|10865.1|10865.1|0
1648633670000|2022-03-30 09:47:50|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|0
1648633770000|2022-03-30 09:49:30|10873.04|10873.04|10873.04|10873.04|10873.04|10873.04|10873.04|10873.04|0
1648633780000|2022-03-30 09:49:40|10875.69|10875.69|10891.57|10891.57|10891.57|10891.57|10875.69|10875.69|0
1648633790000|2022-03-30 09:49:50|10888.92|10888.92|10891.57|10891.57|10891.57|10891.57|10888.92|10888.92|0
1648633800000|2022-03-30 09:50:00|10888.92|10888.92|10888.92|10888.92|10888.92|10888.92|10888.92|10888.92|0
1648633820000|2022-03-30 09:50:20|10886.27|10886.27|10883.63|10883.63|10886.27|10886.27|10883.63|10883.63|0
1648633830000|2022-03-30 09:50:30|10880.98|10880.98|10879.99|10879.99|10880.98|10880.98|10879.99|10879.99|0
1648633840000|2022-03-30 09:50:40|10877.35|10877.35|10877.35|10877.35|10877.35|10877.35|10877.35|10877.35|0
1648633850000|2022-03-30 09:50:50|10878.33|10878.33|10878.33|10878.33|10879.32|10879.32|10878.33|10878.33|0
1648633870000|2022-03-30 09:51:10|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|10886.27|0
1648633950000|2022-03-30 09:52:30|10888.92|10888.92|10888.92|10888.92|10888.92|10888.92|10888.92|10888.92|0
1648634070000|2022-03-30 09:54:30|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|10889.09|0
1648634100000|2022-03-30 09:55:00|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|10890.08|0
1648634130000|2022-03-30 09:55:30|10884.79|10884.79|10884.79|10884.79|10884.79|10884.79|10884.79|10884.79|0
1648634180000|2022-03-30 09:56:20|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|10884.62|0
1648634220000|2022-03-30 09:57:00|10881.97|10881.97|10881.97|10881.97|10881.97|10881.97|10881.97|10881.97|0
1648634260000|2022-03-30 09:57:40|10884.62|10884.62|10879.32|10879.32|10884.62|10884.62|10879.32|10879.32|0
1648634380000|2022-03-30 09:59:40|10884.62|10884.62|10888.57|10888.57|10888.57|10888.57|10884.62|10884.62|0
1648634390000|2022-03-30 09:59:50|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|10883.28|0
1648634400000|2022-03-30 10:00:00|10883.79|10883.79|10880.83|10880.83|10886.44|10886.44|10880.16|10880.16|0
1648634410000|2022-03-30 10:00:10|10878.18|10878.18|10886.12|10886.12|10886.12|10886.12|10875.53|10875.53|0
1648634420000|2022-03-30 10:00:20|10888.76|10888.76|10896.03|10896.03|10896.03|10896.03|10888.76|10888.76|0
1648634430000|2022-03-30 10:00:30|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|10890.74|0
1648634440000|2022-03-30 10:00:40|10888.09|10888.09|10888.09|10888.09|10888.09|10888.09|10888.09|10888.09|0
1648634570000|2022-03-30 10:02:50|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|10889.08|0
1648634580000|2022-03-30 10:03:00|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|0
1648634600000|2022-03-30 10:03:20|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|0
1648634620000|2022-03-30 10:03:40|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|10900.66|0
1648634650000|2022-03-30 10:04:10|10903.3|10903.3|10900.66|10900.66|10903.3|10903.3|10900.66|10900.66|0
1648634660000|2022-03-30 10:04:20|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|0
1648634710000|2022-03-30 10:05:10|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|10895.36|0
1648634720000|2022-03-30 10:05:20|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|10898.01|0
1648634730000|2022-03-30 10:05:30|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|0
1648634870000|2022-03-30 10:07:50|10894.38|10894.38|10896.03|10896.03|10899.67|10899.67|10894.38|10894.38|0
1648634940000|2022-03-30 10:09:00|10901.33|10901.33|10896.03|10896.03|10901.33|10901.33|10896.03|10896.03|0
1648634970000|2022-03-30 10:09:30|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|10897.02|0
1648635000000|2022-03-30 10:10:00|10902.31|10902.31|10897.02|10897.02|10902.31|10902.31|10897.02|10897.02|0
1648635030000|2022-03-30 10:10:30|10898.01|10898.01|10905.95|10905.95|10905.95|10905.95|10898.01|10898.01|0
1648635080000|2022-03-30 10:11:20|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|10908.6|0
1648635180000|2022-03-30 10:13:00|10909.28|10909.28|10909.28|10909.28|10909.28|10909.28|10909.28|10909.28|0
1648635290000|2022-03-30 10:14:50|10903.99|10903.99|10911.93|10911.93|10911.93|10911.93|10903.99|10903.99|0
1648635330000|2022-03-30 10:15:30|10903.99|10903.99|10903|10903|10903.99|10903.99|10903|10903|0
1648635620000|2022-03-30 10:20:20|10905.65|10905.65|10908.29|10908.29|10908.29|10908.29|10905.65|10905.65|0
1648635660000|2022-03-30 10:21:00|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|0
1648635710000|2022-03-30 10:21:50|10897.71|10897.71|10887.12|10887.12|10897.71|10897.71|10881.83|10881.83|0
1648635770000|2022-03-30 10:22:50|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|0
1648635830000|2022-03-30 10:23:50|10888.78|10888.78|10888.78|10888.78|10888.78|10888.78|10888.78|10888.78|0
1648635840000|2022-03-30 10:24:00|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|0
1648635850000|2022-03-30 10:24:10|10896.72|10896.72|10896.72|10896.72|10896.72|10896.72|10896.72|10896.72|0
1648635940000|2022-03-30 10:25:40|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|0
1648635950000|2022-03-30 10:25:50|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|10890.44|0
1648635980000|2022-03-30 10:26:20|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|0
1648635990000|2022-03-30 10:26:30|10894.07|10894.07|10894.07|10894.07|10894.07|10894.07|10894.07|10894.07|0
1648636000000|2022-03-30 10:26:40|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|10891.43|0
1648636130000|2022-03-30 10:28:50|10888.78|10888.78|10888.78|10888.78|10888.78|10888.78|10888.78|10888.78|0
1648636280000|2022-03-30 10:31:20|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|10889.77|0
1648636410000|2022-03-30 10:33:30|10892.42|10892.42|10892.42|10892.42|10892.42|10892.42|10892.42|10892.42|0
1648636420000|2022-03-30 10:33:40|10889.77|10889.77|10887.12|10887.12|10889.77|10889.77|10887.12|10887.12|0
1648636450000|2022-03-30 10:34:10|10888.11|10888.11|10888.11|10888.11|10888.11|10888.11|10888.11|10888.11|0
1648636470000|2022-03-30 10:34:30|10889.1|10889.1|10889.1|10889.1|10889.1|10889.1|10889.1|10889.1|0
1648636510000|2022-03-30 10:35:10|10888.11|10888.11|10889.1|10889.1|10889.1|10889.1|10888.11|10888.11|0
1648636600000|2022-03-30 10:36:40|10886.45|10886.45|10886.45|10886.45|10886.45|10886.45|10886.45|10886.45|0
1648636610000|2022-03-30 10:36:50|10883.81|10883.81|10878.51|10878.51|10883.81|10883.81|10878.51|10878.51|0
1648636660000|2022-03-30 10:37:40|10877.52|10877.52|10877.52|10877.52|10877.52|10877.52|10877.52|10877.52|0
1648636670000|2022-03-30 10:37:50|10876.54|10876.54|10871.24|10871.24|10876.54|10876.54|10871.24|10871.24|0
1648636800000|2022-03-30 10:40:00|10863.3|10863.3|10858.01|10858.01|10863.3|10863.3|10858.01|10858.01|0
1648636810000|2022-03-30 10:40:10|10860.66|10860.66|10863.3|10863.3|10863.3|10863.3|10860.66|10860.66|0
1648636850000|2022-03-30 10:40:50|10860.66|10860.66|10860.66|10860.66|10860.66|10860.66|10860.66|10860.66|0
1648636890000|2022-03-30 10:41:30|10858.01|10858.01|10858.01|10858.01|10858.01|10858.01|10858.01|10858.01|0
1648636940000|2022-03-30 10:42:20|10852.72|10852.72|10852.72|10852.72|10852.72|10852.72|10852.72|10852.72|0
1648636960000|2022-03-30 10:42:40|10855.37|10855.37|10855.37|10855.37|10855.37|10855.37|10855.37|10855.37|0
1648637040000|2022-03-30 10:44:00|10856.35|10856.35|10856.35|10856.35|10856.35|10856.35|10856.35|10856.35|0
1648637140000|2022-03-30 10:45:40|10859|10859|10864.46|10864.46|10864.46|10864.46|10859|10859|0
1648637160000|2022-03-30 10:46:00|10867.11|10867.11|10867.11|10867.11|10867.11|10867.11|10867.11|10867.11|0
1648637190000|2022-03-30 10:46:30|10868.1|10868.1|10868.1|10868.1|10868.1|10868.1|10868.1|10868.1|0
1648637300000|2022-03-30 10:48:20|10867.11|10867.11|10867.11|10867.11|10867.11|10867.11|10867.11|10867.11|0
1648637400000|2022-03-30 10:50:00|10866.6|10866.6|10866.6|10866.6|10866.6|10866.6|10866.6|10866.6|0
1648637490000|2022-03-30 10:51:30|10874.54|10874.54|10871.89|10871.89|10874.54|10874.54|10871.89|10871.89|0
1648637640000|2022-03-30 10:54:00|10869.24|10869.24|10869.24|10869.24|10869.24|10869.24|10869.24|10869.24|0
1648637700000|2022-03-30 10:55:00|10871.89|10871.89|10871.89|10871.89|10871.89|10871.89|10871.89|10871.89|0
1648637750000|2022-03-30 10:55:50|10872.88|10872.88|10874.85|10874.85|10874.85|10874.85|10872.88|10872.88|0
1648637760000|2022-03-30 10:56:00|10876.83|10876.83|10876.83|10876.83|10876.83|10876.83|10876.83|10876.83|0
1648637780000|2022-03-30 10:56:20|10877|10877|10877|10877|10877|10877|10877|10877|0
1648637820000|2022-03-30 10:57:00|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|10876.32|0
1648637840000|2022-03-30 10:57:20|10878.96|10878.96|10878.96|10878.96|10878.96|10878.96|10878.96|10878.96|0
1648637850000|2022-03-30 10:57:30|10881.61|10881.61|10881.61|10881.61|10881.61|10881.61|10881.61|10881.61|0
1648637870000|2022-03-30 10:57:50|10884.26|10884.26|10884.26|10884.26|10884.26|10884.26|10884.26|10884.26|0
1648637880000|2022-03-30 10:58:00|10885.24|10885.24|10885.24|10885.24|10885.24|10885.24|10885.24|10885.24|0
1648637890000|2022-03-30 10:58:10|10887.89|10887.89|10887.89|10887.89|10887.89|10887.89|10887.89|10887.89|0
1648637920000|2022-03-30 10:58:40|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|10889.87|0
1648637940000|2022-03-30 10:59:00|10895.16|10895.16|10893.03|10893.03|10895.67|10895.67|10893.03|10893.03|0
1648638010000|2022-03-30 11:00:10|10898.32|10898.32|10898.32|10898.32|10898.32|10898.32|10898.32|10898.32|0
1648638080000|2022-03-30 11:01:20|10900.97|10900.97|10900.97|10900.97|10900.97|10900.97|10900.97|10900.97|0
1648638100000|2022-03-30 11:01:40|10906.26|10906.26|10903.61|10903.61|10906.26|10906.26|10900.97|10900.97|0
1648638130000|2022-03-30 11:02:10|10908.55|10908.55|10909.54|10909.54|10909.54|10909.54|10908.55|10908.55|0
1648638140000|2022-03-30 11:02:20|10912.19|10912.19|10917.48|10917.48|10917.48|10917.48|10912.19|10912.19|0
1648638180000|2022-03-30 11:03:00|10909.54|10909.54|10909.54|10909.54|10909.54|10909.54|10909.54|10909.54|0
1648638320000|2022-03-30 11:05:20|10906.9|10906.9|10906.9|10906.9|10906.9|10906.9|10906.9|10906.9|0
1648638350000|2022-03-30 11:05:50|10904.92|10904.92|10904.92|10904.92|10904.92|10904.92|10904.92|10904.92|0
1648638360000|2022-03-30 11:06:00|10903.93|10903.93|10904.92|10904.92|10904.92|10904.92|10903.93|10903.93|0
1648638380000|2022-03-30 11:06:20|10906.9|10906.9|10906.9|10906.9|10906.9|10906.9|10906.9|10906.9|0
1648638390000|2022-03-30 11:06:30|10907.88|10907.88|10907.88|10907.88|10907.88|10907.88|10907.88|10907.88|0
1648638400000|2022-03-30 11:06:40|10910.53|10910.53|10910.53|10910.53|10910.53|10910.53|10910.53|10910.53|0
1648638430000|2022-03-30 11:07:10|10913.18|10913.18|10907.88|10907.88|10913.18|10913.18|10907.88|10907.88|0
1648638480000|2022-03-30 11:08:00|10908.23|10908.23|10909.22|10909.22|10909.22|10909.22|10908.23|10908.23|0
1648638550000|2022-03-30 11:09:10|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|10908.23|0
1648638670000|2022-03-30 11:11:10|10907.24|10907.24|10907.24|10907.24|10907.24|10907.24|10907.24|10907.24|0
1648638840000|2022-03-30 11:14:00|10909.22|10909.22|10909.22|10909.22|10909.22|10909.22|10909.22|10909.22|0
1648638850000|2022-03-30 11:14:10|10910.2|10910.2|10910.2|10910.2|10910.2|10910.2|10910.2|10910.2|0
1648638910000|2022-03-30 11:15:10|10911.19|10911.19|10911.19|10911.19|10911.19|10911.19|10911.19|10911.19|0
1648638970000|2022-03-30 11:16:10|10916.48|10916.48|10921.78|10921.78|10921.78|10921.78|10916.48|10916.48|0
1648638980000|2022-03-30 11:16:20|10922.77|10922.77|10922.77|10922.77|10925.41|10925.41|10922.77|10922.77|0
1648639020000|2022-03-30 11:17:00|10925.41|10925.41|10925.41|10925.41|10925.41|10925.41|10925.41|10925.41|0
1648639040000|2022-03-30 11:17:20|10928.06|10928.06|10928.06|10928.06|10928.06|10928.06|10928.06|10928.06|0
1648639060000|2022-03-30 11:17:40|10930.71|10930.71|10930.71|10930.71|10930.71|10930.71|10930.71|10930.71|0
1648639090000|2022-03-30 11:18:10|10929.72|10929.72|10929.72|10929.72|10929.72|10929.72|10929.72|10929.72|0
1648639110000|2022-03-30 11:18:30|10928.73|10928.73|10928.73|10928.73|10928.73|10928.73|10926.08|10926.08|0
1648639120000|2022-03-30 11:18:40|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|0
1648639140000|2022-03-30 11:19:00|10929.4|10929.4|10932.04|10932.04|10932.04|10932.04|10929.4|10929.4|0
1648639150000|2022-03-30 11:19:10|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|10926.75|0
1648639170000|2022-03-30 11:19:30|10924.11|10924.11|10924.11|10924.11|10924.11|10924.11|10924.11|10924.11|0
1648639260000|2022-03-30 11:21:00|10922.13|10922.13|10922.13|10922.13|10922.13|10922.13|10922.13|10922.13|0
1648639330000|2022-03-30 11:22:10|10919.48|10919.48|10916.84|10916.84|10919.48|10919.48|10916.84|10916.84|0
1648639340000|2022-03-30 11:22:20|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|0
1648639370000|2022-03-30 11:22:50|10918.14|10918.14|10915.18|10915.18|10918.14|10918.14|10915.18|10915.18|0
1648639410000|2022-03-30 11:23:30|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|0
1648639420000|2022-03-30 11:23:40|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|0
1648639610000|2022-03-30 11:26:50|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|0
1648639620000|2022-03-30 11:27:00|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|0
1648639630000|2022-03-30 11:27:10|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|10914.19|0
1648639700000|2022-03-30 11:28:20|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|10911.54|0
1648639740000|2022-03-30 11:29:00|10911.03|10911.03|10911.03|10911.03|10911.03|10911.03|10911.03|10911.03|0
1648639780000|2022-03-30 11:29:40|10913.68|10913.68|10913.68|10913.68|10913.68|10913.68|10913.68|10913.68|0
1648639800000|2022-03-30 11:30:00|10913.5|10913.5|10913.5|10913.5|10913.5|10913.5|10913.5|10913.5|0
1648639820000|2022-03-30 11:30:20|10914.49|10914.49|10915.48|10915.48|10915.48|10915.48|10914.49|10914.49|0
1648639830000|2022-03-30 11:30:30|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|10916.47|0
1648639860000|2022-03-30 11:31:00|10911.18|10911.18|10911.18|10911.18|10911.18|10911.18|10911.18|10911.18|0
1648639890000|2022-03-30 11:31:30|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|0
1648639920000|2022-03-30 11:32:00|10909.52|10909.52|10909.52|10909.52|10909.52|10909.52|10909.52|10909.52|0
1648639930000|2022-03-30 11:32:10|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|0
1648639940000|2022-03-30 11:32:20|10911.18|10911.18|10911.18|10911.18|10911.18|10911.18|10911.18|10911.18|0
1648639950000|2022-03-30 11:32:30|10903.24|10903.24|10905.88|10905.88|10905.88|10905.88|10903.24|10903.24|0
1648639960000|2022-03-30 11:32:40|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|10908.53|0
1648639970000|2022-03-30 11:32:50|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|10905.88|0
1648640010000|2022-03-30 11:33:30|10904.89|10904.89|10904.89|10904.89|10904.89|10904.89|10904.89|10904.89|0
1648640020000|2022-03-30 11:33:40|10903.91|10903.91|10903.91|10903.91|10903.91|10903.91|10903.91|10903.91|0
1648640070000|2022-03-30 11:34:30|10906.55|10906.55|10906.55|10906.55|10906.55|10906.55|10906.55|10906.55|0
1648640270000|2022-03-30 11:37:50|10906.38|10906.38|10906.38|10906.38|10906.38|10906.38|10906.38|10906.38|0
1648640280000|2022-03-30 11:38:00|10907.37|10907.37|10907.37|10907.37|10907.37|10907.37|10907.37|10907.37|0
1648640300000|2022-03-30 11:38:20|10904.72|10904.72|10910.02|10910.02|10910.02|10910.02|10902.08|10902.08|0
1648640310000|2022-03-30 11:38:30|10912.66|10912.66|10912.66|10912.66|10912.66|10912.66|10912.66|10912.66|0
1648640330000|2022-03-30 11:38:50|10915.31|10915.31|10915.31|10915.31|10915.31|10915.31|10915.31|10915.31|0
1648640340000|2022-03-30 11:39:00|10917.96|10917.96|10915.31|10915.31|10917.96|10917.96|10915.31|10915.31|0
1648640350000|2022-03-30 11:39:10|10912.66|10912.66|10915.31|10915.31|10915.31|10915.31|10912.66|10912.66|0
1648640380000|2022-03-30 11:39:40|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1648640390000|2022-03-30 11:39:50|10919.93|10919.93|10919.93|10919.93|10919.93|10919.93|10919.93|10919.93|0
1648640470000|2022-03-30 11:41:10|10922.58|10922.58|10927.87|10927.87|10927.87|10927.87|10922.58|10922.58|0
1648640480000|2022-03-30 11:41:20|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|0
1648640540000|2022-03-30 11:42:20|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|0
1648640560000|2022-03-30 11:42:40|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|0
1648640580000|2022-03-30 11:43:00|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1648640590000|2022-03-30 11:43:10|10914.64|10914.64|10911.99|10911.99|10914.64|10914.64|10911.99|10911.99|0
1648640720000|2022-03-30 11:45:20|10911|10911|10911|10911|10911|10911|10911|10911|0
1648640810000|2022-03-30 11:46:50|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|10916.3|0
1648640820000|2022-03-30 11:47:00|10913.65|10913.65|10908.36|10908.36|10913.65|10913.65|10908.36|10908.36|0
1648640830000|2022-03-30 11:47:10|10903.07|10903.07|10903.07|10903.07|10903.07|10903.07|10903.07|10903.07|0
1648640880000|2022-03-30 11:48:00|10903.75|10903.75|10903.75|10903.75|10903.75|10903.75|10903.75|10903.75|0
1648641040000|2022-03-30 11:50:40|10902.76|10902.76|10902.76|10902.76|10902.76|10902.76|10902.76|10902.76|0
1648641110000|2022-03-30 11:51:50|10902.25|10902.25|10902.25|10902.25|10902.25|10902.25|10902.25|10902.25|0
1648641180000|2022-03-30 11:53:00|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|0
1648641200000|2022-03-30 11:53:20|10896.96|10896.96|10896.96|10896.96|10896.96|10896.96|10896.96|10896.96|0
1648641210000|2022-03-30 11:53:30|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|10899.6|0
1648641240000|2022-03-30 11:54:00|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|10898.61|0
1648641270000|2022-03-30 11:54:30|10893.32|10893.32|10893.32|10893.32|10893.32|10893.32|10893.32|10893.32|0
1648641280000|2022-03-30 11:54:40|10892.33|10892.33|10890.36|10890.36|10892.33|10892.33|10890.36|10890.36|0
1648641300000|2022-03-30 11:55:00|10893|10893|10893|10893|10893|10893|10893|10893|0
1648641420000|2022-03-30 11:57:00|10890.36|10890.36|10887.71|10887.71|10890.36|10890.36|10887.71|10887.71|0
1648641490000|2022-03-30 11:58:10|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|0
1648641570000|2022-03-30 11:59:30|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|0
1648641640000|2022-03-30 12:00:40|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|10888.22|0
1648641650000|2022-03-30 12:00:50|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|10885.58|0
1648641670000|2022-03-30 12:01:10|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|0
1648641680000|2022-03-30 12:01:20|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|0
1648641690000|2022-03-30 12:01:30|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|0
1648641730000|2022-03-30 12:02:10|10881.27|10881.27|10881.27|10881.27|10881.27|10881.27|10881.27|10881.27|0
1648641750000|2022-03-30 12:02:30|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|0
1648641770000|2022-03-30 12:02:50|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|0
1648641800000|2022-03-30 12:03:20|10881.27|10881.27|10881.27|10881.27|10881.27|10881.27|10881.27|10881.27|0
1648641940000|2022-03-30 12:05:40|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|10886.57|0
1648641990000|2022-03-30 12:06:30|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|10883.92|0
1648642120000|2022-03-30 12:08:40|10886.57|10886.57|10889.04|10889.04|10889.21|10889.21|10886.57|10886.57|0
1648642140000|2022-03-30 12:09:00|10886.39|10886.39|10883.75|10883.75|10886.39|10886.39|10883.75|10883.75|0
1648642200000|2022-03-30 12:10:00|10886.39|10886.39|10889.04|10889.04|10889.04|10889.04|10886.39|10886.39|0
1648642220000|2022-03-30 12:10:20|10883.75|10883.75|10883.75|10883.75|10883.75|10883.75|10883.75|10883.75|0
1648642270000|2022-03-30 12:11:10|10881.1|10881.1|10878.46|10878.46|10881.1|10881.1|10878.46|10878.46|0
1648642310000|2022-03-30 12:11:50|10875.81|10875.81|10875.81|10875.81|10875.81|10875.81|10875.81|10875.81|0
1648642370000|2022-03-30 12:12:50|10870.52|10870.52|10870.52|10870.52|10870.52|10870.52|10870.52|10870.52|0
1648642380000|2022-03-30 12:13:00|10865.22|10865.22|10865.22|10865.22|10865.22|10865.22|10865.22|10865.22|0
1648642390000|2022-03-30 12:13:10|10862.58|10862.58|10859.93|10859.93|10862.58|10862.58|10859.93|10859.93|0
1648642410000|2022-03-30 12:13:30|10858.94|10858.94|10858.94|10858.94|10858.94|10858.94|10858.94|10858.94|0
1648642420000|2022-03-30 12:13:40|10861.59|10861.59|10861.59|10861.59|10861.59|10861.59|10861.59|10861.59|0
1648642450000|2022-03-30 12:14:10|10864.24|10864.24|10866.88|10866.88|10866.88|10866.88|10864.24|10864.24|0
1648642470000|2022-03-30 12:14:30|10864.24|10864.24|10864.24|10864.24|10864.24|10864.24|10864.24|10864.24|0
1648642500000|2022-03-30 12:15:00|10861.59|10861.59|10858.94|10858.94|10861.59|10861.59|10858.94|10858.94|0
1648642510000|2022-03-30 12:15:10|10857.95|10857.95|10857.95|10857.95|10857.95|10857.95|10857.95|10857.95|0
1648642520000|2022-03-30 12:15:20|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|10855.31|0
1648642540000|2022-03-30 12:15:40|10853.33|10853.33|10853.33|10853.33|10853.33|10853.33|10853.33|10853.33|0
1648642560000|2022-03-30 12:16:00|10848.04|10848.04|10842.75|10842.75|10848.04|10848.04|10842.75|10842.75|0
1648642580000|2022-03-30 12:16:20|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|10845.39|0
1648642590000|2022-03-30 12:16:30|10843.42|10843.42|10844.4|10844.4|10844.4|10844.4|10843.42|10843.42|0
1648642600000|2022-03-30 12:16:40|10849.7|10849.7|10852.34|10852.34|10852.34|10852.34|10849.7|10849.7|0
1648642620000|2022-03-30 12:17:00|10854.99|10854.99|10852.34|10852.34|10854.99|10854.99|10852.34|10852.34|0
1648642660000|2022-03-30 12:17:40|10854.32|10854.32|10854.32|10854.32|10854.32|10854.32|10854.32|10854.32|0
1648642670000|2022-03-30 12:17:50|10853.33|10853.33|10853.33|10853.33|10853.33|10853.33|10853.33|10853.33|0
1648642770000|2022-03-30 12:19:30|10854.32|10854.32|10854.32|10854.32|10854.32|10854.32|10854.32|10854.32|0
1648642800000|2022-03-30 12:20:00|10859.61|10859.61|10859.61|10859.61|10859.61|10859.61|10859.61|10859.61|0
1648642910000|2022-03-30 12:21:50|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|10856.97|0
1648642930000|2022-03-30 12:22:10|10855.98|10855.98|10855.98|10855.98|10855.98|10855.98|10855.98|10855.98|0
1648643070000|2022-03-30 12:24:30|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|10856.15|0
1648643190000|2022-03-30 12:26:30|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|10864.09|0
1648643210000|2022-03-30 12:26:50|10866.73|10866.73|10866.73|10866.73|10866.73|10866.73|10866.73|10866.73|0
1648643220000|2022-03-30 12:27:00|10867.72|10867.72|10865.08|10865.08|10867.72|10867.72|10865.08|10865.08|0
1648643340000|2022-03-30 12:29:00|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|0
1648643400000|2022-03-30 12:30:00|10867.72|10867.72|10867.72|10867.72|10867.72|10867.72|10867.72|10867.72|0
1648643680000|2022-03-30 12:34:40|10867.89|10867.89|10868.07|10868.07|10868.07|10868.07|10867.89|10867.89|0
1648643690000|2022-03-30 12:34:50|10868.24|10868.24|10868.24|10868.24|10868.24|10868.24|10868.24|10868.24|0
1648643700000|2022-03-30 12:35:00|10873.53|10873.53|10874.39|10874.39|10874.39|10874.39|10873.53|10873.53|0
1648643790000|2022-03-30 12:36:30|10877.03|10877.03|10874.39|10874.39|10877.03|10877.03|10874.39|10874.39|0
1648643800000|2022-03-30 12:36:40|10877.03|10877.03|10877.03|10877.03|10877.03|10877.03|10877.03|10877.03|0
1648643810000|2022-03-30 12:36:50|10878.02|10878.02|10879.01|10879.01|10880.67|10880.67|10878.02|10878.02|0
1648643870000|2022-03-30 12:37:50|10873.72|10873.72|10873.72|10873.72|10873.72|10873.72|10873.72|10873.72|0
1648643920000|2022-03-30 12:38:40|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|10876.36|0
1648643950000|2022-03-30 12:39:10|10881.66|10881.66|10881.66|10881.66|10881.66|10881.66|10881.66|10881.66|0
1648643970000|2022-03-30 12:39:30|10882.65|10882.65|10882.65|10882.65|10882.65|10882.65|10882.65|10882.65|0
1648644010000|2022-03-30 12:40:10|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|10882.3|0
1648644070000|2022-03-30 12:41:10|10877.01|10877.01|10877.01|10877.01|10877.01|10877.01|10877.01|10877.01|0
1648644080000|2022-03-30 12:41:20|10871.08|10871.08|10870.09|10870.09|10871.08|10871.08|10870.09|10870.09|0
1648644090000|2022-03-30 12:41:30|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|10872.74|0
1648644100000|2022-03-30 12:41:40|10871.75|10871.75|10870.76|10870.76|10871.75|10871.75|10870.76|10870.76|0
1648644130000|2022-03-30 12:42:10|10871.75|10871.75|10872.74|10872.74|10872.74|10872.74|10871.75|10871.75|0
1648644150000|2022-03-30 12:42:30|10874.71|10874.71|10875.7|10875.7|10875.7|10875.7|10874.71|10874.71|0
1648644180000|2022-03-30 12:43:00|10874.71|10874.71|10872.74|10872.74|10874.71|10874.71|10872.74|10872.74|0
1648644210000|2022-03-30 12:43:30|10870.09|10870.09|10870.09|10870.09|10870.09|10870.09|10870.09|10870.09|0
1648644370000|2022-03-30 12:46:10|10867.45|10867.45|10867.45|10867.45|10867.45|10867.45|10867.45|10867.45|0
1648644400000|2022-03-30 12:46:40|10864.8|10864.8|10864.8|10864.8|10864.8|10864.8|10864.8|10864.8|0
1648644480000|2022-03-30 12:48:00|10867.45|10867.45|10866.93|10866.93|10867.45|10867.45|10866.93|10866.93|0
1648644490000|2022-03-30 12:48:10|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|10864.28|0
1648644640000|2022-03-30 12:50:40|10861.64|10861.64|10861.64|10861.64|10861.64|10861.64|10861.64|10861.64|0
1648644650000|2022-03-30 12:50:50|10860.65|10860.65|10860.65|10860.65|10860.65|10860.65|10860.65|10860.65|0
1648644670000|2022-03-30 12:51:10|10863.3|10863.3|10863.3|10863.3|10863.3|10863.3|10863.3|10863.3|0
1648644680000|2022-03-30 12:51:20|10868.59|10868.59|10871.24|10871.24|10871.24|10871.24|10868.59|10868.59|0
1648644700000|2022-03-30 12:51:40|10872.22|10872.22|10872.22|10872.22|10872.22|10872.22|10872.22|10872.22|0
1648644720000|2022-03-30 12:52:00|10877.52|10877.52|10877.52|10877.52|10880.16|10880.16|10877.52|10877.52|0
1648644730000|2022-03-30 12:52:10|10874.87|10874.87|10877.52|10877.52|10880.16|10880.16|10874.87|10874.87|0
1648644810000|2022-03-30 12:53:30|10874.87|10874.87|10874.87|10874.87|10874.87|10874.87|10874.87|10874.87|0
1648644920000|2022-03-30 12:55:20|10872.22|10872.22|10872.22|10872.22|10872.22|10872.22|10872.22|10872.22|0
1648645000000|2022-03-30 12:56:40|10871.24|10871.24|10871.24|10871.24|10871.24|10871.24|10871.24|10871.24|0
1648645020000|2022-03-30 12:57:00|10868.59|10868.59|10871.24|10871.24|10871.24|10871.24|10868.59|10868.59|0
1648645100000|2022-03-30 12:58:20|10868.59|10868.59|10869.58|10869.58|10869.58|10869.58|10868.59|10868.59|0
1648645140000|2022-03-30 12:59:00|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|10868.59|0
1648645320000|2022-03-30 13:02:00|10869.58|10869.58|10866.93|10866.93|10869.58|10869.58|10866.93|10866.93|0
1648645330000|2022-03-30 13:02:10|10869.58|10869.58|10866.93|10866.93|10869.58|10869.58|10866.93|10866.93|0
1648645400000|2022-03-30 13:03:20|10867.92|10867.92|10864.95|10864.95|10867.92|10867.92|10864.95|10864.95|0
1648645410000|2022-03-30 13:03:30|10865.94|10865.94|10864.95|10864.95|10865.94|10865.94|10863.97|10863.97|0
1648645440000|2022-03-30 13:04:00|10866.93|10866.93|10866.93|10866.93|10866.93|10866.93|10866.93|10866.93|0
1648645460000|2022-03-30 13:04:20|10867.92|10867.92|10866.93|10866.93|10867.92|10867.92|10866.93|10866.93|0
1648645470000|2022-03-30 13:04:30|10867.92|10867.92|10868.91|10868.91|10868.91|10868.91|10867.92|10867.92|0
1648645490000|2022-03-30 13:04:50|10869.9|10869.9|10870.88|10870.88|10870.88|10870.88|10869.9|10869.9|0
1648645530000|2022-03-30 13:05:30|10868.24|10868.24|10868.24|10868.24|10868.24|10868.24|10868.24|10868.24|0
1648645550000|2022-03-30 13:05:50|10867.25|10867.25|10866.26|10866.26|10867.25|10867.25|10866.26|10866.26|0
1648645580000|2022-03-30 13:06:20|10868.91|10868.91|10868.91|10868.91|10868.91|10868.91|10868.91|10868.91|0
1648645630000|2022-03-30 13:07:10|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|10866.26|0
1648645750000|2022-03-30 13:09:10|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|0
1648645770000|2022-03-30 13:09:30|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|0
1648645820000|2022-03-30 13:10:20|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|0
1648645830000|2022-03-30 13:10:30|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|0
1648645860000|2022-03-30 13:11:00|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|0
1648645890000|2022-03-30 13:11:30|10859.31|10859.31|10856.66|10856.66|10859.31|10859.31|10856.66|10856.66|0
1648645910000|2022-03-30 13:11:50|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|10857.65|0
1648646000000|2022-03-30 13:13:20|10860.62|10860.62|10860.62|10860.62|10860.62|10860.62|10860.62|10860.62|0
1648646040000|2022-03-30 13:14:00|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|10861.6|0
1648646060000|2022-03-30 13:14:20|10858.96|10858.96|10858.96|10858.96|10858.96|10858.96|10858.96|10858.96|0
1648646070000|2022-03-30 13:14:30|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|10856.98|0
1648646110000|2022-03-30 13:15:10|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|10855.99|0
1648646160000|2022-03-30 13:16:00|10853.35|10853.35|10853.35|10853.35|10853.35|10853.35|10853.35|10853.35|0
1648646190000|2022-03-30 13:16:30|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|10851.37|0
1648646240000|2022-03-30 13:17:20|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|10850.38|0
1648646280000|2022-03-30 13:18:00|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|10849.39|0
1648646370000|2022-03-30 13:19:30|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|10852.04|0
1648646400000|2022-03-30 13:20:00|10854.69|10854.69|10867.92|10867.92|10867.92|10867.92|10854.69|10854.69|0
1648646410000|2022-03-30 13:20:10|10862.63|10862.63|10859.98|10859.98|10862.63|10862.63|10859.98|10859.98|0
1648646470000|2022-03-30 13:21:10|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|10860.97|0
1648646500000|2022-03-30 13:21:40|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|10859.98|0
1648646640000|2022-03-30 13:24:00|10857.02|10857.02|10857.19|10857.19|10857.19|10857.19|10857.02|10857.02|0
1648646660000|2022-03-30 13:24:20|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|10862.48|0
1648646720000|2022-03-30 13:25:20|10865.13|10865.13|10867.77|10867.77|10867.77|10867.77|10865.13|10865.13|0
1648646730000|2022-03-30 13:25:30|10865.13|10865.13|10862.48|10862.48|10865.13|10865.13|10862.48|10862.48|0
1648646740000|2022-03-30 13:25:40|10867.77|10867.77|10867.1|10867.1|10869.75|10869.75|10867.1|10867.1|0
1648646750000|2022-03-30 13:25:50|10872.4|10872.4|10864.46|10864.46|10872.4|10872.4|10864.46|10864.46|0
1648646830000|2022-03-30 13:27:10|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|0
1648646910000|2022-03-30 13:28:30|10856.52|10856.52|10856.52|10856.52|10856.52|10856.52|10856.52|10856.52|0
1648647000000|2022-03-30 13:30:00|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|0
1648647030000|2022-03-30 13:30:30|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|10853.87|0
1648647060000|2022-03-30 13:31:00|10856.52|10856.52|10856.52|10856.52|10856.52|10856.52|10856.52|10856.52|0
1648647080000|2022-03-30 13:31:20|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|10859.16|0
1648647240000|2022-03-30 13:34:00|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|10858.65|0
1648647250000|2022-03-30 13:34:10|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|10859.64|0
1648647260000|2022-03-30 13:34:20|10862.28|10862.28|10870.22|10870.22|10870.22|10870.22|10862.28|10862.28|0
1648647280000|2022-03-30 13:34:40|10871.21|10871.21|10871.21|10871.21|10871.21|10871.21|10871.21|10871.21|0
1648647320000|2022-03-30 13:35:20|10879.15|10879.15|10879.15|10879.15|10879.15|10879.15|10879.15|10879.15|0
1648647360000|2022-03-30 13:36:00|10873.86|10873.86|10873.86|10873.86|10873.86|10873.86|10871.21|10871.21|0
1648647370000|2022-03-30 13:36:10|10868.56|10868.56|10867.58|10867.58|10868.56|10868.56|10867.58|10867.58|0
1648647380000|2022-03-30 13:36:20|10864.93|10864.93|10862.28|10862.28|10864.93|10864.93|10862.28|10862.28|0
1648647440000|2022-03-30 13:37:20|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|10867.58|0
1648647470000|2022-03-30 13:37:50|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|10870.22|0
1648647510000|2022-03-30 13:38:30|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|10869.23|0
1648647540000|2022-03-30 13:39:00|10869.06|10869.06|10871.71|10871.71|10871.71|10871.71|10869.06|10869.06|0
1648647550000|2022-03-30 13:39:10|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|10872.7|0
1648647580000|2022-03-30 13:39:40|10870.05|10870.05|10870.05|10870.05|10870.05|10870.05|10870.05|10870.05|0
1648647590000|2022-03-30 13:39:50|10867.4|10867.4|10864.76|10864.76|10867.4|10867.4|10864.76|10864.76|0
1648647600000|2022-03-30 13:40:00|10867.4|10867.4|10867.4|10867.4|10867.4|10867.4|10867.4|10867.4|0
1648647710000|2022-03-30 13:41:50|10869.38|10869.38|10869.38|10869.38|10869.38|10869.38|10869.38|10869.38|0
1648647790000|2022-03-30 13:43:10|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|10868.39|0
1648647840000|2022-03-30 13:44:00|10873.69|10873.69|10876.33|10876.33|10876.33|10876.33|10873.69|10873.69|0
1648647860000|2022-03-30 13:44:20|10877.32|10877.32|10877.32|10877.32|10877.32|10877.32|10877.32|10877.32|0
1648647890000|2022-03-30 13:44:50|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|0
1648647910000|2022-03-30 13:45:10|10872.03|10872.03|10872.03|10872.03|10872.03|10872.03|10872.03|10872.03|0
1648647920000|2022-03-30 13:45:20|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|0
1648647940000|2022-03-30 13:45:40|10872.03|10872.03|10872.03|10872.03|10872.03|10872.03|10872.03|10872.03|0
1648647980000|2022-03-30 13:46:20|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|10874.67|0
1648648030000|2022-03-30 13:47:10|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|0
1648648060000|2022-03-30 13:47:40|10873.37|10873.37|10873.37|10873.37|10873.37|10873.37|10873.37|10873.37|0
1648648090000|2022-03-30 13:48:10|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|10870.72|0
1648648100000|2022-03-30 13:48:20|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|0
1648648140000|2022-03-30 13:49:00|10862.78|10862.78|10857.49|10857.49|10862.78|10862.78|10857.49|10857.49|0
1648648190000|2022-03-30 13:49:50|10860.14|10860.14|10860.14|10860.14|10860.14|10860.14|10860.14|10860.14|0
1648648200000|2022-03-30 13:50:00|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|0
1648648230000|2022-03-30 13:50:30|10858.48|10858.48|10858.48|10858.48|10858.48|10858.48|10858.48|10858.48|0
1648648240000|2022-03-30 13:50:40|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|10857.49|0
1648648280000|2022-03-30 13:51:20|10860.14|10860.14|10862.78|10862.78|10862.78|10862.78|10860.14|10860.14|0
1648648360000|2022-03-30 13:52:40|10865.43|10865.43|10868.07|10868.07|10868.07|10868.07|10865.43|10865.43|0
1648648380000|2022-03-30 13:53:00|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1648648390000|2022-03-30 13:53:10|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|10868.07|0
1648648470000|2022-03-30 13:54:30|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1648648500000|2022-03-30 13:55:00|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|10871.04|0
1648648540000|2022-03-30 13:55:40|10875.98|10875.98|10873.33|10873.33|10878.63|10878.63|10873.33|10873.33|0
1648648550000|2022-03-30 13:55:50|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|10870.37|0
1648648610000|2022-03-30 13:56:50|10866.73|10866.73|10869.38|10869.38|10869.38|10869.38|10866.73|10866.73|0
1648648750000|2022-03-30 13:59:10|10870.37|10870.37|10873.02|10873.02|10873.02|10873.02|10870.37|10870.37|0
1648648790000|2022-03-30 13:59:50|10875.66|10875.66|10875.66|10875.66|10875.66|10875.66|10875.66|10875.66|0
1648648800000|2022-03-30 14:00:00|10874.67|10874.67|10872.7|10872.7|10874.67|10874.67|10872.7|10872.7|0
1648648810000|2022-03-30 14:00:10|10873.69|10873.69|10870.05|10870.05|10873.69|10873.69|10870.05|10870.05|0
1648648830000|2022-03-30 14:00:30|10869.06|10869.06|10871.71|10871.71|10871.71|10871.71|10869.06|10869.06|0
1648648840000|2022-03-30 14:00:40|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|10869.06|0
1648648870000|2022-03-30 14:01:10|10871.71|10871.71|10871.71|10871.71|10871.71|10871.71|10871.71|10871.71|0
1648648890000|2022-03-30 14:01:30|10877|10877|10879.65|10879.65|10879.65|10879.65|10877|10877|0
1648648900000|2022-03-30 14:01:40|10882.29|10882.29|10882.29|10882.29|10882.29|10882.29|10882.29|10882.29|0
1648648970000|2022-03-30 14:02:50|10890.23|10890.23|10892.88|10892.88|10892.88|10892.88|10890.23|10890.23|0
1648648980000|2022-03-30 14:03:00|10893.87|10893.87|10897.82|10897.82|10897.82|10897.82|10892.88|10892.88|0
1648648990000|2022-03-30 14:03:10|10900.79|10900.79|10900.79|10900.79|10900.79|10900.79|10900.79|10900.79|0
1648649000000|2022-03-30 14:03:20|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|10898.14|0
1648649030000|2022-03-30 14:03:50|10892.85|10892.85|10905.41|10905.41|10905.41|10905.41|10892.85|10892.85|0
1648649050000|2022-03-30 14:04:10|10903.43|10903.43|10905.41|10905.41|10905.41|10905.41|10903.43|10903.43|0
1648649060000|2022-03-30 14:04:20|10902.44|10902.44|10900.47|10900.47|10902.44|10902.44|10900.47|10900.47|0
1648649090000|2022-03-30 14:04:50|10903.11|10903.11|10903.11|10903.11|10903.11|10903.11|10903.11|10903.11|0
1648649160000|2022-03-30 14:06:00|10901.14|10901.14|10900.15|10900.15|10901.14|10901.14|10900.15|10900.15|0
1648649180000|2022-03-30 14:06:20|10897.5|10897.5|10897.5|10897.5|10897.5|10897.5|10897.5|10897.5|0
1648649200000|2022-03-30 14:06:40|10895.53|10895.53|10896.52|10896.52|10896.52|10896.52|10893.87|10893.87|0
1648649220000|2022-03-30 14:07:00|10888.58|10888.58|10891.22|10891.22|10891.22|10891.22|10888.58|10888.58|0
1648649240000|2022-03-30 14:07:20|10893.87|10893.87|10893.87|10893.87|10893.87|10893.87|10893.87|10893.87|0
1648649260000|2022-03-30 14:07:40|10896.52|10896.52|10896.52|10896.52|10896.52|10896.52|10896.52|10896.52|0
1648649270000|2022-03-30 14:07:50|10898.49|10898.49|10896.83|10896.83|10900.47|10900.47|10896.83|10896.83|0
1648649290000|2022-03-30 14:08:10|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|10894.19|0
1648649330000|2022-03-30 14:08:50|10893.2|10893.2|10892.21|10892.21|10893.2|10893.2|10892.21|10892.21|0
1648649340000|2022-03-30 14:09:00|10892.9|10892.9|10892.9|10892.9|10892.9|10892.9|10892.9|10892.9|0
1648649350000|2022-03-30 14:09:10|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|0
1648649360000|2022-03-30 14:09:20|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|0
1648649460000|2022-03-30 14:11:00|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|0
1648649500000|2022-03-30 14:11:40|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|0
1648649640000|2022-03-30 14:14:00|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|0
1648649700000|2022-03-30 14:15:00|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|10888.27|0
1648649710000|2022-03-30 14:15:10|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|0
1648649750000|2022-03-30 14:15:50|10889.93|10889.93|10892.88|10892.88|10892.88|10892.88|10889.25|10889.25|0
1648649770000|2022-03-30 14:16:10|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|10890.23|0
1648649780000|2022-03-30 14:16:20|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|0
1648649850000|2022-03-30 14:17:30|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|0
1648649920000|2022-03-30 14:18:40|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|0
1648649940000|2022-03-30 14:19:00|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|0
1648649970000|2022-03-30 14:19:30|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|10890.92|0
1648650000000|2022-03-30 14:20:00|10889.93|10889.93|10889.93|10889.93|10889.93|10889.93|10889.93|10889.93|0
1648650150000|2022-03-30 14:22:30|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|10887.29|0
1648650180000|2022-03-30 14:23:00|10889.93|10889.93|10889.93|10889.93|10889.93|10889.93|10889.93|10889.93|0
1648650200000|2022-03-30 14:23:20|10892.9|10892.9|10892.9|10892.9|10892.9|10892.9|10892.9|10892.9|0
1648650220000|2022-03-30 14:23:40|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|0
1648650280000|2022-03-30 14:24:40|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|0
1648650290000|2022-03-30 14:24:50|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|0
1648650300000|2022-03-30 14:25:00|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|10889.26|0
1648650340000|2022-03-30 14:25:40|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|10891.91|0
1648650360000|2022-03-30 14:26:00|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|10894.55|0
1648650370000|2022-03-30 14:26:10|10892.58|10892.58|10891.59|10891.59|10892.58|10892.58|10891.59|10891.59|0
1648650410000|2022-03-30 14:26:50|10892.58|10892.58|10892.75|10892.75|10892.75|10892.75|10892.58|10892.58|0
1648650420000|2022-03-30 14:27:00|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|0
1648650480000|2022-03-30 14:28:00|10890.1|10890.1|10892.75|10892.75|10892.75|10892.75|10890.1|10890.1|0
1648650550000|2022-03-30 14:29:10|10891.76|10891.76|10891.76|10891.76|10891.76|10891.76|10891.76|10891.76|0
1648650560000|2022-03-30 14:29:20|10889.11|10889.11|10889.11|10889.11|10889.11|10889.11|10889.11|10889.11|0
1648650590000|2022-03-30 14:29:50|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|0
1648650620000|2022-03-30 14:30:20|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|10887.46|0
1648650660000|2022-03-30 14:31:00|10889.43|10889.43|10889.43|10889.43|10889.43|10889.43|10889.43|10889.43|0
1648650700000|2022-03-30 14:31:40|10892.08|10892.08|10894.73|10894.73|10894.73|10894.73|10892.08|10892.08|0
1648650710000|2022-03-30 14:31:50|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|0
1648650730000|2022-03-30 14:32:10|10900.02|10900.02|10900.02|10900.02|10905.31|10905.31|10900.02|10900.02|0
1648650770000|2022-03-30 14:32:50|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|0
1648650800000|2022-03-30 14:33:20|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|0
1648650820000|2022-03-30 14:33:40|10892.08|10892.08|10892.08|10892.08|10892.08|10892.08|10892.08|10892.08|0
1648650850000|2022-03-30 14:34:10|10891.09|10891.09|10892.08|10892.08|10892.08|10892.08|10891.09|10891.09|0
1648650900000|2022-03-30 14:35:00|10894.73|10894.73|10895.71|10895.71|10895.71|10895.71|10894.73|10894.73|0
1648650910000|2022-03-30 14:35:10|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|10898.36|0
1648650930000|2022-03-30 14:35:30|10897.37|10897.37|10894.73|10894.73|10897.37|10897.37|10894.73|10894.73|0
1648650950000|2022-03-30 14:35:50|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|10897.37|0
1648650970000|2022-03-30 14:36:10|10900.02|10900.02|10900.02|10900.02|10900.02|10900.02|10900.02|10900.02|0
1648650990000|2022-03-30 14:36:30|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1648651000000|2022-03-30 14:36:40|10905.31|10905.31|10902.67|10902.67|10905.31|10905.31|10902.67|10902.67|0
1648651010000|2022-03-30 14:36:50|10903.65|10903.65|10903.65|10903.65|10903.65|10903.65|10903.65|10903.65|0
1648651130000|2022-03-30 14:38:50|10904.64|10904.64|10904.64|10904.64|10904.64|10904.64|10904.64|10904.64|0
1648651140000|2022-03-30 14:39:00|10903.65|10903.65|10903.65|10903.65|10903.65|10903.65|10903.65|10903.65|0
1648651160000|2022-03-30 14:39:20|10901.01|10901.01|10901.01|10901.01|10901.01|10901.01|10901.01|10901.01|0
1648651170000|2022-03-30 14:39:30|10898.36|10898.36|10895.71|10895.71|10898.36|10898.36|10895.71|10895.71|0
1648651190000|2022-03-30 14:39:50|10893.07|10893.07|10892.08|10892.08|10893.07|10893.07|10892.08|10892.08|0
1648651210000|2022-03-30 14:40:10|10889.43|10889.43|10891.09|10891.09|10891.09|10891.09|10888.45|10888.45|0
1648651230000|2022-03-30 14:40:30|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|0
1648651240000|2022-03-30 14:40:40|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|10891.09|0
1648651260000|2022-03-30 14:41:00|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|10890.1|0
1648651270000|2022-03-30 14:41:10|10889.11|10889.11|10886.47|10886.47|10889.11|10889.11|10886.47|10886.47|0
1648651280000|2022-03-30 14:41:20|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|0
1648651310000|2022-03-30 14:41:50|10886.47|10886.47|10886.47|10886.47|10886.47|10886.47|10886.47|10886.47|0
1648651320000|2022-03-30 14:42:00|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|10883.82|0
1648651380000|2022-03-30 14:43:00|10882.83|10882.83|10882.83|10882.83|10882.83|10882.83|10882.83|10882.83|0
1648651390000|2022-03-30 14:43:10|10881.85|10881.85|10881.85|10881.85|10881.85|10881.85|10881.85|10881.85|0
1648651430000|2022-03-30 14:43:50|10880.86|10880.86|10880.86|10880.86|10880.86|10880.86|10880.86|10880.86|0
1648651440000|2022-03-30 14:44:00|10883.5|10883.5|10884.49|10884.49|10884.49|10884.49|10883.5|10883.5|0
1648651480000|2022-03-30 14:44:40|10885.48|10885.48|10882.83|10882.83|10885.48|10885.48|10882.83|10882.83|0
1648651490000|2022-03-30 14:44:50|10880.19|10880.19|10879.84|10879.84|10880.19|10880.19|10879.84|10879.84|0
1648651520000|2022-03-30 14:45:20|10877.2|10877.2|10879.84|10879.84|10879.84|10879.84|10877.2|10877.2|0
1648651590000|2022-03-30 14:46:30|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648651610000|2022-03-30 14:46:50|10874.55|10874.55|10877.2|10877.2|10877.2|10877.2|10874.55|10874.55|0
1648651670000|2022-03-30 14:47:50|10879.84|10879.84|10880.83|10880.83|10880.83|10880.83|10879.84|10879.84|0
1648651730000|2022-03-30 14:48:50|10883.48|10883.48|10883.48|10883.48|10883.48|10883.48|10883.48|10883.48|0
1648651740000|2022-03-30 14:49:00|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|0
1648651750000|2022-03-30 14:49:10|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|0
1648651780000|2022-03-30 14:49:40|10882.49|10882.49|10885.14|10885.14|10885.14|10885.14|10882.49|10882.49|0
1648651880000|2022-03-30 14:51:20|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|0
1648651890000|2022-03-30 14:51:30|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|0
1648651920000|2022-03-30 14:52:00|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|10878.86|0
1648651930000|2022-03-30 14:52:10|10877.87|10877.87|10876.88|10876.88|10877.87|10877.87|10876.88|10876.88|0
1648651970000|2022-03-30 14:52:50|10877.87|10877.87|10877.87|10877.87|10877.87|10877.87|10877.87|10877.87|0
1648652000000|2022-03-30 14:53:20|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|10880.51|0
1648652010000|2022-03-30 14:53:30|10881.5|10881.5|10881.5|10881.5|10881.5|10881.5|10881.5|10881.5|0
1648652020000|2022-03-30 14:53:40|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|0
1648652040000|2022-03-30 14:54:00|10887.78|10887.78|10887.78|10887.78|10887.78|10887.78|10887.78|10887.78|0
1648652050000|2022-03-30 14:54:10|10890.43|10890.43|10895.72|10895.72|10898.37|10898.37|10890.43|10890.43|0
1648652060000|2022-03-30 14:54:20|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|0
1648652100000|2022-03-30 14:55:00|10895.72|10895.72|10893.08|10893.08|10895.72|10895.72|10893.08|10893.08|0
1648652200000|2022-03-30 14:56:40|10898.37|10898.37|10904.65|10904.65|10904.65|10904.65|10898.37|10898.37|0
1648652210000|2022-03-30 14:56:50|10902|10902|10902|10902|10902|10902|10902|10902|0
1648652290000|2022-03-30 14:58:10|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|0
1648652400000|2022-03-30 15:00:00|10902|10902|10902|10902|10902|10902|10902|10902|0
1648652420000|2022-03-30 15:00:20|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648652480000|2022-03-30 15:01:20|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|0
1648652560000|2022-03-30 15:02:40|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648652570000|2022-03-30 15:02:50|10903.66|10903.66|10908.95|10908.95|10911.6|10911.6|10903.66|10903.66|0
1648652580000|2022-03-30 15:03:00|10906.31|10906.31|10908.95|10908.95|10908.95|10908.95|10906.31|10906.31|0
1648652590000|2022-03-30 15:03:10|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|0
1648652600000|2022-03-30 15:03:20|10908.95|10908.95|10914.25|10914.25|10919.54|10919.54|10908.95|10908.95|0
1648652660000|2022-03-30 15:04:20|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|0
1648652670000|2022-03-30 15:04:30|10908.95|10908.95|10907.97|10907.97|10908.95|10908.95|10903.66|10903.66|0
1648652680000|2022-03-30 15:04:40|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|0
1648652690000|2022-03-30 15:04:50|10910.96|10910.96|10910.96|10910.96|10910.96|10910.96|10910.96|10910.96|0
1648652740000|2022-03-30 15:05:40|10913.6|10913.6|10918.9|10918.9|10918.9|10918.9|10913.6|10913.6|0
1648652750000|2022-03-30 15:05:50|10916.25|10916.25|10921.54|10921.54|10921.54|10921.54|10916.25|10916.25|0
1648652780000|2022-03-30 15:06:20|10923.52|10923.52|10923.52|10923.52|10923.52|10923.52|10923.52|10923.52|0
1648652790000|2022-03-30 15:06:30|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|10918.23|0
1648652830000|2022-03-30 15:07:10|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|10915.58|0
1648652940000|2022-03-30 15:09:00|10912.93|10912.93|10912.93|10912.93|10912.93|10912.93|10912.93|10912.93|0
1648652950000|2022-03-30 15:09:10|10910.29|10910.29|10904.99|10904.99|10910.29|10910.29|10904.99|10904.99|0
1648652980000|2022-03-30 15:09:40|10902.35|10902.35|10902.35|10902.35|10902.35|10902.35|10902.35|10902.35|0
1648652990000|2022-03-30 15:09:50|10903.34|10903.34|10905.31|10905.31|10905.31|10905.31|10903.34|10903.34|0
1648653000000|2022-03-30 15:10:00|10904.32|10904.32|10904.32|10904.32|10904.32|10904.32|10904.32|10904.32|0
1648653010000|2022-03-30 15:10:10|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|10905.31|0
1648653070000|2022-03-30 15:11:10|10907.96|10907.96|10915.9|10915.9|10918.54|10918.54|10907.96|10907.96|0
1648653080000|2022-03-30 15:11:20|10913.25|10913.25|10913.25|10913.25|10915.9|10915.9|10913.25|10913.25|0
1648653100000|2022-03-30 15:11:40|10915.9|10915.9|10918.54|10918.54|10918.54|10918.54|10913.25|10913.25|0
1648653120000|2022-03-30 15:12:00|10915.9|10915.9|10915.9|10915.9|10915.9|10915.9|10915.9|10915.9|0
1648653200000|2022-03-30 15:13:20|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|10918.54|0
1648653210000|2022-03-30 15:13:30|10921.19|10921.19|10923.17|10923.17|10923.17|10923.17|10921.19|10921.19|0
1648653240000|2022-03-30 15:14:00|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|0
1648653260000|2022-03-30 15:14:20|10923.17|10923.17|10923.17|10923.17|10923.17|10923.17|10923.17|10923.17|0
1648653290000|2022-03-30 15:14:50|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|0
1648653300000|2022-03-30 15:15:00|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|0
1648653350000|2022-03-30 15:15:50|10922.18|10922.18|10924.82|10924.82|10924.82|10924.82|10922.18|10922.18|0
1648653370000|2022-03-30 15:16:10|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|0
1648653390000|2022-03-30 15:16:30|10924.82|10924.82|10924.82|10924.82|10924.82|10924.82|10924.82|10924.82|0
1648653400000|2022-03-30 15:16:40|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|0
1648653410000|2022-03-30 15:16:50|10924.82|10924.82|10924.82|10924.82|10924.82|10924.82|10924.82|10924.82|0
1648653440000|2022-03-30 15:17:20|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|10922.18|0
1648653460000|2022-03-30 15:17:40|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|10919.53|0
1648653470000|2022-03-30 15:17:50|10922.18|10922.18|10924.82|10924.82|10924.82|10924.82|10922.18|10922.18|0
1648653480000|2022-03-30 15:18:00|10925.81|10925.81|10925.81|10925.81|10925.81|10925.81|10925.81|10925.81|0
1648653490000|2022-03-30 15:18:10|10926.8|10926.8|10925.14|10925.14|10927.79|10927.79|10925.14|10925.14|0
1648653550000|2022-03-30 15:19:10|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|0
1648653580000|2022-03-30 15:19:40|10925.14|10925.14|10925.14|10925.14|10925.14|10925.14|10925.14|10925.14|0
1648653600000|2022-03-30 15:20:00|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|0
1648653620000|2022-03-30 15:20:20|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|0
1648653630000|2022-03-30 15:20:30|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|0
1648653640000|2022-03-30 15:20:40|10917.2|10917.2|10918.86|10918.86|10919.85|10919.85|10917.2|10917.2|0
1648653760000|2022-03-30 15:22:40|10916.22|10916.22|10913.57|10913.57|10916.22|10916.22|10913.57|10913.57|0
1648653770000|2022-03-30 15:22:50|10916.22|10916.22|10916.22|10916.22|10916.22|10916.22|10916.22|10916.22|0
1648653790000|2022-03-30 15:23:10|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|0
1648653810000|2022-03-30 15:23:30|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|10917.87|0
1648653840000|2022-03-30 15:24:00|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|0
1648653880000|2022-03-30 15:24:40|10912.58|10912.58|10915.23|10915.23|10917.87|10917.87|10912.58|10912.58|0
1648653890000|2022-03-30 15:24:50|10912.58|10912.58|10912.58|10912.58|10915.23|10915.23|10912.58|10912.58|0
1648653900000|2022-03-30 15:25:00|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|10915.23|0
1648653910000|2022-03-30 15:25:10|10916.22|10916.22|10915.23|10915.23|10916.22|10916.22|10915.23|10915.23|0
1648653920000|2022-03-30 15:25:20|10912.58|10912.58|10915.23|10915.23|10915.23|10915.23|10912.58|10912.58|0
1648653930000|2022-03-30 15:25:30|10912.58|10912.58|10916.22|10916.22|10916.22|10916.22|10912.58|10912.58|0
1648653960000|2022-03-30 15:26:00|10913.57|10913.57|10916.22|10916.22|10916.22|10916.22|10913.57|10913.57|0
1648653980000|2022-03-30 15:26:20|10913.57|10913.57|10916.22|10916.22|10916.22|10916.22|10913.57|10913.57|0
1648653990000|2022-03-30 15:26:30|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|0
1648654000000|2022-03-30 15:26:40|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|10922.5|0
1648654040000|2022-03-30 15:27:20|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|10919.85|0
1648654050000|2022-03-30 15:27:30|10918.86|10918.86|10919.85|10919.85|10919.85|10919.85|10918.86|10918.86|0
1648654070000|2022-03-30 15:27:50|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|10917.2|0
1648654080000|2022-03-30 15:28:00|10914.56|10914.56|10914.56|10914.56|10914.56|10914.56|10914.56|10914.56|0
1648654100000|2022-03-30 15:28:20|10915.55|10915.55|10918.19|10918.19|10918.19|10918.19|10915.55|10915.55|0
1648654110000|2022-03-30 15:28:30|10919.18|10919.18|10919.18|10919.18|10919.18|10919.18|10919.18|10919.18|0
1648654130000|2022-03-30 15:28:50|10913.89|10913.89|10921.83|10921.83|10921.83|10921.83|10913.89|10913.89|0
1648654140000|2022-03-30 15:29:00|10922.82|10922.82|10922.82|10922.82|10922.82|10922.82|10922.82|10922.82|0
1648654150000|2022-03-30 15:29:10|10925.46|10925.46|10928.11|10928.11|10928.11|10928.11|10925.46|10925.46|0
1648654160000|2022-03-30 15:29:20|10928.28|10928.28|10925.63|10925.63|10928.28|10928.28|10925.63|10925.63|0
1648654170000|2022-03-30 15:29:30|10928.28|10928.28|10928.28|10928.28|10928.28|10928.28|10928.28|10928.28|0
1648654180000|2022-03-30 15:29:40|10920.34|10920.34|10920.34|10920.34|10920.34|10920.34|10920.34|10920.34|0
1648654190000|2022-03-30 15:29:50|10919.35|10919.35|10928.94|10928.94|10929.28|10929.28|10919.35|10919.35|0
1648710940000|2022-03-31 07:15:40|10932.44|10932.44|10932.44|10932.44|10932.44|10932.44|10932.44|10932.44|0
1648710950000|2022-03-31 07:15:50|10935.08|10935.08|10935.08|10935.08|10935.08|10935.08|10935.08|10935.08|0
1648710960000|2022-03-31 07:16:00|10937.73|10937.73|10935.08|10935.08|10937.73|10937.73|10935.08|10935.08|0
1648711020000|2022-03-31 07:17:00|10932.44|10932.44|10932.44|10932.44|10932.44|10932.44|10932.44|10932.44|0
1648711060000|2022-03-31 07:17:40|10937.38|10937.38|10937.38|10937.38|10937.38|10937.38|10937.38|10937.38|0
1648711070000|2022-03-31 07:17:50|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|0
1648711080000|2022-03-31 07:18:00|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|0
1648711110000|2022-03-31 07:18:30|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|0
1648711140000|2022-03-31 07:19:00|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|0
1648711160000|2022-03-31 07:19:20|10950.61|10950.61|10945.32|10945.32|10950.61|10950.61|10945.32|10945.32|0
1648711170000|2022-03-31 07:19:30|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|10942.67|0
1648711180000|2022-03-31 07:19:40|10937.38|10937.38|10937.38|10937.38|10937.38|10937.38|10937.38|10937.38|0
1648711190000|2022-03-31 07:19:50|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|10945.32|0
1648711200000|2022-03-31 07:20:00|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|0
1648711210000|2022-03-31 07:20:10|10950.61|10950.61|10950.61|10950.61|10950.61|10950.61|10950.61|10950.61|0
1648711240000|2022-03-31 07:20:40|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|10947.96|0
1648711280000|2022-03-31 07:21:20|10950.61|10950.61|10950.61|10950.61|10950.61|10950.61|10950.61|10950.61|0
1648711330000|2022-03-31 07:22:10|10953.26|10953.26|10958.55|10958.55|10958.55|10958.55|10953.26|10953.26|0
1648711350000|2022-03-31 07:22:30|10963.84|10963.84|10963.84|10963.84|10963.84|10963.84|10963.84|10963.84|0
1648711390000|2022-03-31 07:23:10|10961.87|10961.87|10961.87|10961.87|10961.87|10961.87|10961.87|10961.87|0
1648711440000|2022-03-31 07:24:00|10956.57|10956.57|10956.57|10956.57|10956.57|10956.57|10956.57|10956.57|0
1648711460000|2022-03-31 07:24:20|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|10959.22|0
1648711500000|2022-03-31 07:25:00|10956.99|10956.99|10959.64|10959.64|10959.64|10959.64|10956.99|10956.99|0
1648711530000|2022-03-31 07:25:30|10956.99|10956.99|10962.28|10962.28|10962.28|10962.28|10956.99|10956.99|0
1648711660000|2022-03-31 07:27:40|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|10964.93|0
1648711690000|2022-03-31 07:28:10|10959.64|10959.64|10954.34|10954.34|10959.64|10959.64|10954.34|10954.34|0
1648711740000|2022-03-31 07:29:00|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|10951.7|0
1648711770000|2022-03-31 07:29:30|10949.05|10949.05|10951.7|10951.7|10951.7|10951.7|10949.05|10949.05|0
1648711800000|2022-03-31 07:30:00|10950.67|10950.67|10950.67|10950.67|10950.67|10950.67|10950.67|10950.67|0
1648711830000|2022-03-31 07:30:30|10955.96|10955.96|10963.9|10963.9|10963.9|10963.9|10955.96|10955.96|0
1648711870000|2022-03-31 07:31:10|10966.55|10966.55|10974.48|10974.48|10974.48|10974.48|10966.55|10966.55|0
1648711880000|2022-03-31 07:31:20|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|0
1648711890000|2022-03-31 07:31:30|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|0
1648711910000|2022-03-31 07:31:50|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|0
1648711930000|2022-03-31 07:32:10|10974.48|10974.48|10977.13|10977.13|10977.13|10977.13|10974.48|10974.48|0
1648711940000|2022-03-31 07:32:20|10976.27|10976.27|10976.27|10976.27|10976.27|10976.27|10976.27|10976.27|0
1648711960000|2022-03-31 07:32:40|10973.63|10973.63|10976.27|10976.27|10976.27|10976.27|10973.63|10973.63|0
1648711990000|2022-03-31 07:33:10|10981.57|10981.57|10981.57|10981.57|10981.57|10981.57|10981.57|10981.57|0
1648712020000|2022-03-31 07:33:40|10978.92|10978.92|10978.92|10978.92|10978.92|10978.92|10978.92|10978.92|0
1648712100000|2022-03-31 07:35:00|10984.21|10984.21|10984.21|10984.21|10984.21|10984.21|10984.21|10984.21|0
1648712130000|2022-03-31 07:35:30|10989.51|10989.51|10989.51|10989.51|10989.51|10989.51|10989.51|10989.51|0
1648712190000|2022-03-31 07:36:30|10990.49|10990.49|10994.45|10994.45|10994.45|10994.45|10989.51|10989.51|0
1648712240000|2022-03-31 07:37:20|10986.51|10986.51|10986.51|10986.51|10986.51|10986.51|10986.51|10986.51|0
1648712250000|2022-03-31 07:37:30|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|10989.15|0
1648712260000|2022-03-31 07:37:40|10994.45|10994.45|10994.45|10994.45|10994.45|10994.45|10994.45|10994.45|0
1648712290000|2022-03-31 07:38:10|10989.15|10989.15|10987.19|10987.19|10989.15|10989.15|10986.51|10986.51|0
1648712330000|2022-03-31 07:38:50|10981.9|10981.9|10984.55|10984.55|10984.55|10984.55|10981.9|10981.9|0
1648712340000|2022-03-31 07:39:00|10989.84|10989.84|10989.84|10989.84|10989.84|10989.84|10989.84|10989.84|0
1648712400000|2022-03-31 07:40:00|10989.5|10989.5|10984.38|10984.38|10989.5|10989.5|10984.03|10984.03|0
1648712450000|2022-03-31 07:40:50|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|0
1648712470000|2022-03-31 07:41:10|10979.13|10979.13|10979.13|10979.13|10979.13|10979.13|10978.14|10978.14|0
1648712480000|2022-03-31 07:41:20|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|10981.78|0
1648712500000|2022-03-31 07:41:40|10987.07|10987.07|10987.07|10987.07|10987.07|10987.07|10987.07|10987.07|0
1648712510000|2022-03-31 07:41:50|10989.72|10989.72|10992.36|10992.36|10992.36|10992.36|10987.07|10987.07|0
1648712520000|2022-03-31 07:42:00|10995.01|10995.01|10997.66|10997.66|10997.66|10997.66|10995.01|10995.01|0
1648712550000|2022-03-31 07:42:30|10999.63|10999.63|10999.63|10999.63|10999.63|10999.63|10999.63|10999.63|0
1648712570000|2022-03-31 07:42:50|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|0
1648712690000|2022-03-31 07:44:50|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|11002.28|0
1648712700000|2022-03-31 07:45:00|10999.63|10999.63|11002.28|11002.28|11002.28|11002.28|10999.63|10999.63|0
1648712710000|2022-03-31 07:45:10|11007.57|11007.57|11002.28|11002.28|11010.22|11010.22|11002.28|11002.28|0
1648712720000|2022-03-31 07:45:20|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|11004.93|0
1648712730000|2022-03-31 07:45:30|10996.99|10996.99|10996.99|10996.99|10996.99|10996.99|10996.99|10996.99|0
1648712740000|2022-03-31 07:45:40|10994.34|10994.34|10996.99|10996.99|10996.99|10996.99|10994.34|10994.34|0
1648712770000|2022-03-31 07:46:10|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|0
1648712780000|2022-03-31 07:46:20|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|10994.34|0
1648712910000|2022-03-31 07:48:30|10996.32|10996.32|10996.32|10996.32|10996.32|10996.32|10996.32|10996.32|0
1648712930000|2022-03-31 07:48:50|10998.96|10998.96|10998.96|10998.96|10998.96|10998.96|10998.96|10998.96|0
1648712940000|2022-03-31 07:49:00|10999.65|10999.65|10999.65|10999.65|10999.65|10999.65|10999.65|10999.65|0
1648712950000|2022-03-31 07:49:10|10998.79|10998.79|10998.79|10998.79|10998.79|10998.79|10998.79|10998.79|0
1648713080000|2022-03-31 07:51:20|10999.78|10999.78|10999.78|10999.78|10999.78|10999.78|10999.78|10999.78|0
1648713170000|2022-03-31 07:52:50|10994.49|10994.49|10999.78|10999.78|10999.78|10999.78|10994.49|10994.49|0
1648713250000|2022-03-31 07:54:10|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|0
1648713330000|2022-03-31 07:55:30|10996.46|10996.46|10996.46|10996.46|10996.46|10996.46|10996.46|10996.46|0
1648713470000|2022-03-31 07:57:50|11001.76|11001.76|11001.76|11001.76|11001.76|11001.76|11001.76|11001.76|0
1648713500000|2022-03-31 07:58:20|11000.77|11000.77|11000.77|11000.77|11000.77|11000.77|11000.77|11000.77|0
1648713530000|2022-03-31 07:58:50|10999.78|10999.78|10998.79|10998.79|10999.78|10999.78|10998.79|10998.79|0
1648713550000|2022-03-31 07:59:10|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|0
1648713620000|2022-03-31 08:00:20|10993.5|10993.5|10995.48|10995.48|10995.48|10995.48|10993.5|10993.5|0
1648713700000|2022-03-31 08:01:40|10992.83|10992.83|10992.83|10992.83|10992.83|10992.83|10992.83|10992.83|0
1648713730000|2022-03-31 08:02:10|10990.18|10990.18|10992.83|10992.83|10992.83|10992.83|10990.18|10990.18|0
1648713840000|2022-03-31 08:04:00|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|0
1648713850000|2022-03-31 08:04:10|10987.54|10987.54|10987.54|10987.54|10987.54|10987.54|10984.89|10984.89|0
1648713880000|2022-03-31 08:04:40|10990.5|10990.5|10990.5|10990.5|10990.5|10990.5|10990.5|10990.5|0
1648713890000|2022-03-31 08:04:50|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|0
1648713930000|2022-03-31 08:05:30|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|10977.27|0
1648714000000|2022-03-31 08:06:40|10985.21|10985.21|10987.86|10987.86|10987.86|10987.86|10985.21|10985.21|0
1648714010000|2022-03-31 08:06:50|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|10985.21|0
1648714130000|2022-03-31 08:08:50|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|0
1648714150000|2022-03-31 08:09:10|10983.55|10983.55|10984.54|10984.54|10984.54|10984.54|10983.55|10983.55|0
1648714180000|2022-03-31 08:09:40|10987.19|10987.19|10987.19|10987.19|10987.19|10987.19|10987.19|10987.19|0
1648714200000|2022-03-31 08:10:00|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|10992.48|0
1648714210000|2022-03-31 08:10:10|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|0
1648714240000|2022-03-31 08:10:40|11000.42|11000.42|11000.42|11000.42|11000.42|11000.42|11000.42|11000.42|0
1648714270000|2022-03-31 08:11:10|11003.38|11003.38|11003.38|11003.38|11003.38|11003.38|11003.38|11003.38|0
1648714410000|2022-03-31 08:13:30|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|11002.39|0
1648714440000|2022-03-31 08:14:00|10994.45|10994.45|10994.45|10994.45|10994.45|10994.45|10994.45|10994.45|0
1648714460000|2022-03-31 08:14:20|10991.49|10991.49|10988.84|10988.84|10991.49|10991.49|10988.84|10988.84|0
1648714470000|2022-03-31 08:14:30|10987.86|10987.86|10985.21|10985.21|10987.86|10987.86|10985.21|10985.21|0
1648714720000|2022-03-31 08:18:40|10979.92|10979.92|10977.27|10977.27|10979.92|10979.92|10977.27|10977.27|0
1648714830000|2022-03-31 08:20:30|10974.62|10974.62|10964.71|10964.71|10974.62|10974.62|10964.71|10964.71|0
1648714850000|2022-03-31 08:20:50|10959.41|10959.41|10959.41|10959.41|10959.41|10959.41|10959.41|10959.41|0
1648714950000|2022-03-31 08:22:30|10958.43|10958.43|10958.43|10958.43|10958.43|10958.43|10958.43|10958.43|0
1648714960000|2022-03-31 08:22:40|10956.45|10956.45|10956.45|10956.45|10956.45|10956.45|10956.45|10956.45|0
1648715090000|2022-03-31 08:24:50|10953.8|10953.8|10953.8|10953.8|10953.8|10953.8|10953.8|10953.8|0
1648715100000|2022-03-31 08:25:00|10951.16|10951.16|10951.16|10951.16|10951.16|10951.16|10945.86|10945.86|0
1648715120000|2022-03-31 08:25:20|10948.51|10948.51|10948.51|10948.51|10948.51|10948.51|10948.51|10948.51|0
1648715130000|2022-03-31 08:25:30|10951.16|10951.16|10951.16|10951.16|10951.16|10951.16|10951.16|10951.16|0
1648715140000|2022-03-31 08:25:40|10948.19|10948.19|10948.19|10948.19|10948.19|10948.19|10948.19|10948.19|0
1648715170000|2022-03-31 08:26:10|10942.9|10942.9|10942.9|10942.9|10942.9|10942.9|10942.9|10942.9|0
1648715340000|2022-03-31 08:29:00|10940.25|10940.25|10940.25|10940.25|10940.25|10940.25|10940.25|10940.25|0
1648715350000|2022-03-31 08:29:10|10942.9|10942.9|10942.9|10942.9|10942.9|10942.9|10942.9|10942.9|0
1648715360000|2022-03-31 08:29:20|10940.25|10940.25|10940.25|10940.25|10940.25|10940.25|10940.25|10940.25|0
1648715430000|2022-03-31 08:30:30|10939.26|10939.26|10936.3|10936.3|10939.26|10939.26|10936.3|10936.3|0
1648715460000|2022-03-31 08:31:00|10938.28|10938.28|10937.29|10937.29|10938.28|10938.28|10937.29|10937.29|0
1648715560000|2022-03-31 08:32:40|10942.58|10942.58|10942.58|10942.58|10942.58|10942.58|10942.58|10942.58|0
1648715570000|2022-03-31 08:32:50|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|0
1648715580000|2022-03-31 08:33:00|10942.58|10942.58|10950.52|10950.52|10950.52|10950.52|10942.58|10942.58|0
1648715610000|2022-03-31 08:33:30|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|0
1648715660000|2022-03-31 08:34:20|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|0
1648715690000|2022-03-31 08:34:50|10939.93|10939.93|10939.93|10939.93|10939.93|10939.93|10939.93|10939.93|0
1648715750000|2022-03-31 08:35:50|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|10945.23|0
1648715840000|2022-03-31 08:37:20|10950.52|10950.52|10958.46|10958.46|10958.46|10958.46|10950.52|10950.52|0
1648715890000|2022-03-31 08:38:10|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|0
1648716180000|2022-03-31 08:43:00|10958.46|10958.46|10963.75|10963.75|10963.75|10963.75|10958.46|10958.46|0
1648716190000|2022-03-31 08:43:10|10966.72|10966.72|10966.05|10966.05|10968.69|10968.69|10966.05|10966.05|0
1648716290000|2022-03-31 08:44:50|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|10973.99|0
1648716380000|2022-03-31 08:46:20|10984.57|10984.57|10981.93|10981.93|10984.57|10984.57|10981.93|10981.93|0
1648716410000|2022-03-31 08:46:50|10979.28|10979.28|10973.99|10973.99|10979.28|10979.28|10973.99|10973.99|0
1648716450000|2022-03-31 08:47:30|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|10979.28|0
1648716560000|2022-03-31 08:49:20|10976.63|10976.63|10976.63|10976.63|10976.63|10976.63|10976.63|10976.63|0
1648716570000|2022-03-31 08:49:30|10977.62|10977.62|10977.62|10977.62|10977.62|10977.62|10977.62|10977.62|0
1648716640000|2022-03-31 08:50:40|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|0
1648716690000|2022-03-31 08:51:30|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|10988.21|0
1648716730000|2022-03-31 08:52:10|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|10990.85|0
1648716740000|2022-03-31 08:52:20|10988.21|10988.21|10988.21|10988.21|10993.5|10993.5|10988.21|10988.21|0
1648716760000|2022-03-31 08:52:40|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|10985.56|0
1648716770000|2022-03-31 08:52:50|10988.21|10988.21|10985.56|10985.56|10988.21|10988.21|10985.56|10985.56|0
1648716780000|2022-03-31 08:53:00|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1648716800000|2022-03-31 08:53:20|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|0
1648716820000|2022-03-31 08:53:40|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|10990.18|0
1648716910000|2022-03-31 08:55:10|10989.19|10989.19|10994.49|10994.49|10994.49|10994.49|10989.19|10989.19|0
1648716920000|2022-03-31 08:55:20|10997.13|10997.13|10999.78|10999.78|10999.78|10999.78|10997.13|10997.13|0
1648716940000|2022-03-31 08:55:40|10994.49|10994.49|10994.49|10994.49|10997.13|10997.13|10991.84|10991.84|0
1648716950000|2022-03-31 08:55:50|10991.84|10991.84|10989.19|10989.19|10991.84|10991.84|10989.19|10989.19|0
1648716970000|2022-03-31 08:56:10|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1648716980000|2022-03-31 08:56:20|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|0
1648716990000|2022-03-31 08:56:30|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|0
1648717030000|2022-03-31 08:57:10|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|10994.49|0
1648717110000|2022-03-31 08:58:30|10991.84|10991.84|10989.19|10989.19|10991.84|10991.84|10989.19|10989.19|0
1648717130000|2022-03-31 08:58:50|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1648717170000|2022-03-31 08:59:30|10991.84|10991.84|10991.84|10991.84|10991.84|10991.84|10991.84|10991.84|0
1648717180000|2022-03-31 08:59:40|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|0
1648717270000|2022-03-31 09:01:10|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|10986.55|0
1648717330000|2022-03-31 09:02:10|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|0
1648717370000|2022-03-31 09:02:50|10983.9|10983.9|10981.26|10981.26|10983.9|10983.9|10981.26|10981.26|0
1648717410000|2022-03-31 09:03:30|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|10983.9|0
1648717450000|2022-03-31 09:04:10|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|10981.26|0
1648717530000|2022-03-31 09:05:30|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|0
1648717550000|2022-03-31 09:05:50|10991.84|10991.84|10991.84|10991.84|10991.84|10991.84|10991.84|10991.84|0
1648717560000|2022-03-31 09:06:00|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|10989.19|0
1648717580000|2022-03-31 09:06:20|10991.17|10991.17|10991.17|10991.17|10991.17|10991.17|10991.17|10991.17|0
1648717590000|2022-03-31 09:06:30|10988.53|10988.53|10983.23|10983.23|10988.53|10988.53|10983.23|10983.23|0
1648717650000|2022-03-31 09:07:30|10993.82|10993.82|10991.17|10991.17|10993.82|10993.82|10991.17|10991.17|0
1648717660000|2022-03-31 09:07:40|10993.82|10993.82|10999.11|10999.11|10999.11|10999.11|10993.82|10993.82|0
1648717740000|2022-03-31 09:09:00|10993.82|10993.82|10993.82|10993.82|10993.82|10993.82|10993.82|10993.82|0
1648717760000|2022-03-31 09:09:20|10995.79|10995.79|10996.78|10996.78|10996.78|10996.78|10995.79|10995.79|0
1648717770000|2022-03-31 09:09:30|10995.79|10995.79|10995.79|10995.79|10995.79|10995.79|10995.79|10995.79|0
1648717790000|2022-03-31 09:09:50|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|10998.44|0
1648717850000|2022-03-31 09:10:50|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|0
1648717940000|2022-03-31 09:12:20|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|0
1648717970000|2022-03-31 09:12:50|10997.77|10997.77|10997.77|10997.77|10997.77|10997.77|10997.77|10997.77|0
1648718080000|2022-03-31 09:14:40|11000.42|11000.42|11000.42|11000.42|11000.42|11000.42|11000.42|11000.42|0
1648718100000|2022-03-31 09:15:00|10997.77|10997.77|10997.77|10997.77|10997.77|10997.77|10997.77|10997.77|0
1648718110000|2022-03-31 09:15:10|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|10995.12|0
1648718150000|2022-03-31 09:15:50|10994.14|10994.14|10994.14|10994.14|10994.14|10994.14|10994.14|10994.14|0
1648718260000|2022-03-31 09:17:40|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|0
1648718270000|2022-03-31 09:17:50|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|0
1648718280000|2022-03-31 09:18:00|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|10996.78|0
1648718310000|2022-03-31 09:18:30|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|10999.43|0
1648718340000|2022-03-31 09:19:00|11004.72|11004.72|11004.72|11004.72|11004.72|11004.72|11004.72|11004.72|0
1648718360000|2022-03-31 09:19:20|11015.31|11015.31|11023.25|11023.25|11023.25|11023.25|11015.31|11015.31|0
1648718370000|2022-03-31 09:19:30|11020.6|11020.6|11023.25|11023.25|11025.89|11025.89|11020.6|11020.6|0
1648718380000|2022-03-31 09:19:40|11028.54|11028.54|11028.54|11028.54|11031.19|11031.19|11028.54|11028.54|0
1648718390000|2022-03-31 09:19:50|11031.19|11031.19|11025.89|11025.89|11031.19|11031.19|11025.89|11025.89|0
1648718400000|2022-03-31 09:20:00|11020.6|11020.6|11020.6|11020.6|11025.89|11025.89|11020.6|11020.6|0
1648718410000|2022-03-31 09:20:10|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|11017.95|0
1648718480000|2022-03-31 09:21:20|11015.31|11015.31|11015.31|11015.31|11015.31|11015.31|11015.31|11015.31|0
1648718510000|2022-03-31 09:21:50|11014.32|11014.32|11014.32|11014.32|11014.32|11014.32|11014.32|11014.32|0
1648718520000|2022-03-31 09:22:00|11011.35|11011.35|11011.35|11011.35|11011.35|11011.35|11011.35|11011.35|0
1648718570000|2022-03-31 09:22:50|11014|11014|11016.65|11016.65|11016.65|11016.65|11014|11014|0
1648718590000|2022-03-31 09:23:10|11024.59|11024.59|11024.59|11024.59|11024.59|11024.59|11024.59|11024.59|0
1648718620000|2022-03-31 09:23:40|11027.23|11027.23|11027.23|11027.23|11027.23|11027.23|11027.23|11027.23|0
1648718640000|2022-03-31 09:24:00|11029.21|11029.21|11029.21|11029.21|11029.21|11029.21|11029.21|11029.21|0
1648718650000|2022-03-31 09:24:10|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|11030.2|0
1648718720000|2022-03-31 09:25:20|11035.49|11035.49|11035.49|11035.49|11035.49|11035.49|11035.49|11035.49|0
1648718740000|2022-03-31 09:25:40|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|11038.14|0
1648718770000|2022-03-31 09:26:10|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|11040.11|0
1648718780000|2022-03-31 09:26:20|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|11037.47|0
1648718790000|2022-03-31 09:26:30|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|11032.17|0
1648718870000|2022-03-31 09:27:50|11029.53|11029.53|11032.17|11032.17|11032.17|11032.17|11029.53|11029.53|0
1648718900000|2022-03-31 09:28:20|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|11034.82|0
1648718940000|2022-03-31 09:29:00|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|11032.84|0
1648718960000|2022-03-31 09:29:20|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|11031.86|0
1648719080000|2022-03-31 09:31:20|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|0
1648719090000|2022-03-31 09:31:30|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|11028.54|0
1648719270000|2022-03-31 09:34:30|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|11033.83|0
1648719360000|2022-03-31 09:36:00|11035.81|11035.81|11035.81|11035.81|11035.81|11035.81|11035.81|11035.81|0
1648719370000|2022-03-31 09:36:10|11038.46|11038.46|11038.46|11038.46|11038.46|11038.46|11038.46|11038.46|0
1648719420000|2022-03-31 09:37:00|11049.04|11049.04|11049.04|11049.04|11049.04|11049.04|11049.04|11049.04|0
1648719450000|2022-03-31 09:37:30|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|0
1648719480000|2022-03-31 09:38:00|11048.37|11048.37|11049.36|11049.36|11049.36|11049.36|11048.37|11048.37|0
1648719510000|2022-03-31 09:38:30|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1648719540000|2022-03-31 09:39:00|11049.36|11049.36|11049.36|11049.36|11049.36|11049.36|11049.36|11049.36|0
1648719580000|2022-03-31 09:39:40|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|11052.01|0
1648719680000|2022-03-31 09:41:20|11054.65|11054.65|11056.63|11056.63|11056.63|11056.63|11054.65|11054.65|0
1648719690000|2022-03-31 09:41:30|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|11057.62|0
1648719720000|2022-03-31 09:42:00|11054.97|11054.97|11052.32|11052.32|11054.97|11054.97|11052.32|11052.32|0
1648719740000|2022-03-31 09:42:20|11049.68|11049.68|11047.03|11047.03|11049.68|11049.68|11047.03|11047.03|0
1648719770000|2022-03-31 09:42:50|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1648719780000|2022-03-31 09:43:00|11047.03|11047.03|11047.03|11047.03|11047.03|11047.03|11047.03|11047.03|0
1648719830000|2022-03-31 09:43:50|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|11049.68|0
1648719880000|2022-03-31 09:44:40|11048.69|11048.69|11049.68|11049.68|11049.68|11049.68|11048.69|11048.69|0
1648719890000|2022-03-31 09:44:50|11047.03|11047.03|11044.38|11044.38|11047.03|11047.03|11044.38|11044.38|0
1648719910000|2022-03-31 09:45:10|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|0
1648720010000|2022-03-31 09:46:50|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|11042.73|0
1648720030000|2022-03-31 09:47:10|11045.37|11045.37|11045.37|11045.37|11045.37|11045.37|11045.37|11045.37|0
1648720190000|2022-03-31 09:49:50|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|11045.54|0
1648720200000|2022-03-31 09:50:00|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|11046.53|0
1648720380000|2022-03-31 09:53:00|11043.89|11043.89|11043.89|11043.89|11043.89|11043.89|11043.89|11043.89|0
1648720400000|2022-03-31 09:53:20|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|11044.87|0
1648720500000|2022-03-31 09:55:00|11045.05|11045.05|11045.05|11045.05|11045.05|11045.05|11045.05|11045.05|0
1648720560000|2022-03-31 09:56:00|11046.03|11046.03|11047.02|11047.02|11047.02|11047.02|11046.03|11046.03|0
1648720610000|2022-03-31 09:56:50|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|0
1648720720000|2022-03-31 09:58:40|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1648720750000|2022-03-31 09:59:10|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|11054.29|0
1648720760000|2022-03-31 09:59:20|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1648720790000|2022-03-31 09:59:50|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|0
1648720810000|2022-03-31 10:00:10|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|11052.32|0
1648720860000|2022-03-31 10:01:00|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|11047.02|0
1648720930000|2022-03-31 10:02:10|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|11046.03|0
1648721040000|2022-03-31 10:04:00|11048.68|11048.68|11048.68|11048.68|11048.68|11048.68|11048.68|11048.68|0
1648721050000|2022-03-31 10:04:10|11049.37|11049.37|11059.95|11059.95|11059.95|11059.95|11049.37|11049.37|0
1648721060000|2022-03-31 10:04:20|11057.31|11057.31|11054.66|11054.66|11057.31|11057.31|11054.66|11054.66|0
1648721080000|2022-03-31 10:04:40|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|11057.31|0
1648721110000|2022-03-31 10:05:10|11056.32|11056.32|11058.96|11058.96|11058.96|11058.96|11056.32|11056.32|0
1648721130000|2022-03-31 10:05:30|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|0
1648721140000|2022-03-31 10:05:40|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|11062.6|0
1648721150000|2022-03-31 10:05:50|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|0
1648721210000|2022-03-31 10:06:50|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|0
1648721220000|2022-03-31 10:07:00|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|0
1648721330000|2022-03-31 10:08:50|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1648721360000|2022-03-31 10:09:20|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|11051.02|0
1648721390000|2022-03-31 10:09:50|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|11053.67|0
1648721430000|2022-03-31 10:10:30|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|11056.32|0
1648721540000|2022-03-31 10:12:20|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|11058.96|0
1648721630000|2022-03-31 10:13:50|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|11061.61|0
1648721680000|2022-03-31 10:14:40|11058.65|11058.65|11057.66|11057.66|11059.63|11059.63|11057.66|11057.66|0
1648721690000|2022-03-31 10:14:50|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|11056.67|0
1648721710000|2022-03-31 10:15:10|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|0
1648721720000|2022-03-31 10:15:20|11060.3|11060.3|11061.29|11061.29|11061.29|11061.29|11060.3|11060.3|0
1648721730000|2022-03-31 10:15:30|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|11059.32|0
1648721740000|2022-03-31 10:15:40|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|11058.33|0
1648721760000|2022-03-31 10:16:00|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|0
1648721770000|2022-03-31 10:16:10|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|0
1648721800000|2022-03-31 10:16:40|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|11053.03|0
1648721890000|2022-03-31 10:18:10|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|11050.39|0
1648721900000|2022-03-31 10:18:20|11049.4|11049.4|11046.75|11046.75|11049.4|11049.4|11046.75|11046.75|0
1648721910000|2022-03-31 10:18:30|11044.11|11044.11|11046.75|11046.75|11046.75|11046.75|11044.11|11044.11|0
1648722020000|2022-03-31 10:20:20|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|11041.46|0
1648722100000|2022-03-31 10:21:40|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|11038.81|0
1648722120000|2022-03-31 10:22:00|11036.17|11036.17|11033.52|11033.52|11036.17|11036.17|11033.52|11033.52|0
1648722130000|2022-03-31 10:22:10|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|11028.23|0
1648722180000|2022-03-31 10:23:00|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|0
1648722360000|2022-03-31 10:26:00|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1648722370000|2022-03-31 10:26:10|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|0
1648722440000|2022-03-31 10:27:20|11024.28|11024.28|11023.29|11023.29|11024.28|11024.28|11023.29|11023.29|0
1648722460000|2022-03-31 10:27:40|11025.93|11025.93|11025.93|11025.93|11025.93|11025.93|11025.93|11025.93|0
1648722540000|2022-03-31 10:29:00|11028.58|11028.58|11025.93|11025.93|11028.58|11028.58|11025.93|11025.93|0
1648722570000|2022-03-31 10:29:30|11028.58|11028.58|11031.23|11031.23|11031.23|11031.23|11028.58|11028.58|0
1648722580000|2022-03-31 10:29:40|11028.58|11028.58|11025.93|11025.93|11031.23|11031.23|11025.93|11025.93|0
1648722600000|2022-03-31 10:30:00|11026.92|11026.92|11026.92|11026.92|11029.57|11029.57|11026.92|11026.92|0
1648722650000|2022-03-31 10:30:50|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|0
1648722700000|2022-03-31 10:31:40|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|0
1648722760000|2022-03-31 10:32:40|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|0
1648722810000|2022-03-31 10:33:30|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|11025.26|0
1648722900000|2022-03-31 10:35:00|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|11027.91|0
1648722990000|2022-03-31 10:36:30|11025.26|11025.26|11019.97|11019.97|11025.26|11025.26|11019.97|11019.97|0
1648723030000|2022-03-31 10:37:10|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|11017.32|0
1648723040000|2022-03-31 10:37:20|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11017.32|11017.32|0
1648723050000|2022-03-31 10:37:30|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1648723110000|2022-03-31 10:38:30|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|0
1648723220000|2022-03-31 10:40:20|11018.98|11018.98|11019.97|11019.97|11019.97|11019.97|11018.98|11018.98|0
1648723360000|2022-03-31 10:42:40|11022.62|11022.62|11023.61|11023.61|11023.61|11023.61|11022.62|11022.62|0
1648723500000|2022-03-31 10:45:00|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|0
1648723740000|2022-03-31 10:49:00|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|11019.97|0
1648723780000|2022-03-31 10:49:40|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|11022.62|0
1648723790000|2022-03-31 10:49:50|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|11023.61|0
1648723920000|2022-03-31 10:52:00|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|11020.96|0
1648724190000|2022-03-31 10:56:30|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|11018.98|0
1648724260000|2022-03-31 10:57:40|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|11021.63|0
1648724330000|2022-03-31 10:58:50|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|0
1648724380000|2022-03-31 10:59:40|11026.92|11026.92|11026.92|11026.92|11026.92|11026.92|11026.92|11026.92|0
1648724400000|2022-03-31 11:00:00|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|11024.28|0
1648724520000|2022-03-31 11:02:00|11021.63|11021.63|11018.98|11018.98|11021.63|11021.63|11018.98|11018.98|0
1648724540000|2022-03-31 11:02:20|11016.34|11016.34|11016.34|11016.34|11016.34|11016.34|11016.34|11016.34|0
1648724620000|2022-03-31 11:03:40|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|11013.69|0
1648724720000|2022-03-31 11:05:20|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|11011.04|0
1648724740000|2022-03-31 11:05:40|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|11008.4|0
1648724760000|2022-03-31 11:06:00|11005.75|11005.75|11005.75|11005.75|11005.75|11005.75|11005.75|11005.75|0
1648724810000|2022-03-31 11:06:50|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|10997.81|0
1648724830000|2022-03-31 11:07:10|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|0
1648724850000|2022-03-31 11:07:30|10999.47|10999.47|11002.12|11002.12|11002.12|11002.12|10999.47|10999.47|0
1648724890000|2022-03-31 11:08:10|10999.47|10999.47|10999.47|10999.47|10999.47|10999.47|10999.47|10999.47|0
1648724940000|2022-03-31 11:09:00|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|10996.82|0
1648724950000|2022-03-31 11:09:10|10994.18|10994.18|10994.18|10994.18|10994.18|10994.18|10994.18|10994.18|0
1648724980000|2022-03-31 11:09:40|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648725260000|2022-03-31 11:14:20|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|0
1648725370000|2022-03-31 11:16:10|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|0
1648725460000|2022-03-31 11:17:40|10987.9|10987.9|10993.19|10993.19|10993.19|10993.19|10987.9|10987.9|0
1648725470000|2022-03-31 11:17:50|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|0
1648725580000|2022-03-31 11:19:40|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|10987.9|0
1648725610000|2022-03-31 11:20:10|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|10990.54|0
1648725680000|2022-03-31 11:21:20|10991.53|10991.53|10991.53|10991.53|10991.53|10991.53|10991.53|10991.53|0
1648725690000|2022-03-31 11:21:30|10994.18|10994.18|10994.18|10994.18|10994.18|10994.18|10994.18|10994.18|0
1648725850000|2022-03-31 11:24:10|10993.83|10993.83|10993.83|10993.83|10993.83|10993.83|10993.83|10993.83|0
1648725990000|2022-03-31 11:26:30|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|0
1648726120000|2022-03-31 11:28:40|10999.13|10999.13|10999.13|10999.13|10999.13|10999.13|10999.13|10999.13|0
1648726180000|2022-03-31 11:29:40|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|10996.48|0
1648726190000|2022-03-31 11:29:50|10999.13|10999.13|10993.83|10993.83|10999.13|10999.13|10993.83|10993.83|0
1648726230000|2022-03-31 11:30:30|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|10992.98|0
1648726270000|2022-03-31 11:31:10|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|10993.32|0
1648726330000|2022-03-31 11:32:10|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|10994.31|0
1648726360000|2022-03-31 11:32:40|10991.66|10991.66|10991.66|10991.66|10991.66|10991.66|10991.66|10991.66|0
1648726370000|2022-03-31 11:32:50|10992|10992|10992|10992|10992|10992|10992|10992|0
1648726440000|2022-03-31 11:34:00|10994.65|10994.65|10994.65|10994.65|10994.65|10994.65|10994.65|10994.65|0
1648726650000|2022-03-31 11:37:30|10992|10992|10992|10992|10992|10992|10992|10992|0
1648726720000|2022-03-31 11:38:40|10990.03|10990.03|10991.02|10991.02|10991.02|10991.02|10990.03|10990.03|0
1648726740000|2022-03-31 11:39:00|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|0
1648726760000|2022-03-31 11:39:20|10989.38|10989.38|10989.38|10989.38|10989.38|10989.38|10989.38|10989.38|0
1648726800000|2022-03-31 11:40:00|10992.03|10992.03|10989.38|10989.38|10992.03|10992.03|10989.38|10989.38|0
1648726810000|2022-03-31 11:40:10|10992.03|10992.03|10994.01|10994.01|10994.01|10994.01|10989.38|10989.38|0
1648726830000|2022-03-31 11:40:30|10993.02|10993.02|10990.37|10990.37|10993.02|10993.02|10990.37|10990.37|0
1648726840000|2022-03-31 11:40:40|10987.72|10987.72|10990.37|10990.37|10990.37|10990.37|10987.72|10987.72|0
1648726980000|2022-03-31 11:43:00|10993.02|10993.02|10993.02|10993.02|10993.02|10993.02|10993.02|10993.02|0
1648727050000|2022-03-31 11:44:10|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|10993.19|0
1648727160000|2022-03-31 11:46:00|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648727420000|2022-03-31 11:50:20|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|0
1648727430000|2022-03-31 11:50:30|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648727620000|2022-03-31 11:53:40|10994.85|10994.85|10997.49|10997.49|10997.49|10997.49|10994.85|10994.85|0
1648727660000|2022-03-31 11:54:20|11002.79|11002.79|11010.73|11010.73|11010.73|11010.73|11002.79|11002.79|0
1648727670000|2022-03-31 11:54:30|11021.31|11021.31|11016.02|11016.02|11021.31|11021.31|11016.02|11016.02|0
1648727700000|2022-03-31 11:55:00|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|0
1648727770000|2022-03-31 11:56:10|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|11016.02|0
1648727810000|2022-03-31 11:56:50|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|11013.37|0
1648727910000|2022-03-31 11:58:30|11011.4|11011.4|11008.75|11008.75|11011.4|11011.4|11008.75|11008.75|0
1648727920000|2022-03-31 11:58:40|11007.76|11007.76|11007.76|11007.76|11007.76|11007.76|11007.76|11007.76|0
1648728010000|2022-03-31 12:00:10|11005.11|11005.11|11005.11|11005.11|11005.11|11005.11|11005.11|11005.11|0
1648728090000|2022-03-31 12:01:30|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|11002.47|0
1648728220000|2022-03-31 12:03:40|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|0
1648728290000|2022-03-31 12:04:50|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|0
1648728340000|2022-03-31 12:05:40|10996.19|10996.19|10996.19|10996.19|10996.19|10996.19|10996.19|10996.19|0
1648728480000|2022-03-31 12:08:00|10995.2|10995.2|10995.2|10995.2|10995.2|10995.2|10995.2|10995.2|0
1648728510000|2022-03-31 12:08:30|10997.17|10997.17|10997.17|10997.17|10998.16|10998.16|10997.17|10997.17|0
1648728630000|2022-03-31 12:10:30|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|10999.82|0
1648728650000|2022-03-31 12:10:50|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|10997.17|0
1648728750000|2022-03-31 12:12:30|10991.88|10991.88|10991.88|10991.88|10991.88|10991.88|10991.88|10991.88|0
1648728770000|2022-03-31 12:12:50|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|0
1648728880000|2022-03-31 12:14:40|10997.49|10997.49|10997.49|10997.49|10997.49|10997.49|10997.49|10997.49|0
1648728990000|2022-03-31 12:16:30|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|0
1648729120000|2022-03-31 12:18:40|10993.86|10993.86|10993.86|10993.86|10993.86|10993.86|10993.86|10993.86|0
1648729130000|2022-03-31 12:18:50|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|0
1648729170000|2022-03-31 12:19:30|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648729190000|2022-03-31 12:19:50|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|10989.55|0
1648729230000|2022-03-31 12:20:30|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648729580000|2022-03-31 12:26:20|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|10994.85|0
1648729650000|2022-03-31 12:27:30|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|10992.2|0
1648729670000|2022-03-31 12:27:50|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|10991.86|0
1648729770000|2022-03-31 12:29:30|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|10991.69|0
1648729900000|2022-03-31 12:31:40|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|10989.04|0
1648729950000|2022-03-31 12:32:30|10988.7|10988.7|10988.7|10988.7|10988.7|10988.7|10988.7|10988.7|0
1648730080000|2022-03-31 12:34:40|10986.05|10986.05|10985.06|10985.06|10986.05|10986.05|10985.06|10985.06|0
1648730090000|2022-03-31 12:34:50|10986.05|10986.05|10985.06|10985.06|10986.05|10986.05|10985.06|10985.06|0
1648730340000|2022-03-31 12:39:00|10982.42|10982.42|10982.42|10982.42|10982.42|10982.42|10982.42|10982.42|0
1648730360000|2022-03-31 12:39:20|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|10985.06|0
1648730460000|2022-03-31 12:41:00|10983.09|10983.09|10977.79|10977.79|10983.09|10983.09|10977.79|10977.79|0
1648730610000|2022-03-31 12:43:30|10975.15|10975.15|10972.5|10972.5|10975.15|10975.15|10972.5|10972.5|0
1648730640000|2022-03-31 12:44:00|10973.49|10973.49|10973.49|10973.49|10973.49|10973.49|10973.49|10973.49|0
1648730710000|2022-03-31 12:45:10|10970.84|10970.84|10970.84|10970.84|10970.84|10970.84|10970.84|10970.84|0
1648730730000|2022-03-31 12:45:30|10969.85|10969.85|10967.88|10967.88|10969.85|10969.85|10967.88|10967.88|0
1648730770000|2022-03-31 12:46:10|10965.23|10965.23|10965.23|10965.23|10965.23|10965.23|10965.23|10965.23|0
1648730860000|2022-03-31 12:47:40|10967.88|10967.88|10967.88|10967.88|10967.88|10967.88|10967.88|10967.88|0
1648730930000|2022-03-31 12:48:50|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|0
1648731310000|2022-03-31 12:55:10|10965.23|10965.23|10965.23|10965.23|10965.23|10965.23|10965.23|10965.23|0
1648731340000|2022-03-31 12:55:40|10962.58|10962.58|10965.23|10965.23|10965.23|10965.23|10962.58|10962.58|0
1648731360000|2022-03-31 12:56:00|10967.88|10967.88|10967.88|10967.88|10967.88|10967.88|10967.88|10967.88|0
1648731370000|2022-03-31 12:56:10|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|0
1648731380000|2022-03-31 12:56:20|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|0
1648731390000|2022-03-31 12:56:30|10975.82|10975.82|10975.82|10975.82|10975.82|10975.82|10975.82|10975.82|0
1648731400000|2022-03-31 12:56:40|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|0
1648731480000|2022-03-31 12:58:00|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|0
1648731500000|2022-03-31 12:58:20|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|10967.56|0
1648731530000|2022-03-31 12:58:50|10966.57|10966.57|10965.58|10965.58|10966.57|10966.57|10965.58|10965.58|0
1648731540000|2022-03-31 12:59:00|10963.61|10963.61|10963.61|10963.61|10963.61|10963.61|10963.61|10963.61|0
1648731550000|2022-03-31 12:59:10|10964.59|10964.59|10965.58|10965.58|10965.58|10965.58|10964.59|10964.59|0
1648731600000|2022-03-31 13:00:00|10962.94|10962.94|10962.94|10962.94|10962.94|10962.94|10962.94|10962.94|0
1648731610000|2022-03-31 13:00:10|10961.95|10961.95|10961.95|10961.95|10961.95|10961.95|10961.95|10961.95|0
1648731650000|2022-03-31 13:00:50|10959.3|10959.3|10961.95|10961.95|10961.95|10961.95|10959.3|10959.3|0
1648731710000|2022-03-31 13:01:50|10959.3|10959.3|10959.3|10959.3|10959.3|10959.3|10959.3|10959.3|0
1648731730000|2022-03-31 13:02:10|10956.65|10956.65|10954.01|10954.01|10956.65|10956.65|10954.01|10954.01|0
1648731760000|2022-03-31 13:02:40|10953.02|10953.02|10955.67|10955.67|10955.67|10955.67|10953.02|10953.02|0
1648731770000|2022-03-31 13:02:50|10954.68|10954.68|10954.68|10954.68|10954.68|10954.68|10954.68|10954.68|0
1648731790000|2022-03-31 13:03:10|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|10957.32|0
1648731810000|2022-03-31 13:03:30|10959.97|10959.97|10959.97|10959.97|10959.97|10959.97|10959.97|10959.97|0
1648731840000|2022-03-31 13:04:00|10958.98|10958.98|10958.98|10958.98|10958.98|10958.98|10958.98|10958.98|0
1648731990000|2022-03-31 13:06:30|10959.97|10959.97|10958.98|10958.98|10959.97|10959.97|10958.98|10958.98|0
1648732010000|2022-03-31 13:06:50|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|10953.69|0
1648732030000|2022-03-31 13:07:10|10954.68|10954.68|10957.32|10957.32|10958.31|10958.31|10954.68|10954.68|0
1648732140000|2022-03-31 13:09:00|10954.68|10954.68|10954.68|10954.68|10954.68|10954.68|10954.68|10954.68|0
1648732210000|2022-03-31 13:10:10|10952.03|10952.03|10949.39|10949.39|10952.03|10952.03|10949.39|10949.39|0
1648732350000|2022-03-31 13:12:30|10946.74|10946.74|10944.09|10944.09|10946.74|10946.74|10944.09|10944.09|0
1648732360000|2022-03-31 13:12:40|10942.12|10942.12|10943.1|10943.1|10943.1|10943.1|10942.12|10942.12|0
1648732380000|2022-03-31 13:13:00|10940.46|10940.46|10937.81|10937.81|10940.46|10940.46|10937.81|10937.81|0
1648732390000|2022-03-31 13:13:10|10935.16|10935.16|10930.54|10930.54|10935.16|10935.16|10930.54|10930.54|0
1648732400000|2022-03-31 13:13:20|10933.19|10933.19|10933.19|10933.19|10933.19|10933.19|10933.19|10933.19|0
1648732500000|2022-03-31 13:15:00|10927.9|10927.9|10927.9|10927.9|10927.9|10927.9|10927.9|10927.9|0
1648732510000|2022-03-31 13:15:10|10928.88|10928.88|10928.88|10928.88|10928.88|10928.88|10928.88|10928.88|0
1648732520000|2022-03-31 13:15:20|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|0
1648732550000|2022-03-31 13:15:50|10923.59|10923.59|10923.59|10923.59|10923.59|10923.59|10923.59|10923.59|0
1648732560000|2022-03-31 13:16:00|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|10926.24|0
1648732570000|2022-03-31 13:16:10|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|10931.53|0
1648732610000|2022-03-31 13:16:50|10932.52|10932.52|10933.51|10933.51|10933.51|10933.51|10932.52|10932.52|0
1648732680000|2022-03-31 13:18:00|10933.16|10933.16|10930.52|10930.52|10933.16|10933.16|10930.52|10930.52|0
1648732700000|2022-03-31 13:18:20|10933.16|10933.16|10933.16|10933.16|10933.16|10933.16|10933.16|10933.16|0
1648732710000|2022-03-31 13:18:30|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|10930.52|0
1648732730000|2022-03-31 13:18:50|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|0
1648732790000|2022-03-31 13:19:50|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|0
1648732800000|2022-03-31 13:20:00|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|10927.87|0
1648732830000|2022-03-31 13:20:30|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|10925.22|0
1648732870000|2022-03-31 13:21:10|10927.87|10927.87|10930.52|10930.52|10930.52|10930.52|10927.87|10927.87|0
1648732890000|2022-03-31 13:21:30|10933.16|10933.16|10940.43|10940.43|10940.43|10940.43|10933.16|10933.16|0
1648732910000|2022-03-31 13:21:50|10935.14|10935.14|10935.14|10935.14|10935.14|10935.14|10935.14|10935.14|0
1648732940000|2022-03-31 13:22:20|10934.45|10934.45|10934.45|10934.45|10934.45|10934.45|10934.45|10934.45|0
1648732990000|2022-03-31 13:23:10|10931.81|10931.81|10926.52|10926.52|10931.81|10931.81|10926.52|10926.52|0
1648733000000|2022-03-31 13:23:20|10926.69|10926.69|10929.33|10929.33|10929.33|10929.33|10926.69|10926.69|0
1648733020000|2022-03-31 13:23:40|10926.69|10926.69|10926.69|10926.69|10926.69|10926.69|10926.69|10926.69|0
1648733030000|2022-03-31 13:23:50|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|10927.67|0
1648733040000|2022-03-31 13:24:00|10925.03|10925.03|10925.03|10925.03|10925.03|10925.03|10925.03|10925.03|0
1648733100000|2022-03-31 13:25:00|10919.74|10919.74|10919.74|10919.74|10919.74|10919.74|10919.74|10919.74|0
1648733130000|2022-03-31 13:25:30|10917.09|10917.09|10917.09|10917.09|10917.09|10917.09|10917.09|10917.09|0
1648733150000|2022-03-31 13:25:50|10918.08|10918.08|10918.08|10918.08|10918.08|10918.08|10918.08|10918.08|0
1648733180000|2022-03-31 13:26:20|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|10919.07|0
1648733190000|2022-03-31 13:26:30|10917.09|10917.09|10917.09|10917.09|10917.09|10917.09|10917.09|10917.09|0
1648733220000|2022-03-31 13:27:00|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|10914.44|0
1648733230000|2022-03-31 13:27:10|10912.47|10912.47|10912.47|10912.47|10912.47|10912.47|10912.47|10912.47|0
1648733250000|2022-03-31 13:27:30|10915.11|10915.11|10915.11|10915.11|10915.11|10915.11|10915.11|10915.11|0
1648733260000|2022-03-31 13:27:40|10912.47|10912.47|10917.76|10917.76|10917.76|10917.76|10912.47|10912.47|0
1648733390000|2022-03-31 13:29:50|10918.1|10918.1|10918.1|10918.1|10918.1|10918.1|10918.1|10918.1|0
1648733410000|2022-03-31 13:30:10|10920.75|10920.75|10920.75|10920.75|10920.75|10920.75|10920.75|10920.75|0
1648733460000|2022-03-31 13:31:00|10923.39|10923.39|10926.04|10926.04|10926.04|10926.04|10923.39|10923.39|0
1648733520000|2022-03-31 13:32:00|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|10933.98|0
1648733580000|2022-03-31 13:33:00|10935.96|10935.96|10938.6|10938.6|10938.6|10938.6|10935.96|10935.96|0
1648733600000|2022-03-31 13:33:20|10941.25|10941.25|10943.9|10943.9|10943.9|10943.9|10941.25|10941.25|0
1648733610000|2022-03-31 13:33:30|10946.54|10946.54|10946.54|10946.54|10946.54|10946.54|10946.54|10946.54|0
1648733670000|2022-03-31 13:34:30|10943.9|10943.9|10943.9|10943.9|10943.9|10943.9|10943.9|10943.9|0
1648733680000|2022-03-31 13:34:40|10941.25|10941.25|10941.25|10941.25|10941.25|10941.25|10941.25|10941.25|0
1648733730000|2022-03-31 13:35:30|10938.6|10938.6|10938.6|10938.6|10938.6|10938.6|10938.6|10938.6|0
1648733750000|2022-03-31 13:35:50|10941.25|10941.25|10938.6|10938.6|10941.25|10941.25|10938.6|10938.6|0
1648733810000|2022-03-31 13:36:50|10935.96|10935.96|10935.96|10935.96|10935.96|10935.96|10935.96|10935.96|0
1648733860000|2022-03-31 13:37:40|10933.31|10933.31|10925.37|10925.37|10933.31|10933.31|10925.37|10925.37|0
1648733910000|2022-03-31 13:38:30|10928.02|10928.02|10928.02|10928.02|10928.02|10928.02|10928.02|10928.02|0
1648733940000|2022-03-31 13:39:00|10925.37|10925.37|10920.08|10920.08|10928.02|10928.02|10917.43|10917.43|0
1648733960000|2022-03-31 13:39:20|10922.73|10922.73|10922.73|10922.73|10922.73|10922.73|10922.73|10922.73|0
1648734070000|2022-03-31 13:41:10|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10914.79|10914.79|0
1648734160000|2022-03-31 13:42:40|10920.08|10920.08|10919.09|10919.09|10920.08|10920.08|10919.09|10919.09|0
1648734180000|2022-03-31 13:43:00|10924.38|10924.38|10921.74|10921.74|10924.38|10924.38|10921.74|10921.74|0
1648734270000|2022-03-31 13:44:30|10924.38|10924.38|10924.38|10924.38|10924.38|10924.38|10924.38|10924.38|0
1648734300000|2022-03-31 13:45:00|10921.74|10921.74|10919.09|10919.09|10921.74|10921.74|10919.09|10919.09|0
1648734310000|2022-03-31 13:45:10|10921.74|10921.74|10921.74|10921.74|10921.74|10921.74|10921.74|10921.74|0
1648734330000|2022-03-31 13:45:30|10919.09|10919.09|10919.09|10919.09|10919.09|10919.09|10919.09|10919.09|0
1648734340000|2022-03-31 13:45:40|10921.74|10921.74|10921.74|10921.74|10921.74|10921.74|10921.74|10921.74|0
1648734410000|2022-03-31 13:46:50|10924.38|10924.38|10924.38|10924.38|10924.38|10924.38|10924.38|10924.38|0
1648734440000|2022-03-31 13:47:20|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|0
1648734450000|2022-03-31 13:47:30|10929.68|10929.68|10924.38|10924.38|10929.68|10929.68|10924.38|10924.38|0
1648734480000|2022-03-31 13:48:00|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|0
1648734540000|2022-03-31 13:49:00|10929.68|10929.68|10929.68|10929.68|10929.68|10929.68|10929.68|10929.68|0
1648734580000|2022-03-31 13:49:40|10924.38|10924.38|10936.95|10936.95|10936.95|10936.95|10924.38|10924.38|0
1648734590000|2022-03-31 13:49:50|10939.59|10939.59|10939.59|10939.59|10939.59|10939.59|10939.59|10939.59|0
1648734620000|2022-03-31 13:50:20|10944.88|10944.88|10944.88|10944.88|10944.88|10944.88|10944.88|10944.88|0
1648734650000|2022-03-31 13:50:50|10947.53|10947.53|10947.53|10947.53|10947.53|10947.53|10947.53|10947.53|0
1648734660000|2022-03-31 13:51:00|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|0
1648734690000|2022-03-31 13:51:30|10947.7|10947.7|10947.7|10947.7|10947.7|10947.7|10947.7|10947.7|0
1648734700000|2022-03-31 13:51:40|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|10947.87|0
1648734710000|2022-03-31 13:51:50|10948.86|10948.86|10949.85|10949.85|10949.85|10949.85|10948.86|10948.86|0
1648734760000|2022-03-31 13:52:40|10947.2|10947.2|10947.2|10947.2|10947.2|10947.2|10947.2|10947.2|0
1648734800000|2022-03-31 13:53:20|10949.85|10949.85|10952.5|10952.5|10952.5|10952.5|10949.85|10949.85|0
1648734840000|2022-03-31 13:54:00|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|10955.14|0
1648734880000|2022-03-31 13:54:40|10957.79|10957.79|10957.79|10957.79|10957.79|10957.79|10957.79|10957.79|0
1648734910000|2022-03-31 13:55:10|10955.81|10955.81|10955.81|10955.81|10955.81|10955.81|10955.81|10955.81|0
1648734930000|2022-03-31 13:55:30|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|0
1648734940000|2022-03-31 13:55:40|10950.52|10950.52|10950.52|10950.52|10950.52|10950.52|10950.52|10950.52|0
1648734990000|2022-03-31 13:56:30|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|10953.17|0
1648735050000|2022-03-31 13:57:30|10950.52|10950.52|10950.52|10950.52|10950.52|10950.52|10950.52|10950.52|0
1648735060000|2022-03-31 13:57:40|10949.53|10949.53|10948.54|10948.54|10949.53|10949.53|10948.54|10948.54|0
1648735080000|2022-03-31 13:58:00|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|0
1648735090000|2022-03-31 13:58:10|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|0
1648735130000|2022-03-31 13:58:50|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|0
1648735150000|2022-03-31 13:59:10|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|0
1648735180000|2022-03-31 13:59:40|10949.21|10949.21|10946.57|10946.57|10949.21|10949.21|10946.57|10946.57|0
1648735190000|2022-03-31 13:59:50|10945.58|10945.58|10942.93|10942.93|10948.23|10948.23|10942.93|10942.93|0
1648735200000|2022-03-31 14:00:00|10948.23|10948.23|10949.21|10949.21|10949.21|10949.21|10948.23|10948.23|0
1648735210000|2022-03-31 14:00:10|10946.57|10946.57|10943.92|10943.92|10946.57|10946.57|10943.92|10943.92|0
1648735250000|2022-03-31 14:00:50|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|10946.57|0
1648735270000|2022-03-31 14:01:10|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|10949.21|0
1648735280000|2022-03-31 14:01:20|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|0
1648735310000|2022-03-31 14:01:50|10952.85|10952.85|10950.2|10950.2|10952.85|10952.85|10950.2|10950.2|0
1648735320000|2022-03-31 14:02:00|10952.85|10952.85|10952.85|10952.85|10952.85|10952.85|10952.85|10952.85|0
1648735350000|2022-03-31 14:02:30|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|10950.2|0
1648735360000|2022-03-31 14:02:40|10952.85|10952.85|10960.79|10960.79|10960.79|10960.79|10952.85|10952.85|0
1648735380000|2022-03-31 14:03:00|10958.14|10958.14|10961.78|10961.78|10961.78|10961.78|10958.14|10958.14|0
1648735390000|2022-03-31 14:03:10|10959.13|10959.13|10959.13|10959.13|10959.13|10959.13|10959.13|10959.13|0
1648735470000|2022-03-31 14:04:30|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|0
1648735530000|2022-03-31 14:05:30|10959.13|10959.13|10961.78|10961.78|10961.78|10961.78|10959.13|10959.13|0
1648735580000|2022-03-31 14:06:20|10960.79|10960.79|10960.79|10960.79|10960.79|10960.79|10960.79|10960.79|0
1648735590000|2022-03-31 14:06:30|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|0
1648735600000|2022-03-31 14:06:40|10964.42|10964.42|10963.43|10963.43|10964.42|10964.42|10963.43|10963.43|0
1648735630000|2022-03-31 14:07:10|10966.08|10966.08|10966.08|10966.08|10966.08|10966.08|10966.08|10966.08|0
1648735660000|2022-03-31 14:07:40|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|10963.43|0
1648735680000|2022-03-31 14:08:00|10965.41|10965.41|10968.06|10968.06|10968.06|10968.06|10965.41|10965.41|0
1648735740000|2022-03-31 14:09:00|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|0
1648735770000|2022-03-31 14:09:30|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|10968.06|0
1648735830000|2022-03-31 14:10:30|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|0
1648735840000|2022-03-31 14:10:40|10963.75|10963.75|10963.75|10963.75|10963.75|10963.75|10963.75|10963.75|0
1648735930000|2022-03-31 14:12:10|10958.46|10958.46|10955.81|10955.81|10958.46|10958.46|10955.81|10955.81|0
1648735950000|2022-03-31 14:12:30|10954.82|10954.82|10954.82|10954.82|10954.82|10954.82|10954.82|10954.82|0
1648735970000|2022-03-31 14:12:50|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|0
1648736000000|2022-03-31 14:13:20|10948.54|10948.54|10948.54|10948.54|10948.54|10948.54|10948.54|10948.54|0
1648736010000|2022-03-31 14:13:30|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|10951.19|0
1648736020000|2022-03-31 14:13:40|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|10953.84|0
1648736030000|2022-03-31 14:13:50|10948.54|10948.54|10943.25|10943.25|10948.54|10948.54|10943.25|10943.25|0
1648736070000|2022-03-31 14:14:30|10942.26|10942.26|10942.26|10942.26|10942.26|10942.26|10942.26|10942.26|0
1648736080000|2022-03-31 14:14:40|10939.62|10939.62|10939.62|10939.62|10939.62|10939.62|10939.62|10939.62|0
1648736130000|2022-03-31 14:15:30|10942.26|10942.26|10942.26|10942.26|10942.26|10942.26|10942.26|10942.26|0
1648736170000|2022-03-31 14:16:10|10944.91|10944.91|10944.91|10944.91|10944.91|10944.91|10944.91|10944.91|0
1648736260000|2022-03-31 14:17:40|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|10943.92|0
1648736330000|2022-03-31 14:18:50|10941.27|10941.27|10941.27|10941.27|10941.27|10941.27|10941.27|10941.27|0
1648736360000|2022-03-31 14:19:20|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|10938.31|0
1648736460000|2022-03-31 14:21:00|10940.96|10940.96|10940.96|10940.96|10940.96|10940.96|10940.96|10940.96|0
1648736480000|2022-03-31 14:21:20|10941.94|10941.94|10938.31|10938.31|10941.94|10941.94|10938.31|10938.31|0
1648736500000|2022-03-31 14:21:40|10943.6|10943.6|10943.6|10943.6|10943.6|10943.6|10943.6|10943.6|0
1648736520000|2022-03-31 14:22:00|10940.96|10940.96|10940.96|10940.96|10940.96|10940.96|10940.96|10940.96|0
1648736590000|2022-03-31 14:23:10|10941.94|10941.94|10947.24|10947.24|10947.24|10947.24|10941.94|10941.94|0
1648736620000|2022-03-31 14:23:40|10949.88|10949.88|10949.88|10949.88|10949.88|10949.88|10949.88|10949.88|0
1648736670000|2022-03-31 14:24:30|10955.18|10955.18|10955.18|10955.18|10955.18|10955.18|10955.18|10955.18|0
1648736680000|2022-03-31 14:24:40|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|10952.53|0
1648736690000|2022-03-31 14:24:50|10949.88|10949.88|10949.88|10949.88|10949.88|10949.88|10949.88|10949.88|0
1648736730000|2022-03-31 14:25:30|10952.53|10952.53|10955.18|10955.18|10955.18|10955.18|10952.53|10952.53|0
1648736760000|2022-03-31 14:26:00|10957.82|10957.82|10957.82|10957.82|10957.82|10957.82|10957.82|10957.82|0
1648736770000|2022-03-31 14:26:10|10958.81|10958.81|10958.81|10958.81|10958.81|10958.81|10956.16|10956.16|0
1648736830000|2022-03-31 14:27:10|10956.16|10956.16|10956.16|10956.16|10956.16|10956.16|10956.16|10956.16|0
1648737010000|2022-03-31 14:30:10|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|10953.52|0
1648737050000|2022-03-31 14:30:50|10950.87|10950.87|10950.87|10950.87|10950.87|10950.87|10950.87|10950.87|0
1648737060000|2022-03-31 14:31:00|10952.85|10952.85|10955.49|10955.49|10955.49|10955.49|10952.85|10952.85|0
1648737110000|2022-03-31 14:31:50|10952.85|10952.85|10952.85|10952.85|10952.85|10952.85|10952.85|10952.85|0
1648737120000|2022-03-31 14:32:00|10958.14|10958.14|10958.14|10958.14|10958.14|10958.14|10958.14|10958.14|0
1648737130000|2022-03-31 14:32:10|10960.79|10960.79|10960.79|10960.79|10960.79|10960.79|10960.79|10960.79|0
1648737220000|2022-03-31 14:33:40|10963.43|10963.43|10968.73|10968.73|10968.73|10968.73|10963.43|10963.43|0
1648737370000|2022-03-31 14:36:10|10971.37|10971.37|10971.37|10971.37|10971.37|10971.37|10968.73|10968.73|0
1648737390000|2022-03-31 14:36:30|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|0
1648737400000|2022-03-31 14:36:40|10971.37|10971.37|10968.73|10968.73|10971.37|10971.37|10968.73|10968.73|0
1648737410000|2022-03-31 14:36:50|10971.37|10971.37|10971.37|10971.37|10971.37|10971.37|10971.37|10971.37|0
1648737430000|2022-03-31 14:37:10|10974.02|10974.02|10976.67|10976.67|10976.67|10976.67|10974.02|10974.02|0
1648737440000|2022-03-31 14:37:20|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|10974.02|0
1648737520000|2022-03-31 14:38:40|10975.01|10975.01|10975.01|10975.01|10975.01|10975.01|10975.01|10975.01|0
1648737530000|2022-03-31 14:38:50|10977.65|10977.65|10980.3|10980.3|10980.3|10980.3|10977.65|10977.65|0
1648737570000|2022-03-31 14:39:30|10982.95|10982.95|10980.3|10980.3|10982.95|10982.95|10980.3|10980.3|0
1648737590000|2022-03-31 14:39:50|10977.65|10977.65|10977.65|10977.65|10977.65|10977.65|10977.65|10977.65|0
1648737600000|2022-03-31 14:40:00|10975.01|10975.01|10975.01|10975.01|10975.01|10975.01|10975.01|10975.01|0
1648737640000|2022-03-31 14:40:40|10972.36|10972.36|10972.36|10972.36|10972.36|10972.36|10972.36|10972.36|0
1648737710000|2022-03-31 14:41:50|10969.72|10969.72|10969.72|10969.72|10969.72|10969.72|10969.72|10969.72|0
1648737740000|2022-03-31 14:42:20|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|10970.7|0
1648737820000|2022-03-31 14:43:40|10968.06|10968.06|10965.41|10965.41|10968.06|10968.06|10965.41|10965.41|0
1648737860000|2022-03-31 14:44:20|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|10962.76|0
1648737890000|2022-03-31 14:44:50|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|0
1648737900000|2022-03-31 14:45:00|10956.48|10956.48|10956.48|10956.48|10956.48|10956.48|10956.48|10956.48|0
1648737920000|2022-03-31 14:45:20|10959.13|10959.13|10959.13|10959.13|10959.13|10959.13|10959.13|10959.13|0
1648737940000|2022-03-31 14:45:40|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|10961.78|0
1648738000000|2022-03-31 14:46:40|10964.42|10964.42|10964.42|10964.42|10964.42|10964.42|10964.42|10964.42|0
1648738010000|2022-03-31 14:46:50|10967.07|10967.07|10966.9|10966.9|10967.07|10967.07|10966.9|10966.9|0
1648738030000|2022-03-31 14:47:10|10969.54|10969.54|10969.54|10969.54|10969.54|10969.54|10969.54|10969.54|0
1648738040000|2022-03-31 14:47:20|10966.9|10966.9|10969.54|10969.54|10969.54|10969.54|10966.9|10966.9|0
1648738060000|2022-03-31 14:47:40|10970.53|10970.53|10972.51|10972.51|10972.51|10972.51|10970.53|10970.53|0
1648738080000|2022-03-31 14:48:00|10975.15|10975.15|10977.8|10977.8|10977.8|10977.8|10975.15|10975.15|0
1648738110000|2022-03-31 14:48:30|10978.14|10978.14|10980.79|10980.79|10980.79|10980.79|10978.14|10978.14|0
1648738180000|2022-03-31 14:49:40|10978.14|10978.14|10978.14|10978.14|10978.14|10978.14|10978.14|10978.14|0
1648738190000|2022-03-31 14:49:50|10975.5|10975.5|10975.5|10975.5|10975.5|10975.5|10975.5|10975.5|0
1648738200000|2022-03-31 14:50:00|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|0
1648738220000|2022-03-31 14:50:20|10971.86|10971.86|10972.85|10972.85|10972.85|10972.85|10971.86|10971.86|0
1648738240000|2022-03-31 14:50:40|10975.5|10975.5|10975.5|10975.5|10975.5|10975.5|10975.5|10975.5|0
1648738280000|2022-03-31 14:51:20|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|10972.85|0
1648738290000|2022-03-31 14:51:30|10970.2|10970.2|10970.2|10970.2|10970.2|10970.2|10970.2|10970.2|0
1648738300000|2022-03-31 14:51:40|10971.19|10971.19|10971.19|10971.19|10971.19|10971.19|10971.19|10971.19|0
1648738310000|2022-03-31 14:51:50|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|10972.18|0
1648738360000|2022-03-31 14:52:40|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|10973.17|0
1648738390000|2022-03-31 14:53:10|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|10970.52|0
1648738450000|2022-03-31 14:54:10|10972.5|10972.5|10972.5|10972.5|10972.5|10972.5|10972.5|10972.5|0
1648738480000|2022-03-31 14:54:40|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|10974.48|0
1648738500000|2022-03-31 14:55:00|10975.46|10975.46|10975.46|10975.46|10975.46|10975.46|10975.46|10975.46|0
1648738590000|2022-03-31 14:56:30|10978.11|10978.11|10978.11|10978.11|10978.11|10978.11|10978.11|10978.11|0
1648738600000|2022-03-31 14:56:40|10980.09|10980.09|10980.09|10980.09|10980.09|10980.09|10980.09|10980.09|0
1648738630000|2022-03-31 14:57:10|10982.06|10982.06|10984.71|10984.71|10984.71|10984.71|10982.06|10982.06|0
1648738640000|2022-03-31 14:57:20|10982.73|10982.73|10982.73|10982.73|10982.73|10982.73|10982.73|10982.73|0
1648738660000|2022-03-31 14:57:40|10984.71|10984.71|10987.36|10987.36|10987.36|10987.36|10984.71|10984.71|0
1648738690000|2022-03-31 14:58:10|10988.35|10988.35|10988.35|10988.35|10988.35|10988.35|10988.35|10988.35|0
1648738700000|2022-03-31 14:58:20|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|0
1648738710000|2022-03-31 14:58:30|10990|10990|10990|10990|10990|10990|10990|10990|0
1648738730000|2022-03-31 14:58:50|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|10990.99|0
1648738740000|2022-03-31 14:59:00|10993.64|10993.64|10990.99|10990.99|10993.64|10993.64|10990.99|10990.99|0
1648738750000|2022-03-31 14:59:10|10993.64|10993.64|10990.99|10990.99|10993.64|10993.64|10990.99|10990.99|0
1648738760000|2022-03-31 14:59:20|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|10993.64|0
1648738800000|2022-03-31 15:00:00|10996.28|10996.28|10996.28|10996.28|10996.28|10996.28|10996.28|10996.28|0
1648738810000|2022-03-31 15:00:10|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|10996.11|0
1648738820000|2022-03-31 15:00:20|10995.12|10995.12|10992.48|10992.48|10995.12|10995.12|10992.48|10992.48|0
1648738870000|2022-03-31 15:01:10|10991.49|10991.49|10991.49|10991.49|10991.49|10991.49|10988.84|10988.84|0
1648738880000|2022-03-31 15:01:20|10988.84|10988.84|10988.84|10988.84|10988.84|10988.84|10988.84|10988.84|0
1648738890000|2022-03-31 15:01:30|10986.2|10986.2|10986.2|10986.2|10986.2|10986.2|10986.2|10986.2|0
1648738900000|2022-03-31 15:01:40|10983.55|10983.55|10983.55|10983.55|10983.55|10983.55|10983.55|10983.55|0
1648738910000|2022-03-31 15:01:50|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|10985.53|0
1648738960000|2022-03-31 15:02:40|10984.54|10984.54|10983.55|10983.55|10984.54|10984.54|10983.55|10983.55|0
1648739050000|2022-03-31 15:04:10|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|10982.56|0
1648739060000|2022-03-31 15:04:20|10981.57|10981.57|10981.57|10981.57|10981.57|10981.57|10981.57|10981.57|0
1648739090000|2022-03-31 15:04:50|10980.59|10980.59|10983.23|10983.23|10983.23|10983.23|10980.59|10980.59|0
1648739100000|2022-03-31 15:05:00|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|10980.59|0
1648739110000|2022-03-31 15:05:10|10977.94|10977.94|10976.95|10976.95|10977.94|10977.94|10976.95|10976.95|0
1648739120000|2022-03-31 15:05:20|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|10974.3|0
1648739130000|2022-03-31 15:05:30|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|10973.32|0
1648739150000|2022-03-31 15:05:50|10976.28|10976.28|10977.27|10977.27|10977.27|10977.27|10976.28|10976.28|0
1648739160000|2022-03-31 15:06:00|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|0
1648739170000|2022-03-31 15:06:10|10978.26|10978.26|10980.23|10980.23|10980.23|10980.23|10978.26|10978.26|0
1648739180000|2022-03-31 15:06:20|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|0
1648739190000|2022-03-31 15:06:30|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|10978.26|0
1648739220000|2022-03-31 15:07:00|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|10979.25|0
1648739280000|2022-03-31 15:08:00|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|10981.22|0
1648739290000|2022-03-31 15:08:10|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|0
1648739300000|2022-03-31 15:08:20|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|10977.59|0
1648739310000|2022-03-31 15:08:30|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|10980.23|0
1648739330000|2022-03-31 15:08:50|10983.2|10983.2|10983.2|10983.2|10983.2|10983.2|10983.2|10983.2|0
1648739360000|2022-03-31 15:09:20|10980.55|10980.55|10980.55|10980.55|10980.55|10980.55|10980.55|10980.55|0
1648739380000|2022-03-31 15:09:40|10983.2|10983.2|10983.2|10983.2|10983.2|10983.2|10983.2|10983.2|0
1648739400000|2022-03-31 15:10:00|10984.19|10984.19|10984.19|10984.19|10984.19|10984.19|10984.19|10984.19|0
1648739480000|2022-03-31 15:11:20|10982.21|10982.21|10982.21|10982.21|10982.21|10982.21|10982.21|10982.21|0
1648739570000|2022-03-31 15:12:50|10981.22|10981.22|10978.58|10978.58|10981.22|10981.22|10978.58|10978.58|0
1648739580000|2022-03-31 15:13:00|10975.93|10975.93|10973.28|10973.28|10975.93|10975.93|10973.28|10973.28|0
1648739590000|2022-03-31 15:13:10|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|0
1648739600000|2022-03-31 15:13:20|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|10973.28|0
1648739640000|2022-03-31 15:14:00|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|10970.64|0
1648739730000|2022-03-31 15:15:30|10967.99|10967.99|10967.99|10967.99|10967.99|10967.99|10967.99|10967.99|0
1648739810000|2022-03-31 15:16:50|10967|10967|10967|10967|10967|10967|10967|10967|0
1648739830000|2022-03-31 15:17:10|10964.36|10964.36|10963.37|10963.37|10964.36|10964.36|10963.37|10963.37|0
1648739840000|2022-03-31 15:17:20|10960.72|10960.72|10960.72|10960.72|10960.72|10960.72|10960.72|10960.72|0
1648739850000|2022-03-31 15:17:30|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|10958.07|0
1648739870000|2022-03-31 15:17:50|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|10955.43|0
1648739890000|2022-03-31 15:18:10|10956.42|10956.42|10959.06|10959.06|10959.06|10959.06|10956.42|10956.42|0
1648739970000|2022-03-31 15:19:30|10957.09|10957.09|10953.45|10953.45|10957.09|10957.09|10953.45|10953.45|0
1648739990000|2022-03-31 15:19:50|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|0
1648740010000|2022-03-31 15:20:10|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|0
1648740020000|2022-03-31 15:20:20|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|10948.83|0
1648740030000|2022-03-31 15:20:30|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|10949.82|0
1648740040000|2022-03-31 15:20:40|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|10950.81|0
1648740060000|2022-03-31 15:21:00|10953.45|10953.45|10953.45|10953.45|10953.45|10953.45|10953.45|10953.45|0
1648740070000|2022-03-31 15:21:10|10952.46|10952.46|10953.45|10953.45|10953.45|10953.45|10952.46|10952.46|0
1648740110000|2022-03-31 15:21:50|10952.46|10952.46|10951.48|10951.48|10952.46|10952.46|10951.48|10951.48|0
1648740170000|2022-03-31 15:22:50|10950.49|10950.49|10951.48|10951.48|10951.48|10951.48|10950.49|10950.49|0
1648740180000|2022-03-31 15:23:00|10952.33|10952.33|10951.65|10951.65|10952.33|10952.33|10951.65|10951.65|0
1648740190000|2022-03-31 15:23:10|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|0
1648740210000|2022-03-31 15:23:30|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|0
1648740240000|2022-03-31 15:24:00|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|0
1648740250000|2022-03-31 15:24:10|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|0
1648740260000|2022-03-31 15:24:20|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|0
1648740270000|2022-03-31 15:24:30|10949.69|10949.69|10948.7|10948.7|10949.69|10949.69|10948.7|10948.7|0
1648740280000|2022-03-31 15:24:40|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|10949.69|0
1648740310000|2022-03-31 15:25:10|10950.67|10950.67|10953.32|10953.32|10953.32|10953.32|10950.67|10950.67|0
1648740330000|2022-03-31 15:25:30|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|0
1648740350000|2022-03-31 15:25:50|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|0
1648740380000|2022-03-31 15:26:20|10954.31|10954.31|10955.3|10955.3|10955.3|10955.3|10953.32|10953.32|0
1648740390000|2022-03-31 15:26:30|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|10952.33|0
1648740400000|2022-03-31 15:26:40|10954.98|10954.98|10954.98|10954.98|10954.98|10954.98|10954.98|10954.98|0
1648740410000|2022-03-31 15:26:50|10955.97|10955.97|10955.97|10955.97|10955.97|10955.97|10955.97|10955.97|0
1648740450000|2022-03-31 15:27:30|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|10953.32|0
1648740460000|2022-03-31 15:27:40|10955.3|10955.3|10955.3|10955.3|10955.3|10955.3|10955.3|10955.3|0
1648740490000|2022-03-31 15:28:10|10954.78|10954.78|10954.78|10954.78|10954.78|10954.78|10954.78|10954.78|0
1648740500000|2022-03-31 15:28:20|10952.14|10952.14|10951.15|10951.15|10952.14|10952.14|10951.15|10951.15|0
1648740510000|2022-03-31 15:28:30|10953.79|10953.79|10952.81|10952.81|10953.79|10953.79|10952.81|10952.81|0
1648740530000|2022-03-31 15:28:50|10950.16|10950.16|10950.16|10950.16|10950.16|10950.16|10950.16|10950.16|0
1648740540000|2022-03-31 15:29:00|10951.15|10951.15|10945.86|10945.86|10951.15|10951.15|10945.86|10945.86|0
1648740550000|2022-03-31 15:29:10|10948.5|10948.5|10950.16|10950.16|10950.16|10950.16|10947.51|10947.51|0
1648740560000|2022-03-31 15:29:20|10952.81|10952.81|10956.44|10956.44|10959.09|10959.09|10952.81|10952.81|0
1648740570000|2022-03-31 15:29:30|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|10957.43|0
1648740580000|2022-03-31 15:29:40|10960.08|10960.08|10968.02|10968.02|10968.02|10968.02|10960.08|10960.08|0
1648740590000|2022-03-31 15:29:50|10969|10969|10968.82|10968.82|10969.99|10969.99|10966.68|10966.68|0
1648797300000|2022-04-01 07:15:00|10934.4|10934.4|10934.4|10934.4|10934.4|10934.4|10934.4|10934.4|0
1648797310000|2022-04-01 07:15:10|10937.04|10937.04|10937.04|10937.04|10937.04|10937.04|10937.04|10937.04|0
1648797360000|2022-04-01 07:16:00|10939.69|10939.69|10950.28|10950.28|10950.28|10950.28|10939.69|10939.69|0
1648797370000|2022-04-01 07:16:10|10948.9|10948.9|10948.9|10948.9|10948.9|10948.9|10948.9|10948.9|0
1648797410000|2022-04-01 07:16:50|10951.55|10951.55|10955.5|10955.5|10955.5|10955.5|10951.55|10951.55|0
1648797430000|2022-04-01 07:17:10|10960.8|10960.8|10958.15|10958.15|10960.8|10960.8|10958.15|10958.15|0
1648797450000|2022-04-01 07:17:30|10963.44|10963.44|10971.38|10971.38|10971.38|10971.38|10963.44|10963.44|0
1648797490000|2022-04-01 07:18:10|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|0
1648797540000|2022-04-01 07:19:00|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|10960.8|0
1648797550000|2022-04-01 07:19:10|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|10971.38|0
1648797560000|2022-04-01 07:19:20|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|0
1648797590000|2022-04-01 07:19:50|10967.08|10967.08|10967.08|10967.08|10967.08|10967.08|10967.08|10967.08|0
1648797640000|2022-04-01 07:20:40|10964.11|10964.11|10961.47|10961.47|10964.11|10964.11|10961.47|10961.47|0
1648797660000|2022-04-01 07:21:00|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|10964.11|0
1648797680000|2022-04-01 07:21:20|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|10966.76|0
1648797690000|2022-04-01 07:21:30|10977.34|10977.34|10974.7|10974.7|10977.34|10977.34|10974.7|10974.7|0
1648797710000|2022-04-01 07:21:50|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|10969.4|0
1648797730000|2022-04-01 07:22:10|10969.23|10969.23|10969.23|10969.23|10969.23|10969.23|10969.23|10969.23|0
1648797750000|2022-04-01 07:22:30|10966.59|10966.59|10966.59|10966.59|10966.59|10966.59|10966.59|10966.59|0
1648797780000|2022-04-01 07:23:00|10969.55|10969.55|10972.2|10972.2|10972.2|10972.2|10969.55|10969.55|0
1648797790000|2022-04-01 07:23:10|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|10971.85|0
1648797800000|2022-04-01 07:23:20|10968.22|10968.22|10968.22|10968.22|10968.22|10968.22|10968.22|10968.22|0
1648797840000|2022-04-01 07:24:00|10965.57|10965.57|10965.57|10965.57|10965.57|10965.57|10965.57|10965.57|0
1648797860000|2022-04-01 07:24:20|10968.22|10968.22|10965.57|10965.57|10968.22|10968.22|10965.57|10965.57|0
1648797890000|2022-04-01 07:24:50|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|10962.93|0
1648797900000|2022-04-01 07:25:00|10959.96|10959.96|10959.96|10959.96|10959.96|10959.96|10959.96|10959.96|0
1648797930000|2022-04-01 07:25:30|10958.97|10958.97|10958.97|10958.97|10958.97|10958.97|10958.97|10958.97|0
1648798010000|2022-04-01 07:26:50|10956.33|10956.33|10948.73|10948.73|10956.33|10956.33|10948.39|10948.39|0
1648798110000|2022-04-01 07:28:30|10946.09|10946.09|10947.4|10947.4|10951.03|10951.03|10945.74|10945.74|0
1648798190000|2022-04-01 07:29:50|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|10945.42|0
1648798200000|2022-04-01 07:30:00|10942.78|10942.78|10949.38|10949.38|10950.05|10950.05|10942.78|10942.78|0
1648798210000|2022-04-01 07:30:10|10948.39|10948.39|10948.39|10948.39|10948.39|10948.39|10948.39|10948.39|0
1648798270000|2022-04-01 07:31:10|10951.03|10951.03|10953.68|10953.68|10953.68|10953.68|10951.03|10951.03|0
1648798310000|2022-04-01 07:31:50|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|10952.69|0
1648798320000|2022-04-01 07:32:00|10951.7|10951.7|10938.82|10938.82|10951.7|10951.7|10938.82|10938.82|0
1648798330000|2022-04-01 07:32:10|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|0
1648798340000|2022-04-01 07:32:20|10940.48|10940.48|10945.78|10945.78|10945.78|10945.78|10940.48|10940.48|0
1648798360000|2022-04-01 07:32:40|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|0
1648798410000|2022-04-01 07:33:30|10941.47|10941.47|10941.47|10941.47|10941.47|10941.47|10941.47|10941.47|0
1648798520000|2022-04-01 07:35:20|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|10936.18|0
1648798560000|2022-04-01 07:36:00|10933.53|10933.53|10933.53|10933.53|10933.53|10933.53|10933.53|10933.53|0
1648798660000|2022-04-01 07:37:40|10925.59|10925.59|10925.59|10925.59|10925.59|10925.59|10925.59|10925.59|0
1648798690000|2022-04-01 07:38:10|10920.3|10920.3|10920.3|10920.3|10920.3|10920.3|10920.3|10920.3|0
1648798710000|2022-04-01 07:38:30|10919.31|10919.31|10919.31|10919.31|10919.31|10919.31|10919.31|10919.31|0
1648798720000|2022-04-01 07:38:40|10916.35|10916.35|10916.35|10916.35|10916.35|10916.35|10916.35|10916.35|0
1648798730000|2022-04-01 07:38:50|10918.99|10918.99|10918.99|10918.99|10918.99|10918.99|10918.99|10918.99|0
1648798750000|2022-04-01 07:39:10|10916.35|10916.35|10916.35|10916.35|10916.35|10916.35|10916.35|10916.35|0
1648798800000|2022-04-01 07:40:00|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|10917.33|0
1648798830000|2022-04-01 07:40:30|10914.69|10914.69|10914.69|10914.69|10914.69|10914.69|10914.69|10914.69|0
1648798940000|2022-04-01 07:42:20|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|10912.04|0
1648799020000|2022-04-01 07:43:40|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|0
1648799060000|2022-04-01 07:44:20|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|0
1648799080000|2022-04-01 07:44:40|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|10907.74|0
1648799090000|2022-04-01 07:44:50|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|10913.03|0
1648799180000|2022-04-01 07:46:20|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|10910.38|0
1648799220000|2022-04-01 07:47:00|10918.32|10918.32|10920.97|10920.97|10920.97|10920.97|10918.32|10918.32|0
1648799230000|2022-04-01 07:47:10|10926.26|10926.26|10926.26|10926.26|10926.26|10926.26|10926.26|10926.26|0
1648799250000|2022-04-01 07:47:30|10925.27|10925.27|10925.27|10925.27|10925.27|10925.27|10925.27|10925.27|0
1648799300000|2022-04-01 07:48:20|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|0
1648799370000|2022-04-01 07:49:30|10930.57|10930.57|10930.57|10930.57|10930.57|10930.57|10930.57|10930.57|0
1648799380000|2022-04-01 07:49:40|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|10927.92|0
1648799390000|2022-04-01 07:49:50|10930.57|10930.57|10930.57|10930.57|10930.57|10930.57|10930.57|10930.57|0
1648799420000|2022-04-01 07:50:20|10933.21|10933.21|10935.86|10935.86|10935.86|10935.86|10933.21|10933.21|0
1648799430000|2022-04-01 07:50:30|10941.15|10941.15|10941.15|10941.15|10941.15|10941.15|10941.15|10941.15|0
1648799440000|2022-04-01 07:50:40|10943.8|10943.8|10935.86|10935.86|10943.8|10943.8|10935.86|10935.86|0
1648799450000|2022-04-01 07:50:50|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|10937.84|0
1648799550000|2022-04-01 07:52:30|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|10940.48|0
1648799640000|2022-04-01 07:54:00|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|0
1648799650000|2022-04-01 07:54:10|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|10945.78|0
1648799660000|2022-04-01 07:54:20|10943.13|10943.13|10940.48|10940.48|10943.13|10943.13|10940.48|10940.48|0
1648799730000|2022-04-01 07:55:30|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|10943.13|0
1648799860000|2022-04-01 07:57:40|10948.42|10948.42|10948.42|10948.42|10948.42|10948.42|10948.42|10948.42|0
1648799870000|2022-04-01 07:57:50|10943.13|10943.13|10945.11|10945.11|10945.11|10945.11|10943.13|10943.13|0
1648799890000|2022-04-01 07:58:10|10947.75|10947.75|10949.73|10949.73|10949.73|10949.73|10947.75|10947.75|0
1648799900000|2022-04-01 07:58:20|10949.04|10949.04|10949.04|10949.04|10949.04|10949.04|10949.04|10949.04|0
1648799910000|2022-04-01 07:58:30|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|10948.05|0
1648799940000|2022-04-01 07:59:00|10947.02|10947.02|10947.02|10947.02|10947.02|10947.02|10947.02|10947.02|0
1648800060000|2022-04-01 08:01:00|10948.01|10948.01|10948.01|10948.01|10948.01|10948.01|10948.01|10948.01|0
1648800090000|2022-04-01 08:01:30|10950.66|10950.66|10953.31|10953.31|10953.31|10953.31|10950.66|10950.66|0
1648800100000|2022-04-01 08:01:40|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|10950.66|0
1648800160000|2022-04-01 08:02:40|10948.01|10948.01|10948.01|10948.01|10948.01|10948.01|10948.01|10948.01|0
1648800250000|2022-04-01 08:04:10|10945.37|10945.37|10942.72|10942.72|10945.37|10945.37|10942.72|10942.72|0
1648800340000|2022-04-01 08:05:40|10940.07|10940.07|10934.78|10934.78|10940.07|10940.07|10934.78|10934.78|0
1648800400000|2022-04-01 08:06:40|10932.13|10932.13|10929.49|10929.49|10932.13|10932.13|10929.49|10929.49|0
1648800430000|2022-04-01 08:07:10|10932.13|10932.13|10932.13|10932.13|10932.13|10932.13|10932.13|10932.13|0
1648800500000|2022-04-01 08:08:20|10921.55|10921.55|10926.84|10926.84|10926.84|10926.84|10921.55|10921.55|0
1648800540000|2022-04-01 08:09:00|10927.83|10927.83|10932.13|10932.13|10933.12|10933.12|10927.83|10927.83|0
1648800550000|2022-04-01 08:09:10|10933.12|10933.12|10933.12|10933.12|10933.12|10933.12|10933.12|10933.12|0
1648800670000|2022-04-01 08:11:10|10935.77|10935.77|10938.42|10938.42|10938.42|10938.42|10935.77|10935.77|0
1648800870000|2022-04-01 08:14:30|10930.48|10930.48|10930.48|10930.48|10930.48|10930.48|10930.48|10930.48|0
1648800900000|2022-04-01 08:15:00|10925.18|10925.18|10930.48|10930.48|10930.48|10930.48|10925.18|10925.18|0
1648800950000|2022-04-01 08:15:50|10935.77|10935.77|10933.12|10933.12|10938.42|10938.42|10933.12|10933.12|0
1648801060000|2022-04-01 08:17:40|10934.11|10934.11|10934.11|10934.11|10934.11|10934.11|10934.11|10934.11|0
1648801070000|2022-04-01 08:17:50|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|10939.4|0
1648801080000|2022-04-01 08:18:00|10941.38|10941.38|10940.39|10940.39|10941.38|10941.38|10940.39|10940.39|0
1648801130000|2022-04-01 08:18:50|10943.04|10943.04|10943.04|10943.04|10943.04|10943.04|10943.04|10943.04|0
1648801300000|2022-04-01 08:21:40|10945.69|10945.69|10948.33|10948.33|10948.33|10948.33|10945.69|10945.69|0
1648801330000|2022-04-01 08:22:10|10952.28|10952.28|10952.28|10952.28|10952.28|10952.28|10952.28|10952.28|0
1648801340000|2022-04-01 08:22:20|10957.58|10957.58|10957.58|10957.58|10957.58|10957.58|10957.58|10957.58|0
1648801430000|2022-04-01 08:23:50|10954.93|10954.93|10954.93|10954.93|10954.93|10954.93|10954.93|10954.93|0
1648801450000|2022-04-01 08:24:10|10949.64|10949.64|10949.64|10949.64|10949.64|10949.64|10949.64|10949.64|0
1648801460000|2022-04-01 08:24:20|10947.66|10947.66|10947.66|10947.66|10947.66|10947.66|10947.66|10947.66|0
1648801470000|2022-04-01 08:24:30|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|0
1648801490000|2022-04-01 08:24:50|10955.6|10955.6|10955.6|10955.6|10955.6|10955.6|10955.6|10955.6|0
1648801580000|2022-04-01 08:26:20|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|0
1648801590000|2022-04-01 08:26:30|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|0
1648801660000|2022-04-01 08:27:40|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|10950.31|0
1648801690000|2022-04-01 08:28:10|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|0
1648801780000|2022-04-01 08:29:40|10958.25|10958.25|10958.25|10958.25|10958.25|10958.25|10958.25|10958.25|0
1648801790000|2022-04-01 08:29:50|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|10952.95|0
1648801800000|2022-04-01 08:30:00|10953.94|10953.94|10953.94|10953.94|10953.94|10953.94|10953.94|10953.94|0
1648801840000|2022-04-01 08:30:40|10954.93|10954.93|10956.91|10956.91|10956.91|10956.91|10954.93|10954.93|0
1648801880000|2022-04-01 08:31:20|10964.85|10964.85|10964.85|10964.85|10964.85|10964.85|10964.85|10964.85|0
1648801960000|2022-04-01 08:32:40|10967.81|10967.81|10967.81|10967.81|10967.81|10967.81|10967.81|10967.81|0
1648801980000|2022-04-01 08:33:00|10970.04|10970.04|10970.04|10970.04|10970.04|10970.04|10970.04|10970.04|0
1648802150000|2022-04-01 08:35:50|10972.02|10972.02|10982.6|10982.6|10982.6|10982.6|10972.02|10972.02|0
1648802160000|2022-04-01 08:36:00|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|10979.96|0
1648802180000|2022-04-01 08:36:20|10977.31|10977.31|10977.31|10977.31|10977.31|10977.31|10977.31|10977.31|0
1648802260000|2022-04-01 08:37:40|10979.29|10979.29|10979.29|10979.29|10979.29|10979.29|10979.29|10979.29|0
1648802340000|2022-04-01 08:39:00|10981.93|10981.93|10981.93|10981.93|10981.93|10981.93|10981.93|10981.93|0
1648802350000|2022-04-01 08:39:10|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|10987.23|0
1648802500000|2022-04-01 08:41:40|10985.25|10985.25|10983.27|10983.27|10985.25|10985.25|10983.27|10983.27|0
1648802580000|2022-04-01 08:43:00|10980.63|10980.63|10983.27|10983.27|10983.27|10983.27|10980.63|10980.63|0
1648802700000|2022-04-01 08:45:00|10984.26|10984.26|10982.6|10982.6|10985.25|10985.25|10982.6|10982.6|0
1648802720000|2022-04-01 08:45:20|10981.61|10981.61|10981.61|10981.61|10981.61|10981.61|10981.61|10981.61|0
1648802730000|2022-04-01 08:45:30|10980.63|10980.63|10978.65|10978.65|10980.63|10980.63|10978.65|10978.65|0
1648802840000|2022-04-01 08:47:20|10976|10976|10976|10976|10976|10976|10976|10976|0
1648802950000|2022-04-01 08:49:10|10978.65|10978.65|10978.65|10978.65|10978.65|10978.65|10978.65|10978.65|0
1648802970000|2022-04-01 08:49:30|10976|10976|10976|10976|10976|10976|10976|10976|0
1648803120000|2022-04-01 08:52:00|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|10975.02|0
1648803130000|2022-04-01 08:52:10|10972.37|10972.37|10969.72|10969.72|10972.37|10972.37|10969.72|10969.72|0
1648803170000|2022-04-01 08:52:50|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|10968.73|0
1648803260000|2022-04-01 08:54:20|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|0
1648803280000|2022-04-01 08:54:40|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|10966.09|0
1648803330000|2022-04-01 08:55:30|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|10963.44|0
1648803340000|2022-04-01 08:55:40|10965.42|10965.42|10970.36|10970.36|10970.36|10970.36|10965.42|10965.42|0
1648803360000|2022-04-01 08:56:00|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|0
1648803430000|2022-04-01 08:57:10|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|0
1648803440000|2022-04-01 08:57:20|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|10968.38|0
1648803450000|2022-04-01 08:57:30|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|10971.03|0
1648803600000|2022-04-01 09:00:00|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|10972.02|0
1648803610000|2022-04-01 09:00:10|10969.37|10969.37|10969.37|10969.37|10969.37|10969.37|10969.37|10969.37|0
1648803650000|2022-04-01 09:00:50|10966.41|10966.41|10969.05|10969.05|10969.05|10969.05|10966.41|10966.41|0
1648803730000|2022-04-01 09:02:10|10963.76|10963.76|10964.27|10964.27|10964.27|10964.27|10963.76|10963.76|0
1648803740000|2022-04-01 09:02:20|10963.29|10963.29|10960.64|10960.64|10963.29|10963.29|10960.64|10960.64|0
1648803850000|2022-04-01 09:04:10|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|0
1648803890000|2022-04-01 09:04:50|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|10968.58|0
1648804040000|2022-04-01 09:07:20|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|10965.93|0
1648804220000|2022-04-01 09:10:20|10966.92|10966.92|10966.92|10966.92|10966.92|10966.92|10966.92|10966.92|0
1648804370000|2022-04-01 09:12:50|10969.57|10969.57|10972.21|10972.21|10972.21|10972.21|10969.57|10969.57|0
1648804380000|2022-04-01 09:13:00|10974.86|10974.86|10977.51|10977.51|10977.51|10977.51|10974.86|10974.86|0
1648804400000|2022-04-01 09:13:20|10972.21|10972.21|10972.21|10972.21|10972.21|10972.21|10972.21|10972.21|0
1648804470000|2022-04-01 09:14:30|10980.15|10980.15|10980.15|10980.15|10980.15|10980.15|10980.15|10980.15|0
1648804760000|2022-04-01 09:19:20|10981.14|10981.14|10983.12|10983.12|10983.12|10983.12|10981.14|10981.14|0
1648804790000|2022-04-01 09:19:50|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|10988.41|0
1648804840000|2022-04-01 09:20:40|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|10989.4|0
1648804850000|2022-04-01 09:20:50|10992.05|10992.05|10992.05|10992.05|10992.05|10992.05|10992.05|10992.05|0
1648804860000|2022-04-01 09:21:00|10994.69|10994.69|11002.63|11002.63|11002.63|11002.63|10994.69|10994.69|0
1648804870000|2022-04-01 09:21:10|10999.98|10999.98|10999.98|10999.98|10999.98|10999.98|10999.98|10999.98|0
1648804940000|2022-04-01 09:22:20|10999|10999|10999|10999|10999|10999|10999|10999|0
1648804960000|2022-04-01 09:22:40|10999.98|10999.98|11004.29|11004.29|11006.27|11006.27|10999.98|10999.98|0
1648804970000|2022-04-01 09:22:50|11001.64|11001.64|10999|10999|11001.64|11001.64|10999|10999|0
1648804980000|2022-04-01 09:23:00|10996.35|10996.35|10991.06|10991.06|10996.35|10996.35|10991.06|10991.06|0
1648805000000|2022-04-01 09:23:20|10989.08|10989.08|10992.72|10992.72|10992.72|10992.72|10989.08|10989.08|0
1648805010000|2022-04-01 09:23:30|10991.73|10991.73|10991.73|10991.73|10991.73|10991.73|10991.73|10991.73|0
1648805080000|2022-04-01 09:24:40|10999.67|10999.67|10999.67|10999.67|10999.67|10999.67|10999.67|10999.67|0
1648805100000|2022-04-01 09:25:00|11002.31|11002.31|11002.31|11002.31|11002.31|11002.31|11002.31|11002.31|0
1648805200000|2022-04-01 09:26:40|11001.8|11001.8|11001.97|11001.97|11001.97|11001.97|11001.8|11001.8|0
1648805210000|2022-04-01 09:26:50|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|0
1648805240000|2022-04-01 09:27:20|11007.09|11007.09|11007.09|11007.09|11007.09|11007.09|11007.09|11007.09|0
1648805280000|2022-04-01 09:28:00|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|11001.8|0
1648805300000|2022-04-01 09:28:20|10999.82|10999.82|10995.87|10995.87|11000.81|11000.81|10995.87|10995.87|0
1648805310000|2022-04-01 09:28:30|10998.51|10998.51|10999.5|10999.5|10999.5|10999.5|10998.51|10998.51|0
1648805320000|2022-04-01 09:28:40|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|10998.51|0
1648805370000|2022-04-01 09:29:30|10997.53|10997.53|10997.53|10997.53|10997.53|10997.53|10997.53|10997.53|0
1648805400000|2022-04-01 09:30:00|10989.59|10989.59|10989.59|10989.59|10989.59|10989.59|10989.59|10989.59|0
1648805430000|2022-04-01 09:30:30|10986.94|10986.94|10984.29|10984.29|10986.94|10986.94|10984.29|10984.29|0
1648805450000|2022-04-01 09:30:50|10979|10979|10979|10979|10979|10979|10979|10979|0
1648805500000|2022-04-01 09:31:40|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|10981.65|0
1648805510000|2022-04-01 09:31:50|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|0
1648805530000|2022-04-01 09:32:10|10971.06|10971.06|10973.71|10973.71|10973.71|10973.71|10971.06|10971.06|0
1648805540000|2022-04-01 09:32:20|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|0
1648805620000|2022-04-01 09:33:40|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|0
1648805640000|2022-04-01 09:34:00|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|0
1648805650000|2022-04-01 09:34:10|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|10976.36|0
1648805670000|2022-04-01 09:34:30|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|0
1648805700000|2022-04-01 09:35:00|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|0
1648805760000|2022-04-01 09:36:00|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|0
1648805780000|2022-04-01 09:36:20|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|10971.06|0
1648805880000|2022-04-01 09:38:00|10965.77|10965.77|10965.77|10965.77|10965.77|10965.77|10965.77|10965.77|0
1648805920000|2022-04-01 09:38:40|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|10973.71|0
1648806060000|2022-04-01 09:41:00|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|10968.42|0
1648806080000|2022-04-01 09:41:20|10965.77|10965.77|10965.77|10965.77|10965.77|10965.77|10965.77|10965.77|0
1648806180000|2022-04-01 09:43:00|10964.78|10964.78|10964.78|10964.78|10964.78|10964.78|10964.78|10964.78|0
1648806190000|2022-04-01 09:43:10|10963.79|10963.79|10963.79|10963.79|10963.79|10963.79|10963.79|10963.79|0
1648806210000|2022-04-01 09:43:30|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|10962.8|0
1648806280000|2022-04-01 09:44:40|10963.79|10963.79|10963.79|10963.79|10963.79|10963.79|10963.79|10963.79|0
1648806350000|2022-04-01 09:45:50|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|10971.73|0
1648806420000|2022-04-01 09:47:00|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|10969.09|0
1648806430000|2022-04-01 09:47:10|10967.11|10967.11|10958.18|10958.18|10967.11|10967.11|10958.18|10958.18|0
1648806440000|2022-04-01 09:47:20|10957.19|10957.19|10957.19|10957.19|10957.19|10957.19|10957.19|10957.19|0
1648806450000|2022-04-01 09:47:30|10957.37|10957.37|10957.37|10957.37|10957.37|10957.37|10957.37|10957.37|0
1648806530000|2022-04-01 09:48:50|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|10960.01|0
1648806660000|2022-04-01 09:51:00|10962.66|10962.66|10962.66|10962.66|10962.66|10962.66|10962.66|10962.66|0
1648806740000|2022-04-01 09:52:20|10960.01|10960.01|10959.02|10959.02|10960.01|10960.01|10959.02|10959.02|0
1648806760000|2022-04-01 09:52:40|10956.38|10956.38|10961.67|10961.67|10961.67|10961.67|10956.38|10956.38|0
1648806780000|2022-04-01 09:53:00|10964.32|10964.32|10959.02|10959.02|10964.32|10964.32|10959.02|10959.02|0
1648806820000|2022-04-01 09:53:40|10956.38|10956.38|10953.73|10953.73|10956.38|10956.38|10953.73|10953.73|0
1648806880000|2022-04-01 09:54:40|10952.74|10952.74|10952.74|10952.74|10952.74|10952.74|10952.74|10952.74|0
1648806890000|2022-04-01 09:54:50|10947.45|10947.45|10947.45|10947.45|10947.45|10947.45|10947.45|10947.45|0
1648806900000|2022-04-01 09:55:00|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|0
1648806940000|2022-04-01 09:55:40|10942.16|10942.16|10942.16|10942.16|10942.16|10942.16|10942.16|10942.16|0
1648806970000|2022-04-01 09:56:10|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|10944.8|0
1648807080000|2022-04-01 09:58:00|10942.16|10942.16|10942.16|10942.16|10942.16|10942.16|10942.16|10942.16|0
1648807130000|2022-04-01 09:58:50|10939.51|10939.51|10939.51|10939.51|10939.51|10939.51|10939.51|10939.51|0
1648807140000|2022-04-01 09:59:00|10938.52|10938.52|10938.52|10938.52|10938.52|10938.52|10938.52|10938.52|0
1648807160000|2022-04-01 09:59:20|10938.35|10938.35|10938.35|10938.35|10938.35|10938.35|10938.35|10938.35|0
1648807180000|2022-04-01 09:59:40|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|10937.19|0
1648807200000|2022-04-01 10:00:00|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|10931.9|0
1648807230000|2022-04-01 10:00:30|10929.25|10929.25|10923.96|10923.96|10929.25|10929.25|10923.96|10923.96|0
1648807340000|2022-04-01 10:02:20|10916.02|10916.02|10906.77|10906.77|10918.67|10918.67|10906.77|10906.77|0
1648807350000|2022-04-01 10:02:30|10904.13|10904.13|10904.13|10904.13|10904.13|10904.13|10904.13|10904.13|0
1648807440000|2022-04-01 10:04:00|10901.48|10901.48|10901.48|10901.48|10901.48|10901.48|10901.48|10901.48|0
1648807490000|2022-04-01 10:04:50|10898.83|10898.83|10898.83|10898.83|10898.83|10898.83|10898.83|10898.83|0
1648807500000|2022-04-01 10:05:00|10893.54|10893.54|10890.9|10890.9|10896.19|10896.19|10890.9|10890.9|0
1648807510000|2022-04-01 10:05:10|10893.54|10893.54|10893.54|10893.54|10893.54|10893.54|10893.54|10893.54|0
1648807540000|2022-04-01 10:05:40|10890.9|10890.9|10890.9|10890.9|10890.9|10890.9|10890.9|10890.9|0
1648807610000|2022-04-01 10:06:50|10885.6|10885.6|10885.6|10885.6|10885.6|10885.6|10885.6|10885.6|0
1648807620000|2022-04-01 10:07:00|10884.61|10884.61|10883.63|10883.63|10884.61|10884.61|10883.63|10883.63|0
1648807670000|2022-04-01 10:07:50|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|10881.65|0
1648807680000|2022-04-01 10:08:00|10884.3|10884.3|10886.94|10886.94|10886.94|10886.94|10884.3|10884.3|0
1648807730000|2022-04-01 10:08:50|10889.59|10889.59|10886.94|10886.94|10889.59|10889.59|10886.94|10886.94|0
1648807760000|2022-04-01 10:09:20|10885.95|10885.95|10885.95|10885.95|10885.95|10885.95|10885.95|10885.95|0
1648807790000|2022-04-01 10:09:50|10883.31|10883.31|10883.31|10883.31|10883.31|10883.31|10883.31|10883.31|0
1648807840000|2022-04-01 10:10:40|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|10878.01|0
1648807870000|2022-04-01 10:11:10|10883.31|10883.31|10885.95|10885.95|10885.95|10885.95|10883.31|10883.31|0
1648807890000|2022-04-01 10:11:30|10891.25|10891.25|10892.24|10892.24|10892.24|10892.24|10891.25|10891.25|0
1648807940000|2022-04-01 10:12:20|10889.59|10889.59|10889.59|10889.59|10889.59|10889.59|10889.59|10889.59|0
1648808030000|2022-04-01 10:13:50|10886.94|10886.94|10886.94|10886.94|10886.94|10886.94|10886.94|10886.94|0
1648808050000|2022-04-01 10:14:10|10889.59|10889.59|10889.59|10889.59|10889.59|10889.59|10889.59|10889.59|0
1648808080000|2022-04-01 10:14:40|10892.24|10892.24|10892.24|10892.24|10892.24|10892.24|10892.24|10892.24|0
1648808160000|2022-04-01 10:16:00|10894.21|10894.21|10894.21|10894.21|10894.21|10894.21|10894.21|10894.21|0
1648808300000|2022-04-01 10:18:20|10902.15|10902.15|10896.86|10896.86|10902.15|10902.15|10896.86|10896.86|0
1648808370000|2022-04-01 10:19:30|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|10895.87|0
1648808380000|2022-04-01 10:19:40|10901.16|10901.16|10901.16|10901.16|10901.16|10901.16|10901.16|10901.16|0
1648808400000|2022-04-01 10:20:00|10900.17|10900.17|10899.19|10899.19|10900.17|10900.17|10899.19|10899.19|0
1648808430000|2022-04-01 10:20:30|10896.54|10896.54|10896.54|10896.54|10896.54|10896.54|10896.54|10896.54|0
1648808490000|2022-04-01 10:21:30|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|10899.19|0
1648808520000|2022-04-01 10:22:00|10896.54|10896.54|10899.19|10899.19|10899.19|10899.19|10896.54|10896.54|0
1648808560000|2022-04-01 10:22:40|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|10904.48|0
1648808700000|2022-04-01 10:25:00|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|10902.5|0
1648808730000|2022-04-01 10:25:30|10905.15|10905.15|10905.15|10905.15|10905.15|10905.15|10905.15|10905.15|0
1648808780000|2022-04-01 10:26:20|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|10904.16|0
1648808820000|2022-04-01 10:27:00|10903.17|10903.17|10903.17|10903.17|10903.17|10903.17|10903.17|10903.17|0
1648808950000|2022-04-01 10:29:10|10902.66|10902.66|10902.66|10902.66|10902.66|10902.66|10902.66|10902.66|0
1648808960000|2022-04-01 10:29:20|10907.95|10907.95|10907.95|10907.95|10907.95|10907.95|10907.95|10907.95|0
1648809020000|2022-04-01 10:30:20|10907.09|10907.09|10908.29|10908.29|10908.29|10908.29|10907.09|10907.09|0
1648809070000|2022-04-01 10:31:10|10903|10903|10903|10903|10903|10903|10903|10903|0
1648809110000|2022-04-01 10:31:50|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|10903.99|0
1648809170000|2022-04-01 10:32:50|10903|10903|10903|10903|10903|10903|10903|10903|0
1648809350000|2022-04-01 10:35:50|10902.01|10902.01|10903|10903|10903|10903|10902.01|10902.01|0
1648809410000|2022-04-01 10:36:50|10905.65|10905.65|10905.65|10905.65|10905.65|10905.65|10905.65|10905.65|0
1648809420000|2022-04-01 10:37:00|10903|10903|10903|10903|10903|10903|10902.01|10902.01|0
1648809480000|2022-04-01 10:38:00|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648809500000|2022-04-01 10:38:20|10906.32|10906.32|10906.32|10906.32|10906.32|10906.32|10906.32|10906.32|0
1648809540000|2022-04-01 10:39:00|10907.31|10907.31|10904.34|10904.34|10907.31|10907.31|10904.34|10904.34|0
1648809590000|2022-04-01 10:39:50|10906.99|10906.99|10901.69|10901.69|10906.99|10906.99|10901.69|10901.69|0
1648809610000|2022-04-01 10:40:10|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|0
1648809690000|2022-04-01 10:41:30|10905.33|10905.33|10905.33|10905.33|10905.33|10905.33|10905.33|10905.33|0
1648809740000|2022-04-01 10:42:20|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|0
1648809810000|2022-04-01 10:43:30|10909.63|10909.63|10909.63|10909.63|10912.28|10912.28|10909.63|10909.63|0
1648809820000|2022-04-01 10:43:40|10906.99|10906.99|10906.99|10906.99|10906.99|10906.99|10906.99|10906.99|0
1648809830000|2022-04-01 10:43:50|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|10904.34|0
1648809840000|2022-04-01 10:44:00|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|0
1648809870000|2022-04-01 10:44:30|10901.18|10901.18|10901.18|10901.18|10901.18|10901.18|10901.18|10901.18|0
1648810000000|2022-04-01 10:46:40|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|10900.19|0
1648810050000|2022-04-01 10:47:30|10897.23|10897.23|10897.23|10897.23|10897.23|10897.23|10897.23|10897.23|0
1648810060000|2022-04-01 10:47:40|10894.58|10894.58|10899.87|10899.87|10899.87|10899.87|10894.58|10894.58|0
1648810070000|2022-04-01 10:47:50|10900.86|10900.86|10901.85|10901.85|10901.85|10901.85|10900.86|10900.86|0
1648810130000|2022-04-01 10:48:50|10900.86|10900.86|10895.57|10895.57|10900.86|10900.86|10895.57|10895.57|0
1648810170000|2022-04-01 10:49:30|10898.21|10898.21|10898.21|10898.21|10898.21|10898.21|10898.21|10898.21|0
1648810240000|2022-04-01 10:50:40|10900.86|10900.86|10900.86|10900.86|10900.86|10900.86|10900.86|10900.86|0
1648810330000|2022-04-01 10:52:10|10903.51|10903.51|10903.51|10903.51|10903.51|10903.51|10903.51|10903.51|0
1648810400000|2022-04-01 10:53:20|10904.19|10904.19|10904.19|10904.19|10904.19|10904.19|10904.19|10904.19|0
1648810460000|2022-04-01 10:54:20|10901.55|10901.55|10901.55|10901.55|10901.55|10901.55|10901.55|10901.55|0
1648810480000|2022-04-01 10:54:40|10906.84|10906.84|10913.44|10913.44|10913.44|10913.44|10906.84|10906.84|0
1648810530000|2022-04-01 10:55:30|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|0
1648810540000|2022-04-01 10:55:40|10909.8|10909.8|10909.8|10909.8|10909.8|10909.8|10909.8|10909.8|0
1648810580000|2022-04-01 10:56:20|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|0
1648810600000|2022-04-01 10:56:40|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|0
1648810610000|2022-04-01 10:56:50|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|0
1648810690000|2022-04-01 10:58:10|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|0
1648810770000|2022-04-01 10:59:30|10906.34|10906.34|10901.05|10901.05|10906.34|10906.34|10901.05|10901.05|0
1648810780000|2022-04-01 10:59:40|10903.7|10903.7|10901.05|10901.05|10903.7|10903.7|10901.05|10901.05|0
1648810790000|2022-04-01 10:59:50|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|0
1648810800000|2022-04-01 11:00:00|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|0
1648810810000|2022-04-01 11:00:10|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|10906.34|0
1648810820000|2022-04-01 11:00:20|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|10908.99|0
1648810860000|2022-04-01 11:01:00|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|0
1648810920000|2022-04-01 11:02:00|10916.93|10916.93|10916.93|10916.93|10916.93|10916.93|10916.93|10916.93|0
1648810980000|2022-04-01 11:03:00|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|10911.63|0
1648811070000|2022-04-01 11:04:30|10908.99|10908.99|10909.98|10909.98|10909.98|10909.98|10908.99|10908.99|0
1648811130000|2022-04-01 11:05:30|10917.92|10917.92|10918.9|10918.9|10918.9|10918.9|10917.92|10917.92|0
1648811140000|2022-04-01 11:05:40|10916.26|10916.26|10915.27|10915.27|10916.26|10916.26|10915.27|10915.27|0
1648811160000|2022-04-01 11:06:00|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|10916.26|0
1648811170000|2022-04-01 11:06:10|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|10915.27|0
1648811340000|2022-04-01 11:09:00|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|0
1648811350000|2022-04-01 11:09:10|10912.62|10912.62|10907.33|10907.33|10912.62|10912.62|10907.33|10907.33|0
1648811360000|2022-04-01 11:09:20|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|10909.98|0
1648811510000|2022-04-01 11:11:50|10907.33|10907.33|10907.33|10907.33|10907.33|10907.33|10907.33|10907.33|0
1648811560000|2022-04-01 11:12:40|10908.32|10908.32|10908.32|10908.32|10908.32|10908.32|10908.32|10908.32|0
1648811700000|2022-04-01 11:15:00|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|10905.67|0
1648811840000|2022-04-01 11:17:20|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|10903.7|0
1648811880000|2022-04-01 11:18:00|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|10901.05|0
1648811890000|2022-04-01 11:18:10|10898.4|10898.4|10898.4|10898.4|10898.4|10898.4|10898.4|10898.4|0
1648811920000|2022-04-01 11:18:40|10903.7|10903.7|10898.4|10898.4|10903.7|10903.7|10898.4|10898.4|0
1648811960000|2022-04-01 11:19:20|10899.39|10899.39|10902.36|10902.36|10902.36|10902.36|10899.39|10899.39|0
1648811970000|2022-04-01 11:19:30|10907.65|10907.65|10907.65|10907.65|10907.65|10907.65|10907.65|10907.65|0
1648812060000|2022-04-01 11:21:00|10906.66|10906.66|10906.66|10906.66|10906.66|10906.66|10906.66|10906.66|0
1648812150000|2022-04-01 11:22:30|10904.01|10904.01|10904.01|10904.01|10904.01|10904.01|10904.01|10904.01|0
1648812210000|2022-04-01 11:23:30|10909.31|10909.31|10909.31|10909.31|10909.31|10909.31|10909.31|10909.31|0
1648812220000|2022-04-01 11:23:40|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|10910.29|0
1648812330000|2022-04-01 11:25:30|10912.94|10912.94|10912.94|10912.94|10912.94|10912.94|10912.94|10912.94|0
1648812400000|2022-04-01 11:26:40|10910.29|10910.29|10907.65|10907.65|10910.29|10910.29|10907.65|10907.65|0
1648812550000|2022-04-01 11:29:10|10905|10905|10904.01|10904.01|10905|10905|10904.01|10904.01|0
1648812730000|2022-04-01 11:32:10|10906.66|10906.66|10906.66|10906.66|10906.66|10906.66|10906.66|10906.66|0
1648812760000|2022-04-01 11:32:40|10907.65|10907.65|10907.65|10907.65|10907.65|10907.65|10907.65|10907.65|0
1648812870000|2022-04-01 11:34:30|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|10908.64|0
1648812880000|2022-04-01 11:34:40|10911.28|10911.28|10912.27|10912.27|10912.27|10912.27|10911.28|10911.28|0
1648812890000|2022-04-01 11:34:50|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|0
1648812940000|2022-04-01 11:35:40|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|10915.91|0
1648812970000|2022-04-01 11:36:10|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|10910.61|10910.61|0
1648813020000|2022-04-01 11:37:00|10915.91|10915.91|10916.89|10916.89|10916.89|10916.89|10915.91|10915.91|0
1648813040000|2022-04-01 11:37:20|10914.25|10914.25|10914.25|10914.25|10914.25|10914.25|10914.25|10914.25|0
1648813050000|2022-04-01 11:37:30|10912.27|10912.27|10912.27|10912.27|10912.27|10912.27|10912.27|10912.27|0
1648813080000|2022-04-01 11:38:00|10909.62|10909.62|10909.62|10909.62|10909.62|10909.62|10909.62|10909.62|0
1648813110000|2022-04-01 11:38:30|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|0
1648813130000|2022-04-01 11:38:50|10906.98|10906.98|10906.98|10906.98|10906.98|10906.98|10906.98|10906.98|0
1648813260000|2022-04-01 11:41:00|10904.33|10904.33|10903.34|10903.34|10904.33|10904.33|10903.34|10903.34|0
1648813370000|2022-04-01 11:42:50|10900.7|10900.7|10898.05|10898.05|10900.7|10900.7|10898.05|10898.05|0
1648813500000|2022-04-01 11:45:00|10895.4|10895.4|10895.4|10895.4|10895.4|10895.4|10895.4|10895.4|0
1648813510000|2022-04-01 11:45:10|10893.43|10893.43|10892.44|10892.44|10893.43|10893.43|10892.44|10892.44|0
1648813560000|2022-04-01 11:46:00|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|10894.42|0
1648813620000|2022-04-01 11:47:00|10891.77|10891.77|10889.12|10889.12|10891.77|10891.77|10889.12|10889.12|0
1648813650000|2022-04-01 11:47:30|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|0
1648813760000|2022-04-01 11:49:20|10885.49|10885.49|10886.48|10886.48|10886.48|10886.48|10885.49|10885.49|0
1648813770000|2022-04-01 11:49:30|10889.12|10889.12|10883.83|10883.83|10889.12|10889.12|10883.83|10883.83|0
1648813810000|2022-04-01 11:50:10|10889.12|10889.12|10889.12|10889.12|10891.77|10891.77|10889.12|10889.12|0
1648813830000|2022-04-01 11:50:30|10891.1|10891.1|10891.1|10891.1|10891.1|10891.1|10891.1|10891.1|0
1648813840000|2022-04-01 11:50:40|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|0
1648813870000|2022-04-01 11:51:10|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|0
1648813940000|2022-04-01 11:52:20|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|0
1648814100000|2022-04-01 11:55:00|10896.39|10896.39|10893.75|10893.75|10896.39|10896.39|10893.75|10893.75|0
1648814130000|2022-04-01 11:55:30|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|0
1648814280000|2022-04-01 11:58:00|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|0
1648814350000|2022-04-01 11:59:10|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|0
1648814370000|2022-04-01 11:59:30|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|0
1648814520000|2022-04-01 12:02:00|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|0
1648814690000|2022-04-01 12:04:50|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|0
1648814750000|2022-04-01 12:05:50|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|0
1648814840000|2022-04-01 12:07:20|10899.04|10899.04|10899.04|10899.04|10901.69|10901.69|10899.04|10899.04|0
1648814850000|2022-04-01 12:07:30|10901.69|10901.69|10899.04|10899.04|10901.69|10901.69|10899.04|10899.04|0
1648814860000|2022-04-01 12:07:40|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|10901.69|0
1648814910000|2022-04-01 12:08:30|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1648815070000|2022-04-01 12:11:10|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|0
1648815090000|2022-04-01 12:11:30|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|0
1648815110000|2022-04-01 12:11:50|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|10913.26|0
1648815130000|2022-04-01 12:12:10|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|10910.61|0
1648815240000|2022-04-01 12:14:00|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|0
1648815420000|2022-04-01 12:17:00|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|0
1648815540000|2022-04-01 12:19:00|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|0
1648815770000|2022-04-01 12:22:50|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|0
1648815870000|2022-04-01 12:24:30|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|10911.6|0
1648815910000|2022-04-01 12:25:10|10914.25|10914.25|10914.25|10914.25|10914.25|10914.25|10914.25|10914.25|0
1648815920000|2022-04-01 12:25:20|10915.24|10915.24|10915.24|10915.24|10915.24|10915.24|10915.24|10915.24|0
1648815960000|2022-04-01 12:26:00|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|0
1648816100000|2022-04-01 12:28:20|10909.94|10909.94|10909.94|10909.94|10909.94|10909.94|10909.94|10909.94|0
1648816160000|2022-04-01 12:29:20|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|0
1648816190000|2022-04-01 12:29:50|10909.94|10909.94|10910.93|10910.93|10910.93|10910.93|10909.94|10909.94|0
1648816200000|2022-04-01 12:30:00|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|10908.29|0
1648816250000|2022-04-01 12:30:50|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|0
1648816270000|2022-04-01 12:31:10|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|0
1648816310000|2022-04-01 12:31:50|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|0
1648816340000|2022-04-01 12:32:20|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|0
1648816370000|2022-04-01 12:32:50|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|10902.99|0
1648816410000|2022-04-01 12:33:30|10902|10902|10902|10902|10902|10902|10902|10902|0
1648816430000|2022-04-01 12:33:50|10901.02|10901.02|10900.03|10900.03|10901.02|10901.02|10900.03|10900.03|0
1648816460000|2022-04-01 12:34:20|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|0
1648816510000|2022-04-01 12:35:10|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1648816550000|2022-04-01 12:35:50|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|0
1648816570000|2022-04-01 12:36:10|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|0
1648816580000|2022-04-01 12:36:20|10906.31|10906.31|10907.3|10907.3|10907.3|10907.3|10906.31|10906.31|0
1648816670000|2022-04-01 12:37:50|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|10912.59|0
1648816700000|2022-04-01 12:38:20|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|10914.57|0
1648816710000|2022-04-01 12:38:30|10913.58|10913.58|10916.22|10916.22|10916.22|10916.22|10913.58|10913.58|0
1648816720000|2022-04-01 12:38:40|10910.93|10910.93|10910.93|10910.93|10910.93|10910.93|10910.93|10910.93|0
1648816770000|2022-04-01 12:39:30|10905.64|10905.64|10908.29|10908.29|10908.29|10908.29|10905.64|10905.64|0
1648816880000|2022-04-01 12:41:20|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|10905.64|0
1648816890000|2022-04-01 12:41:30|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|0
1648816900000|2022-04-01 12:41:40|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|0
1648816990000|2022-04-01 12:43:10|10901.02|10901.02|10898.37|10898.37|10901.02|10901.02|10898.37|10898.37|0
1648817020000|2022-04-01 12:43:40|10901.02|10901.02|10906.31|10906.31|10906.31|10906.31|10901.02|10901.02|0
1648817040000|2022-04-01 12:44:00|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|0
1648817120000|2022-04-01 12:45:20|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648817170000|2022-04-01 12:46:10|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|0
1648817240000|2022-04-01 12:47:20|10898.37|10898.37|10897.38|10897.38|10898.37|10898.37|10897.38|10897.38|0
1648817260000|2022-04-01 12:47:40|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1648817350000|2022-04-01 12:49:10|10900.03|10900.03|10897.38|10897.38|10900.03|10900.03|10897.38|10897.38|0
1648817390000|2022-04-01 12:49:50|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|10900.03|0
1648817430000|2022-04-01 12:50:30|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|10897.38|0
1648817450000|2022-04-01 12:50:50|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|0
1648817510000|2022-04-01 12:51:50|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|0
1648817520000|2022-04-01 12:52:00|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|0
1648817580000|2022-04-01 12:53:00|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|10892.09|0
1648817680000|2022-04-01 12:54:40|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|0
1648817700000|2022-04-01 12:55:00|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|10895.72|0
1648817810000|2022-04-01 12:56:50|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|10894.73|0
1648817820000|2022-04-01 12:57:00|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|10893.75|0
1648817840000|2022-04-01 12:57:20|10891.1|10891.1|10891.1|10891.1|10891.1|10891.1|10891.1|10891.1|0
1648817850000|2022-04-01 12:57:30|10889.12|10889.12|10889.12|10889.12|10889.12|10889.12|10889.12|10889.12|0
1648817880000|2022-04-01 12:58:00|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|10891.77|0
1648817950000|2022-04-01 12:59:10|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|10886.48|0
1648818060000|2022-04-01 13:01:00|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|10885.49|0
1648818220000|2022-04-01 13:03:40|10888.14|10888.14|10888.14|10888.14|10888.14|10888.14|10888.14|10888.14|0
1648818320000|2022-04-01 13:05:20|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|0
1648818340000|2022-04-01 13:05:40|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|0
1648818380000|2022-04-01 13:06:20|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|0
1648818460000|2022-04-01 13:07:40|10891.77|10891.77|10890.78|10890.78|10891.77|10891.77|10890.78|10890.78|0
1648818700000|2022-04-01 13:11:40|10893.43|10893.43|10896.07|10896.07|10896.07|10896.07|10893.43|10893.43|0
1648818830000|2022-04-01 13:13:50|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|0
1648818940000|2022-04-01 13:15:40|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|10890.78|0
1648818950000|2022-04-01 13:15:50|10893.43|10893.43|10896.07|10896.07|10896.07|10896.07|10893.43|10893.43|0
1648818980000|2022-04-01 13:16:20|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|10893.43|0
1648819000000|2022-04-01 13:16:40|10896.07|10896.07|10898.72|10898.72|10898.72|10898.72|10896.07|10896.07|0
1648819080000|2022-04-01 13:18:00|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|10899.71|0
1648819100000|2022-04-01 13:18:20|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|0
1648819150000|2022-04-01 13:19:10|10898.05|10898.05|10898.05|10898.05|10898.05|10898.05|10898.05|10898.05|0
1648819400000|2022-04-01 13:23:20|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|10900.7|0
1648819450000|2022-04-01 13:24:10|10903.34|10903.34|10905.99|10905.99|10905.99|10905.99|10903.34|10903.34|0
1648819500000|2022-04-01 13:25:00|10903.34|10903.34|10903.34|10903.34|10903.34|10903.34|10903.34|10903.34|0
1648819550000|2022-04-01 13:25:50|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|0
1648819660000|2022-04-01 13:27:40|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|0
1648819670000|2022-04-01 13:27:50|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|10903.66|0
1648819680000|2022-04-01 13:28:00|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|10901.02|0
1648819700000|2022-04-01 13:28:20|10900.03|10900.03|10899.04|10899.04|10900.03|10900.03|10899.04|10899.04|0
1648819800000|2022-04-01 13:30:00|10901.69|10901.69|10901.69|10901.69|10904.33|10904.33|10901.69|10901.69|0
1648819810000|2022-04-01 13:30:10|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|10904.33|0
1648819820000|2022-04-01 13:30:20|10901.69|10901.69|10899.04|10899.04|10901.69|10901.69|10899.04|10899.04|0
1648819830000|2022-04-01 13:30:30|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|10896.39|0
1648819850000|2022-04-01 13:30:50|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|10899.04|0
1648819860000|2022-04-01 13:31:00|10900.03|10900.03|10902.67|10902.67|10905.32|10905.32|10900.03|10900.03|0
1648819890000|2022-04-01 13:31:30|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|0
1648819910000|2022-04-01 13:31:50|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|0
1648819920000|2022-04-01 13:32:00|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|10907.97|0
1648819940000|2022-04-01 13:32:20|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|10908.95|0
1648819950000|2022-04-01 13:32:30|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|10906.31|0
1648819970000|2022-04-01 13:32:50|10908.95|10908.95|10906.31|10906.31|10908.95|10908.95|10906.31|10906.31|0
1648819980000|2022-04-01 13:33:00|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|10905.32|0
1648819990000|2022-04-01 13:33:10|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|10902.67|0
1648820020000|2022-04-01 13:33:40|10903.66|10903.66|10907.3|10907.3|10907.3|10907.3|10903.66|10903.66|0
1648820110000|2022-04-01 13:35:10|10904.65|10904.65|10902|10902|10904.65|10904.65|10902|10902|0
1648820150000|2022-04-01 13:35:50|10904.65|10904.65|10907.3|10907.3|10907.3|10907.3|10904.65|10904.65|0
1648820170000|2022-04-01 13:36:10|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|0
1648820240000|2022-04-01 13:37:20|10907.3|10907.3|10907.3|10907.3|10907.3|10907.3|10907.3|10907.3|0
1648820250000|2022-04-01 13:37:30|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|10904.65|0
1648820340000|2022-04-01 13:39:00|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|10898.37|0
1648820400000|2022-04-01 13:40:00|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|0
1648820440000|2022-04-01 13:40:40|10902|10902|10902|10902|10902|10902|10902|10902|0
1648820470000|2022-04-01 13:41:10|10899.36|10899.36|10901.33|10901.33|10901.33|10901.33|10899.36|10899.36|0
1648820490000|2022-04-01 13:41:30|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|10900.35|0
1648820520000|2022-04-01 13:42:00|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|10899.36|0
1648820530000|2022-04-01 13:42:10|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|0
1648820550000|2022-04-01 13:42:30|10894.06|10894.06|10894.06|10894.06|10894.06|10894.06|10894.06|10894.06|0
1648820560000|2022-04-01 13:42:40|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|10896.71|0
1648820570000|2022-04-01 13:42:50|10894.06|10894.06|10894.06|10894.06|10894.06|10894.06|10894.06|10894.06|0
1648820590000|2022-04-01 13:43:10|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|10891.42|0
1648820610000|2022-04-01 13:43:30|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|10888.77|0
1648820650000|2022-04-01 13:44:10|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|10886.13|0
1648820690000|2022-04-01 13:44:50|10883.48|10883.48|10883.48|10883.48|10883.48|10883.48|10883.48|10883.48|0
1648820710000|2022-04-01 13:45:10|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|0
1648820740000|2022-04-01 13:45:40|10880.83|10880.83|10880.83|10880.83|10880.83|10880.83|10880.83|10880.83|0
1648820750000|2022-04-01 13:45:50|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|10879.84|0
1648820820000|2022-04-01 13:47:00|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|10882.49|0
1648820830000|2022-04-01 13:47:10|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648820860000|2022-04-01 13:47:40|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|0
1648820880000|2022-04-01 13:48:00|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648820890000|2022-04-01 13:48:10|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|10874.55|0
1648820920000|2022-04-01 13:48:40|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|10877.2|0
1648820970000|2022-04-01 13:49:30|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|10878.19|0
1648820980000|2022-04-01 13:49:40|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|10879.17|0
1648820990000|2022-04-01 13:49:50|10881.82|10881.82|10881.48|10881.48|10881.82|10881.82|10881.48|10881.48|0
1648821000000|2022-04-01 13:50:00|10884.12|10884.12|10884.12|10884.12|10884.12|10884.12|10884.12|10884.12|0
1648821010000|2022-04-01 13:50:10|10886.77|10886.77|10886.77|10886.77|10886.77|10886.77|10886.77|10886.77|0
1648821100000|2022-04-01 13:51:40|10884.12|10884.12|10881.48|10881.48|10884.12|10884.12|10881.48|10881.48|0
1648821140000|2022-04-01 13:52:20|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|10878.83|0
1648821160000|2022-04-01 13:52:40|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|10876.19|0
1648821190000|2022-04-01 13:53:10|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|0
1648821220000|2022-04-01 13:53:40|10874.53|10874.53|10874.53|10874.53|10874.53|10874.53|10874.53|10874.53|0
1648821270000|2022-04-01 13:54:30|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|0
1648821310000|2022-04-01 13:55:10|10874.53|10874.53|10874.53|10874.53|10874.53|10874.53|10874.53|10874.53|0
1648821330000|2022-04-01 13:55:30|10877.17|10877.17|10879.82|10879.82|10879.82|10879.82|10877.17|10877.17|0
1648821350000|2022-04-01 13:55:50|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|10877.17|0
1648821590000|2022-04-01 13:59:50|10879.82|10879.82|10882.47|10882.47|10882.47|10882.47|10879.82|10879.82|0
1648821610000|2022-04-01 14:00:10|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|10879.82|0
1648821640000|2022-04-01 14:00:40|10880.81|10880.81|10880.81|10880.81|10880.81|10880.81|10880.81|10880.81|0
1648821670000|2022-04-01 14:01:10|10886.1|10886.1|10886.1|10886.1|10886.1|10886.1|10886.1|10886.1|0
1648821680000|2022-04-01 14:01:20|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|10883.45|0
1648821690000|2022-04-01 14:01:30|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|0
1648821710000|2022-04-01 14:01:50|10888.08|10888.08|10885.43|10885.43|10888.08|10888.08|10885.43|10885.43|0
1648821720000|2022-04-01 14:02:00|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|0
1648821740000|2022-04-01 14:02:20|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1648821760000|2022-04-01 14:02:40|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|0
1648821770000|2022-04-01 14:02:50|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1648821790000|2022-04-01 14:03:10|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|0
1648821810000|2022-04-01 14:03:30|10893.37|10893.37|10890.72|10890.72|10893.37|10893.37|10890.72|10890.72|0
1648821820000|2022-04-01 14:03:40|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1648821950000|2022-04-01 14:05:50|10882.78|10882.78|10885.43|10885.43|10885.43|10885.43|10882.78|10882.78|0
1648821960000|2022-04-01 14:06:00|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|0
1648821970000|2022-04-01 14:06:10|10896.02|10896.02|10898.66|10898.66|10898.66|10898.66|10896.02|10896.02|0
1648822070000|2022-04-01 14:07:50|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|10901.31|0
1648822080000|2022-04-01 14:08:00|10896.02|10896.02|10896.02|10896.02|10896.02|10896.02|10896.02|10896.02|0
1648822090000|2022-04-01 14:08:10|10893.37|10893.37|10893.37|10893.37|10893.37|10893.37|10893.37|10893.37|0
1648822120000|2022-04-01 14:08:40|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|10890.72|0
1648822130000|2022-04-01 14:08:50|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|10888.08|0
1648822180000|2022-04-01 14:09:40|10882.78|10882.78|10882.78|10882.78|10882.78|10882.78|10882.78|10882.78|0
1648822200000|2022-04-01 14:10:00|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|10885.43|0
1648822220000|2022-04-01 14:10:20|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|0
1648822260000|2022-04-01 14:11:00|10883.77|10883.77|10883.77|10883.77|10883.77|10883.77|10883.77|10883.77|0
1648822270000|2022-04-01 14:11:10|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|0
1648822280000|2022-04-01 14:11:20|10888.4|10888.4|10888.4|10888.4|10888.4|10888.4|10888.4|10888.4|0
1648822300000|2022-04-01 14:11:40|10891.04|10891.04|10891.04|10891.04|10891.04|10891.04|10891.04|10891.04|0
1648822320000|2022-04-01 14:12:00|10888.4|10888.4|10888.4|10888.4|10888.4|10888.4|10888.4|10888.4|0
1648822340000|2022-04-01 14:12:20|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|10886.42|0
1648822370000|2022-04-01 14:12:50|10883.77|10883.77|10885.75|10885.75|10885.75|10885.75|10883.77|10883.77|0
1648822420000|2022-04-01 14:13:40|10883.1|10883.1|10883.1|10883.1|10883.1|10883.1|10883.1|10883.1|0
1648822470000|2022-04-01 14:14:30|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|0
1648822490000|2022-04-01 14:14:50|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|0
1648822550000|2022-04-01 14:15:50|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|10880.46|0
1648822570000|2022-04-01 14:16:10|10879.47|10879.47|10884.76|10884.76|10884.76|10884.76|10879.47|10879.47|0
1648822620000|2022-04-01 14:17:00|10883.77|10883.77|10883.77|10883.77|10883.77|10883.77|10883.77|10883.77|0
1648822630000|2022-04-01 14:17:10|10889.07|10889.07|10889.07|10889.07|10889.07|10889.07|10889.07|10889.07|0
1648822710000|2022-04-01 14:18:30|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|10889.24|0
1648822720000|2022-04-01 14:18:40|10886.59|10886.59|10886.59|10886.59|10886.59|10886.59|10886.59|10886.59|0
1648822810000|2022-04-01 14:20:10|10883.94|10883.94|10883.94|10883.94|10883.94|10883.94|10883.94|10883.94|0
1648822840000|2022-04-01 14:20:40|10881.3|10881.3|10881.3|10881.3|10881.3|10881.3|10881.3|10881.3|0
1648822880000|2022-04-01 14:21:20|10883.94|10883.94|10878.65|10878.65|10883.94|10883.94|10878.65|10878.65|0
1648822960000|2022-04-01 14:22:40|10876.01|10876.01|10878.65|10878.65|10878.65|10878.65|10876.01|10876.01|0
1648822980000|2022-04-01 14:23:00|10876.01|10876.01|10876.01|10876.01|10876.01|10876.01|10876.01|10876.01|0
1648823050000|2022-04-01 14:24:10|10874.03|10874.03|10872.05|10872.05|10874.03|10874.03|10872.05|10872.05|0
1648823060000|2022-04-01 14:24:20|10873.04|10873.04|10873.04|10873.04|10873.04|10873.04|10873.04|10873.04|0
1648823170000|2022-04-01 14:26:10|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|10867.75|0
1648823230000|2022-04-01 14:27:10|10865.1|10865.1|10865.1|10865.1|10865.1|10865.1|10865.1|10865.1|0
1648823250000|2022-04-01 14:27:30|10865.27|10865.27|10859.98|10859.98|10865.27|10865.27|10859.98|10859.98|0
1648823270000|2022-04-01 14:27:50|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|10865.27|0
1648823350000|2022-04-01 14:29:10|10859.98|10859.98|10852.04|10852.04|10859.98|10859.98|10849.39|10849.39|0
1648823360000|2022-04-01 14:29:20|10862.63|10862.63|10862.63|10862.63|10862.63|10862.63|10862.63|10862.63|0
1648823370000|2022-04-01 14:29:30|10863.61|10863.61|10864.6|10864.6|10864.6|10864.6|10863.61|10863.61|0
1648823390000|2022-04-01 14:29:50|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10860.97|10860.97|0
1648823400000|2022-04-01 14:30:00|10860.97|10860.97|10864.6|10864.6|10864.6|10864.6|10860.97|10860.97|0
1648823440000|2022-04-01 14:30:40|10867.25|10867.25|10867.25|10867.25|10867.25|10867.25|10867.25|10867.25|0
1648823450000|2022-04-01 14:30:50|10864.6|10864.6|10864.6|10864.6|10864.6|10864.6|10864.6|10864.6|0
1648823490000|2022-04-01 14:31:30|10863.61|10863.61|10862.63|10862.63|10863.61|10863.61|10862.63|10862.63|0
1648823540000|2022-04-01 14:32:20|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|10863.61|0
1648823550000|2022-04-01 14:32:30|10864.6|10864.6|10861.96|10861.96|10864.6|10864.6|10861.96|10861.96|0
1648823570000|2022-04-01 14:32:50|10859.31|10859.31|10859.31|10859.31|10859.31|10859.31|10859.31|10859.31|0
1648823600000|2022-04-01 14:33:20|10856.66|10856.66|10856.66|10856.66|10856.66|10856.66|10856.66|10856.66|0
1648823610000|2022-04-01 14:33:30|10859.31|10859.31|10859.31|10859.31|10859.31|10859.31|10859.31|10859.31|0
1648823650000|2022-04-01 14:34:10|10861.96|10861.96|10859.31|10859.31|10861.96|10861.96|10859.31|10859.31|0
1648823690000|2022-04-01 14:34:50|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|10861.96|0
1648823780000|2022-04-01 14:36:20|10862.94|10862.94|10865.91|10865.91|10865.91|10865.91|10862.94|10862.94|0
1648823790000|2022-04-01 14:36:30|10868.56|10868.56|10867.57|10867.57|10871.2|10871.2|10867.57|10867.57|0
1648823810000|2022-04-01 14:36:50|10864.92|10864.92|10862.27|10862.27|10864.92|10864.92|10862.27|10862.27|0
1648823820000|2022-04-01 14:37:00|10867.57|10867.57|10873.18|10873.18|10873.18|10873.18|10867.57|10867.57|0
1648823870000|2022-04-01 14:37:50|10870.53|10870.53|10865.24|10865.24|10870.53|10870.53|10865.24|10865.24|0
1648823950000|2022-04-01 14:39:10|10862.59|10862.59|10862.59|10862.59|10862.59|10862.59|10862.59|10862.59|0
1648823960000|2022-04-01 14:39:20|10861.6|10861.6|10863.58|10863.58|10863.58|10863.58|10861.6|10861.6|0
1648824010000|2022-04-01 14:40:10|10866.23|10866.23|10868.87|10868.87|10868.87|10868.87|10866.23|10866.23|0
1648824070000|2022-04-01 14:41:10|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|0
1648824080000|2022-04-01 14:41:20|10865.24|10865.24|10865.24|10865.24|10865.24|10865.24|10865.24|10865.24|0
1648824140000|2022-04-01 14:42:20|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|10867.89|0
1648824170000|2022-04-01 14:42:50|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|0
1648824190000|2022-04-01 14:43:10|10866.23|10866.23|10866.23|10866.23|10866.23|10866.23|10866.23|10866.23|0
1648824220000|2022-04-01 14:43:40|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|10868.87|0
1648824290000|2022-04-01 14:44:50|10871.52|10871.52|10871.52|10871.52|10871.52|10871.52|10871.52|10871.52|0
1648824310000|2022-04-01 14:45:10|10872.51|10872.51|10872.51|10872.51|10872.51|10872.51|10872.51|10872.51|0
1648824320000|2022-04-01 14:45:20|10869.86|10869.86|10872.51|10872.51|10872.51|10872.51|10869.86|10869.86|0
1648824340000|2022-04-01 14:45:40|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|10875.16|0
1648824410000|2022-04-01 14:46:50|10877.8|10877.8|10877.8|10877.8|10877.8|10877.8|10877.8|10877.8|0
1648824420000|2022-04-01 14:47:00|10880.45|10880.45|10880.45|10880.45|10880.45|10880.45|10880.45|10880.45|0
1648824470000|2022-04-01 14:47:50|10883.09|10883.09|10883.09|10883.09|10883.09|10883.09|10883.09|10883.09|0
1648824490000|2022-04-01 14:48:10|10884.08|10884.08|10884.08|10884.08|10884.08|10884.08|10884.08|10884.08|0
1648824520000|2022-04-01 14:48:40|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|10881.44|0
1648824530000|2022-04-01 14:48:50|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|0
1648824560000|2022-04-01 14:49:20|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|0
1648824570000|2022-04-01 14:49:30|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|0
1648824590000|2022-04-01 14:49:50|10883.41|10883.41|10883.41|10883.41|10883.41|10883.41|10883.41|10883.41|0
1648824660000|2022-04-01 14:51:00|10886.06|10886.06|10888.71|10888.71|10888.71|10888.71|10886.06|10886.06|0
1648824680000|2022-04-01 14:51:20|10894|10894|10894|10894|10894|10894|10894|10894|0
1648824690000|2022-04-01 14:51:30|10891.35|10891.35|10891.35|10891.35|10891.35|10891.35|10891.35|10891.35|0
1648824720000|2022-04-01 14:52:00|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|10888.71|0
1648824740000|2022-04-01 14:52:20|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|10889.69|0
1648824750000|2022-04-01 14:52:30|10890.68|10890.68|10893.33|10893.33|10893.33|10893.33|10890.68|10890.68|0
1648824770000|2022-04-01 14:52:50|10894.32|10894.32|10894.32|10894.32|10894.32|10894.32|10894.32|10894.32|0
1648824790000|2022-04-01 14:53:10|10892.34|10892.34|10894.32|10894.32|10894.32|10894.32|10892.34|10892.34|0
1648824800000|2022-04-01 14:53:20|10896.29|10896.29|10898.27|10898.27|10898.27|10898.27|10895.31|10895.31|0
1648824810000|2022-04-01 14:53:30|10896.29|10896.29|10896.29|10896.29|10896.29|10896.29|10896.29|10896.29|0
1648824830000|2022-04-01 14:53:50|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|0
1648824870000|2022-04-01 14:54:30|10891|10891|10891|10891|10891|10891|10891|10891|0
1648824940000|2022-04-01 14:55:40|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|10893.65|0
1648824960000|2022-04-01 14:56:00|10891.67|10891.67|10889.69|10889.69|10891.67|10891.67|10889.69|10889.69|0
1648825000000|2022-04-01 14:56:40|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|10892.34|0
1648825010000|2022-04-01 14:56:50|10894.99|10894.99|10894.99|10894.99|10894.99|10894.99|10894.99|10894.99|0
1648825030000|2022-04-01 14:57:10|10892.34|10892.34|10890.36|10890.36|10892.34|10892.34|10890.36|10890.36|0
1648825090000|2022-04-01 14:58:10|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|0
1648825100000|2022-04-01 14:58:20|10886.73|10886.73|10887.72|10887.72|10887.72|10887.72|10886.73|10886.73|0
1648825140000|2022-04-01 14:59:00|10890.36|10890.36|10893.01|10893.01|10895.66|10895.66|10890.36|10890.36|0
1648825150000|2022-04-01 14:59:10|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|0
1648825290000|2022-04-01 15:01:30|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|0
1648825300000|2022-04-01 15:01:40|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|0
1648825310000|2022-04-01 15:01:50|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|0
1648825330000|2022-04-01 15:02:10|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|0
1648825380000|2022-04-01 15:03:00|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|10889.38|0
1648825400000|2022-04-01 15:03:20|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|0
1648825410000|2022-04-01 15:03:30|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|0
1648825470000|2022-04-01 15:04:30|10885.07|10885.07|10882.42|10882.42|10885.07|10885.07|10882.42|10882.42|0
1648825500000|2022-04-01 15:05:00|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|0
1648825530000|2022-04-01 15:05:30|10887.72|10887.72|10888.71|10888.71|10888.71|10888.71|10887.72|10887.72|0
1648825540000|2022-04-01 15:05:40|10890.68|10890.68|10895.97|10895.97|10895.97|10895.97|10890.68|10890.68|0
1648825550000|2022-04-01 15:05:50|10898.62|10898.62|10898.62|10898.62|10898.62|10898.62|10898.62|10898.62|0
1648825570000|2022-04-01 15:06:10|10897.63|10897.63|10897.63|10897.63|10898.62|10898.62|10897.63|10897.63|0
1648825610000|2022-04-01 15:06:50|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|10896.64|0
1648825630000|2022-04-01 15:07:10|10894|10894|10893.01|10893.01|10894|10894|10889.38|10889.38|0
1648825660000|2022-04-01 15:07:40|10895.66|10895.66|10895.66|10895.66|10895.66|10895.66|10895.66|10895.66|0
1648825670000|2022-04-01 15:07:50|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|10893.01|0
1648825710000|2022-04-01 15:08:30|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|10890.36|0
1648825720000|2022-04-01 15:08:40|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|0
1648825730000|2022-04-01 15:08:50|10884.08|10884.08|10883.09|10883.09|10884.08|10884.08|10883.09|10883.09|0
1648825740000|2022-04-01 15:09:00|10885.74|10885.74|10885.74|10885.74|10885.74|10885.74|10885.74|10885.74|0
1648825760000|2022-04-01 15:09:20|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|10886.73|0
1648825790000|2022-04-01 15:09:50|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|10887.72|0
1648825800000|2022-04-01 15:10:00|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|10885.07|0
1648825820000|2022-04-01 15:10:20|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|10882.42|0
1648825860000|2022-04-01 15:11:00|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|0
1648825880000|2022-04-01 15:11:20|10877.13|10877.13|10877.13|10877.13|10877.13|10877.13|10877.13|10877.13|0
1648825940000|2022-04-01 15:12:20|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|10879.78|0
1648825980000|2022-04-01 15:13:00|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|10878.79|0
1648825990000|2022-04-01 15:13:10|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|10873.5|0
1648826050000|2022-04-01 15:14:10|10876.14|10876.14|10878.79|10878.79|10878.79|10878.79|10876.14|10876.14|0
1648826120000|2022-04-01 15:15:20|10881.44|10881.44|10878.79|10878.79|10881.44|10881.44|10878.79|10878.79|0
1648826150000|2022-04-01 15:15:50|10879.78|10879.78|10879.78|10879.78|10880.77|10880.77|10879.78|10879.78|0
1648826170000|2022-04-01 15:16:10|10877.13|10877.13|10878.12|10878.12|10878.12|10878.12|10877.13|10877.13|0
1648826180000|2022-04-01 15:16:20|10875.47|10875.47|10875.47|10875.47|10875.47|10875.47|10875.47|10875.47|0
1648826190000|2022-04-01 15:16:30|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|0
1648826210000|2022-04-01 15:16:50|10874.83|10874.83|10875.82|10875.82|10875.82|10875.82|10874.83|10874.83|0
1648826220000|2022-04-01 15:17:00|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1648826230000|2022-04-01 15:17:10|10881.11|10881.11|10881.11|10881.11|10881.11|10881.11|10881.11|10881.11|0
1648826250000|2022-04-01 15:17:30|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1648826260000|2022-04-01 15:17:40|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|0
1648826280000|2022-04-01 15:18:00|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1648826310000|2022-04-01 15:18:30|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|0
1648826340000|2022-04-01 15:19:00|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1648826350000|2022-04-01 15:19:10|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|0
1648826360000|2022-04-01 15:19:20|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1648826380000|2022-04-01 15:19:40|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|10875.82|0
1648826390000|2022-04-01 15:19:50|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|10878.46|0
1648826400000|2022-04-01 15:20:00|10875.82|10875.82|10876.14|10876.14|10876.14|10876.14|10873.17|10873.17|0
1648826410000|2022-04-01 15:20:10|10878.78|10878.78|10881.43|10881.43|10881.43|10881.43|10878.78|10878.78|0
1648826430000|2022-04-01 15:20:30|10878.78|10878.78|10878.78|10878.78|10878.78|10878.78|10878.78|10878.78|0
1648826440000|2022-04-01 15:20:40|10876.14|10876.14|10876.14|10876.14|10876.14|10876.14|10876.14|10876.14|0
1648826470000|2022-04-01 15:21:10|10884.07|10884.07|10884.07|10884.07|10884.07|10884.07|10884.07|10884.07|0
1648826490000|2022-04-01 15:21:30|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|0
1648826510000|2022-04-01 15:21:50|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|0
1648826530000|2022-04-01 15:22:10|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|10885.06|0
1648826550000|2022-04-01 15:22:30|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|10887.71|0
1648826560000|2022-04-01 15:22:40|10890.36|10890.36|10890.01|10890.01|10890.36|10890.36|10890.01|10890.01|0
1648826580000|2022-04-01 15:23:00|10887.37|10887.37|10884.72|10884.72|10887.37|10887.37|10884.72|10884.72|0
1648826610000|2022-04-01 15:23:30|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|0
1648826640000|2022-04-01 15:24:00|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|0
1648826660000|2022-04-01 15:24:20|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|0
1648826690000|2022-04-01 15:24:50|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|0
1648826700000|2022-04-01 15:25:00|10878.44|10878.44|10878.44|10878.44|10878.44|10878.44|10878.44|10878.44|0
1648826710000|2022-04-01 15:25:10|10879.43|10879.43|10878.44|10878.44|10879.43|10879.43|10878.44|10878.44|0
1648826720000|2022-04-01 15:25:20|10875.79|10875.79|10873.15|10873.15|10875.79|10875.79|10873.15|10873.15|0
1648826730000|2022-04-01 15:25:30|10874.13|10874.13|10874.13|10874.13|10874.13|10874.13|10874.13|10874.13|0
1648826740000|2022-04-01 15:25:40|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|10882.07|0
1648826750000|2022-04-01 15:25:50|10879.43|10879.43|10882.07|10882.07|10882.07|10882.07|10879.43|10879.43|0
1648826770000|2022-04-01 15:26:10|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|10879.43|0
1648826780000|2022-04-01 15:26:20|10876.78|10876.78|10879.43|10879.43|10879.43|10879.43|10876.78|10876.78|0
1648826800000|2022-04-01 15:26:40|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|0
1648826810000|2022-04-01 15:26:50|10874.13|10874.13|10874.13|10874.13|10874.13|10874.13|10874.13|10874.13|0
1648826820000|2022-04-01 15:27:00|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|10876.78|0
1648826830000|2022-04-01 15:27:10|10877.77|10877.77|10875.79|10875.79|10877.77|10877.77|10875.79|10875.79|0
1648826840000|2022-04-01 15:27:20|10870.5|10870.5|10867.85|10867.85|10870.5|10870.5|10867.85|10867.85|0
1648826850000|2022-04-01 15:27:30|10869.83|10869.83|10875.12|10875.12|10875.12|10875.12|10869.83|10869.83|0
1648826880000|2022-04-01 15:28:00|10873.15|10873.15|10873.15|10873.15|10873.15|10873.15|10873.15|10873.15|0
1648826910000|2022-04-01 15:28:30|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|0
1648826920000|2022-04-01 15:28:40|10869.51|10869.51|10869.51|10869.51|10869.51|10869.51|10869.51|10869.51|0
1648826940000|2022-04-01 15:29:00|10872.16|10872.16|10869.51|10869.51|10872.16|10872.16|10869.51|10869.51|0
1648826950000|2022-04-01 15:29:10|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|10872.16|0
1648826970000|2022-04-01 15:29:30|10873.15|10873.15|10871.17|10871.17|10873.15|10873.15|10871.17|10871.17|0
1648826980000|2022-04-01 15:29:40|10868.52|10868.52|10868.52|10868.52|10868.52|10868.52|10868.52|10868.52|0
1648826990000|2022-04-01 15:29:50|10866.55|10866.55|10869.32|10869.32|10870.18|10870.18|10866.55|10866.55|0
1649056500000|2022-04-04 07:15:00|10927.2|10927.2|10928.19|10928.19|10928.19|10928.19|10927.2|10927.2|0
1649056530000|2022-04-04 07:15:30|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|10930.83|0
1649056610000|2022-04-04 07:16:50|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|10930.49|0
1649056620000|2022-04-04 07:17:00|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|10938.43|0
1649056630000|2022-04-04 07:17:10|10935.78|10935.78|10941.08|10941.08|10941.08|10941.08|10935.78|10935.78|0
1649056680000|2022-04-04 07:18:00|10962.25|10962.25|10960.27|10960.27|10967.54|10967.54|10960.27|10960.27|0
1649056700000|2022-04-04 07:18:20|10965.56|10965.56|10965.56|10965.56|10965.56|10965.56|10965.56|10965.56|0
1649056740000|2022-04-04 07:19:00|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|0
1649056750000|2022-04-04 07:19:10|10954.98|10954.98|10952.33|10952.33|10954.98|10954.98|10952.33|10952.33|0
1649056770000|2022-04-04 07:19:30|10954.98|10954.98|10952.33|10952.33|10954.98|10954.98|10952.33|10952.33|0
1649056780000|2022-04-04 07:19:40|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|10951.34|0
1649056810000|2022-04-04 07:20:10|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|0
1649056870000|2022-04-04 07:21:10|10956.64|10956.64|10956.64|10956.64|10956.64|10956.64|10956.64|10956.64|0
1649056880000|2022-04-04 07:21:20|10961.93|10961.93|10961.93|10961.93|10961.93|10961.93|10961.93|10961.93|0
1649056920000|2022-04-04 07:22:00|10964.58|10964.58|10967.22|10967.22|10967.22|10967.22|10964.58|10964.58|0
1649056930000|2022-04-04 07:22:10|10964.58|10964.58|10964.58|10964.58|10964.58|10964.58|10964.58|10964.58|0
1649056950000|2022-04-04 07:22:30|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|0
1649057030000|2022-04-04 07:23:50|10964.58|10964.58|10964.58|10964.58|10964.58|10964.58|10964.58|10964.58|0
1649057060000|2022-04-04 07:24:20|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|0
1649057070000|2022-04-04 07:24:30|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|0
1649057130000|2022-04-04 07:25:30|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|0
1649057180000|2022-04-04 07:26:20|10977.81|10977.81|10969.87|10969.87|10977.81|10977.81|10969.87|10969.87|0
1649057220000|2022-04-04 07:27:00|10967.22|10967.22|10961.93|10961.93|10967.22|10967.22|10961.93|10961.93|0
1649057230000|2022-04-04 07:27:10|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|10967.22|0
1649057240000|2022-04-04 07:27:20|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|0
1649057260000|2022-04-04 07:27:40|10972.52|10972.52|10972.52|10972.52|10972.52|10972.52|10972.52|10972.52|0
1649057270000|2022-04-04 07:27:50|10975.16|10975.16|10976.15|10976.15|10976.15|10976.15|10975.16|10975.16|0
1649057280000|2022-04-04 07:28:00|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|10973.5|0
1649057290000|2022-04-04 07:28:10|10974.02|10974.02|10974.53|10974.53|10974.53|10974.53|10974.02|10974.02|0
1649057300000|2022-04-04 07:28:20|10969.24|10969.24|10971.89|10971.89|10971.89|10971.89|10969.24|10969.24|0
1649057320000|2022-04-04 07:28:40|10972.87|10972.87|10972.87|10972.87|10972.87|10972.87|10972.87|10972.87|0
1649057420000|2022-04-04 07:30:20|10975.52|10975.52|10975.52|10975.52|10975.52|10975.52|10975.52|10975.52|0
1649057430000|2022-04-04 07:30:30|10978.17|10978.17|10978.17|10978.17|10978.17|10978.17|10978.17|10978.17|0
1649057440000|2022-04-04 07:30:40|10986.11|10986.11|10983.46|10983.46|10986.11|10986.11|10983.46|10983.46|0
1649057460000|2022-04-04 07:31:00|10982.47|10982.47|10987.76|10987.76|10987.76|10987.76|10982.47|10982.47|0
1649057480000|2022-04-04 07:31:20|10986.78|10986.78|10986.78|10986.78|10986.78|10986.78|10986.78|10986.78|0
1649057560000|2022-04-04 07:32:40|10992.07|10992.07|10989.42|10989.42|10992.07|10992.07|10989.42|10989.42|0
1649057580000|2022-04-04 07:33:00|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|10991.4|0
1649057620000|2022-04-04 07:33:40|11004.63|11004.63|11012.57|11012.57|11012.57|11012.57|11004.63|11004.63|0
1649057630000|2022-04-04 07:33:50|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|0
1649057660000|2022-04-04 07:34:20|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|11009.92|0
1649057710000|2022-04-04 07:35:10|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|11004.63|0
1649057720000|2022-04-04 07:35:20|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|11007.28|0
1649057760000|2022-04-04 07:36:00|11001.98|11001.98|10999.34|10999.34|11001.98|11001.98|10999.34|10999.34|0
1649057770000|2022-04-04 07:36:10|11001.98|11001.98|11001.98|11001.98|11001.98|11001.98|11001.98|11001.98|0
1649057780000|2022-04-04 07:36:20|10999.34|10999.34|11001.98|11001.98|11001.98|11001.98|10999.34|10999.34|0
1649057820000|2022-04-04 07:37:00|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|10999.34|0
1649057830000|2022-04-04 07:37:10|10998.35|10998.35|11006.29|11006.29|11006.29|11006.29|10998.35|10998.35|0
1649057880000|2022-04-04 07:38:00|11001|11001|11001|11001|11001|11001|11001|11001|0
1649058030000|2022-04-04 07:40:30|11001.98|11001.98|11003.96|11003.96|11003.96|11003.96|11001.98|11001.98|0
1649058060000|2022-04-04 07:41:00|11001.31|11001.31|11003.96|11003.96|11003.96|11003.96|11001.31|11001.31|0
1649058080000|2022-04-04 07:41:20|11006.61|11006.61|11006.61|11006.61|11006.61|11006.61|11006.61|11006.61|0
1649058090000|2022-04-04 07:41:30|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|11009.25|0
1649058100000|2022-04-04 07:41:40|11011.23|11011.23|11011.23|11011.23|11011.23|11011.23|11011.23|11011.23|0
1649058110000|2022-04-04 07:41:50|11010.24|11010.24|11010.24|11010.24|11010.24|11010.24|11010.24|11010.24|0
1649058120000|2022-04-04 07:42:00|11007.6|11007.6|11007.6|11007.6|11007.6|11007.6|11007.6|11007.6|0
1649058140000|2022-04-04 07:42:20|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|11002.3|0
1649058180000|2022-04-04 07:43:00|10994.36|10994.36|10993.38|10993.38|10994.36|10994.36|10993.38|10993.38|0
1649058200000|2022-04-04 07:43:20|10992.39|10992.39|10989.74|10989.74|10992.39|10992.39|10989.74|10989.74|0
1649058240000|2022-04-04 07:44:00|10981.8|10981.8|10980.81|10980.81|10981.8|10981.8|10980.81|10980.81|0
1649058270000|2022-04-04 07:44:30|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|0
1649058290000|2022-04-04 07:44:50|10983.46|10983.46|10983.46|10983.46|10983.46|10983.46|10983.46|10983.46|0
1649058390000|2022-04-04 07:46:30|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|10986.11|0
1649058440000|2022-04-04 07:47:20|10978.17|10978.17|10975.52|10975.52|10978.17|10978.17|10975.52|10975.52|0
1649058480000|2022-04-04 07:48:00|10974.53|10974.53|10972.56|10972.56|10974.53|10974.53|10972.56|10972.56|0
1649058520000|2022-04-04 07:48:40|10977.85|10977.85|10975.2|10975.2|10977.85|10977.85|10975.2|10975.2|0
1649058530000|2022-04-04 07:48:50|10969.91|10969.91|10967.26|10967.26|10969.91|10969.91|10967.26|10967.26|0
1649058690000|2022-04-04 07:51:30|10964.62|10964.62|10959.32|10959.32|10964.62|10964.62|10959.32|10959.32|0
1649058790000|2022-04-04 07:53:10|10954.03|10954.03|10961.97|10961.97|10961.97|10961.97|10954.03|10954.03|0
1649058940000|2022-04-04 07:55:40|10960.98|10960.98|10959.99|10959.99|10960.98|10960.98|10959.99|10959.99|0
1649058960000|2022-04-04 07:56:00|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|0
1649059060000|2022-04-04 07:57:40|10959.99|10959.99|10959.99|10959.99|10959.99|10959.99|10959.99|10959.99|0
1649059100000|2022-04-04 07:58:20|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|10957.35|0
1649059150000|2022-04-04 07:59:10|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|10958.34|0
1649059270000|2022-04-04 08:01:10|10955.69|10955.69|10953.71|10953.71|10955.69|10955.69|10953.71|10953.71|0
1649059290000|2022-04-04 08:01:30|10956.36|10956.36|10956.36|10956.36|10956.36|10956.36|10956.36|10956.36|0
1649059310000|2022-04-04 08:01:50|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|10959.01|0
1649059340000|2022-04-04 08:02:20|10956.36|10956.36|10951.07|10951.07|10956.36|10956.36|10951.07|10951.07|0
1649059370000|2022-04-04 08:02:50|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|10950.08|0
1649059490000|2022-04-04 08:04:50|10948.88|10948.88|10946.48|10946.48|10948.88|10948.88|10945.96|10945.96|0
1649059500000|2022-04-04 08:05:00|10946.13|10946.13|10940.84|10940.84|10946.13|10946.13|10940.84|10940.84|0
1649059520000|2022-04-04 08:05:20|10946.13|10946.13|10946.13|10946.13|10946.13|10946.13|10946.13|10946.13|0
1649059530000|2022-04-04 08:05:30|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|10949.1|0
1649059570000|2022-04-04 08:06:10|10948.11|10948.11|10948.11|10948.11|10948.11|10948.11|10948.11|10948.11|0
1649059580000|2022-04-04 08:06:20|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|0
1649059630000|2022-04-04 08:07:10|10945.63|10945.63|10945.63|10945.63|10945.63|10945.63|10945.63|10945.63|0
1649059660000|2022-04-04 08:07:40|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|0
1649059670000|2022-04-04 08:07:50|10945.46|10945.46|10945.81|10945.81|10945.81|10945.81|10945.46|10945.46|0
1649059680000|2022-04-04 08:08:00|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|0
1649059710000|2022-04-04 08:08:30|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|0
1649059720000|2022-04-04 08:08:40|10945.98|10945.98|10945.46|10945.46|10945.98|10945.98|10945.46|10945.46|0
1649059730000|2022-04-04 08:08:50|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|10945.81|0
1649059740000|2022-04-04 08:09:00|10945.46|10945.46|10945.81|10945.81|10945.81|10945.81|10945.46|10945.46|0
1649059750000|2022-04-04 08:09:10|10945.46|10945.46|10951.27|10951.27|10951.27|10951.27|10945.46|10945.46|0
1649059760000|2022-04-04 08:09:20|10950.76|10950.76|10950.76|10950.76|10950.76|10950.76|10950.76|10950.76|0
1649059820000|2022-04-04 08:10:20|10951.1|10951.1|10951.1|10951.1|10951.1|10951.1|10951.1|10951.1|0
1649059840000|2022-04-04 08:10:40|10950.76|10950.76|10950.76|10950.76|10950.76|10950.76|10950.76|10950.76|0
1649059870000|2022-04-04 08:11:10|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|0
1649059880000|2022-04-04 08:11:20|10953.75|10953.75|10953.75|10953.75|10953.75|10953.75|10953.75|10953.75|0
1649059890000|2022-04-04 08:11:30|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|10953.4|0
1649060040000|2022-04-04 08:14:00|10953.75|10953.75|10953.4|10953.4|10953.92|10953.92|10953.4|10953.4|0
1649060170000|2022-04-04 08:16:10|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|10945.46|0
1649060200000|2022-04-04 08:16:40|10945.81|10945.81|10945.46|10945.46|10945.81|10945.81|10945.46|10945.46|0
1649060210000|2022-04-04 08:16:50|10948.11|10948.11|10949.1|10949.1|10949.1|10949.1|10948.11|10948.11|0
1649060270000|2022-04-04 08:17:50|10946.45|10946.45|10946.45|10946.45|10946.45|10946.45|10946.45|10946.45|0
1649060300000|2022-04-04 08:18:20|10949.42|10949.42|10946.77|10946.77|10949.42|10949.42|10946.77|10946.77|0
1649060420000|2022-04-04 08:20:20|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|0
1649060450000|2022-04-04 08:20:50|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|0
1649060510000|2022-04-04 08:21:50|10946.77|10946.77|10946.77|10946.77|10946.77|10946.77|10946.77|10946.77|0
1649060540000|2022-04-04 08:22:20|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|0
1649060620000|2022-04-04 08:23:40|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|0
1649060660000|2022-04-04 08:24:20|10954.88|10954.88|10954.88|10954.88|10954.88|10954.88|10954.88|10954.88|0
1649060670000|2022-04-04 08:24:30|10955.05|10955.05|10954.71|10954.71|10955.05|10955.05|10954.71|10954.71|0
1649060680000|2022-04-04 08:24:40|10955.05|10955.05|10954.71|10954.71|10955.05|10955.05|10954.71|10954.71|0
1649060690000|2022-04-04 08:24:50|10953.72|10953.72|10953.72|10953.72|10953.72|10953.72|10953.72|10953.72|0
1649060760000|2022-04-04 08:26:00|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|0
1649060830000|2022-04-04 08:27:10|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|10949.42|0
1649060890000|2022-04-04 08:28:10|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|10952.06|0
1649060940000|2022-04-04 08:29:00|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|10954.71|0
1649061000000|2022-04-04 08:30:00|10956.69|10956.69|10957.67|10957.67|10957.67|10957.67|10956.69|10956.69|0
1649061020000|2022-04-04 08:30:20|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|10956.69|0
1649061050000|2022-04-04 08:30:50|10955.7|10955.7|10956.69|10956.69|10956.69|10956.69|10955.7|10955.7|0
1649061060000|2022-04-04 08:31:00|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|10957.67|0
1649061090000|2022-04-04 08:31:30|10958.02|10958.02|10957.67|10957.67|10958.02|10958.02|10957.67|10957.67|0
1649061120000|2022-04-04 08:32:00|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|10960.32|0
1649061180000|2022-04-04 08:33:00|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|10955.03|0
1649061230000|2022-04-04 08:33:50|10954.04|10954.04|10955.03|10955.03|10955.03|10955.03|10954.04|10954.04|0
1649061260000|2022-04-04 08:34:20|10962.97|10962.97|10962.97|10962.97|10962.97|10962.97|10962.97|10962.97|0
1649061270000|2022-04-04 08:34:30|10963.96|10963.96|10963.96|10963.96|10963.96|10963.96|10963.96|10963.96|0
1649061300000|2022-04-04 08:35:00|10962.97|10962.97|10962.97|10962.97|10962.97|10962.97|10962.97|10962.97|0
1649061310000|2022-04-04 08:35:10|10961.98|10961.98|10961.98|10961.98|10961.98|10961.98|10961.98|10961.98|0
1649061360000|2022-04-04 08:36:00|10962.32|10962.32|10961.98|10961.98|10962.32|10962.32|10961.98|10961.98|0
1649061370000|2022-04-04 08:36:10|10962.32|10962.32|10962.32|10962.32|10962.32|10962.32|10962.32|10962.32|0
1649061380000|2022-04-04 08:36:20|10961.98|10961.98|10961.98|10961.98|10961.98|10961.98|10961.98|10961.98|0
1649061460000|2022-04-04 08:37:40|10951.39|10951.39|10951.39|10951.39|10951.39|10951.39|10951.39|10951.39|0
1649061510000|2022-04-04 08:38:30|10950.4|10950.4|10949.42|10949.42|10950.4|10950.4|10949.42|10949.42|0
1649061520000|2022-04-04 08:38:40|10949.76|10949.76|10949.42|10949.42|10949.76|10949.76|10949.42|10949.42|0
1649061620000|2022-04-04 08:40:20|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|10948.43|0
1649061630000|2022-04-04 08:40:30|10945.78|10945.78|10949.73|10949.73|10949.73|10949.73|10945.78|10945.78|0
1649061650000|2022-04-04 08:40:50|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|10952.38|0
1649061770000|2022-04-04 08:42:50|10941.8|10941.8|10941.8|10941.8|10941.8|10941.8|10941.8|10941.8|0
1649061880000|2022-04-04 08:44:40|10944.44|10944.44|10944.44|10944.44|10944.78|10944.78|10944.44|10944.44|0
1649061910000|2022-04-04 08:45:10|10945.43|10945.43|10948.39|10948.39|10948.39|10948.39|10945.43|10945.43|0
1649061950000|2022-04-04 08:45:50|10945.75|10945.75|10945.75|10945.75|10945.75|10945.75|10945.75|10945.75|0
1649062110000|2022-04-04 08:48:30|10947.73|10947.73|10947.73|10947.73|10947.73|10947.73|10947.73|10947.73|0
1649062310000|2022-04-04 08:51:50|10950.37|10950.37|10950.37|10950.37|10950.37|10950.37|10950.37|10950.37|0
1649062350000|2022-04-04 08:52:30|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|10952.35|0
1649062360000|2022-04-04 08:52:40|10954.32|10954.32|10954.32|10954.32|10954.32|10954.32|10954.32|10954.32|0
1649062370000|2022-04-04 08:52:50|10954.67|10954.67|10957.49|10957.49|10957.49|10957.49|10954.67|10954.67|0
1649062380000|2022-04-04 08:53:00|10958.51|10958.51|10958|10958|10958.51|10958.51|10958|10958|0
1649062400000|2022-04-04 08:53:20|10958.99|10958.99|10958.99|10958.99|10958.99|10958.99|10958.99|10958.99|0
1649062420000|2022-04-04 08:53:40|10958.82|10958.82|10958.65|10958.65|10958.82|10958.82|10958.65|10958.65|0
1649062430000|2022-04-04 08:53:50|10961.29|10961.29|10961.29|10961.29|10961.29|10961.29|10961.29|10961.29|0
1649062510000|2022-04-04 08:55:10|10963.94|10963.94|10963.94|10963.94|10963.94|10963.94|10963.94|10963.94|0
1649062580000|2022-04-04 08:56:20|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|10958.65|0
1649062710000|2022-04-04 08:58:30|10959.63|10959.63|10960.62|10960.62|10960.62|10960.62|10959.63|10959.63|0
1649062720000|2022-04-04 08:58:40|10963.27|10963.27|10963.27|10963.27|10963.27|10963.27|10963.27|10963.27|0
1649062730000|2022-04-04 08:58:50|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|0
1649062740000|2022-04-04 08:59:00|10966.9|10966.9|10961.61|10961.61|10966.9|10966.9|10961.61|10961.61|0
1649062750000|2022-04-04 08:59:10|10964.26|10964.26|10964.26|10964.26|10964.26|10964.26|10964.26|10964.26|0
1649062760000|2022-04-04 08:59:20|10965.24|10965.24|10967.89|10967.89|10967.89|10967.89|10965.24|10965.24|0
1649062850000|2022-04-04 09:00:50|10965.24|10965.24|10972.16|10972.16|10972.16|10972.16|10965.24|10965.24|0
1649062860000|2022-04-04 09:01:00|10970.19|10970.19|10968.21|10968.21|10970.19|10970.19|10968.21|10968.21|0
1649062870000|2022-04-04 09:01:10|10969.2|10969.2|10969.2|10969.2|10969.2|10969.2|10969.2|10969.2|0
1649062900000|2022-04-04 09:01:40|10977.14|10977.14|10977.14|10977.14|10977.14|10977.14|10977.14|10977.14|0
1649062910000|2022-04-04 09:01:50|10975.16|10975.16|10972.51|10972.51|10975.16|10975.16|10972.51|10972.51|0
1649062930000|2022-04-04 09:02:10|10973.5|10973.5|10974.49|10974.49|10975.48|10975.48|10973.5|10973.5|0
1649062960000|2022-04-04 09:02:40|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|0
1649063070000|2022-04-04 09:04:30|10976.47|10976.47|10975.48|10975.48|10976.47|10976.47|10975.48|10975.48|0
1649063080000|2022-04-04 09:04:40|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|10974.49|0
1649063090000|2022-04-04 09:04:50|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|10975.48|0
1649063100000|2022-04-04 09:05:00|10972.83|10972.83|10971.84|10971.84|10972.83|10972.83|10971.84|10971.84|0
1649063120000|2022-04-04 09:05:20|10972.83|10972.83|10972.83|10972.83|10972.83|10972.83|10972.83|10972.83|0
1649063150000|2022-04-04 09:05:50|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|10971.84|0
1649063190000|2022-04-04 09:06:30|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|10969.87|0
1649063200000|2022-04-04 09:06:40|10967.89|10967.89|10967.89|10967.89|10967.89|10967.89|10967.89|10967.89|0
1649063220000|2022-04-04 09:07:00|10965.24|10965.24|10965.24|10965.24|10965.24|10965.24|10965.24|10965.24|0
1649063230000|2022-04-04 09:07:10|10964.26|10964.26|10964.26|10964.26|10964.26|10964.26|10964.26|10964.26|0
1649063240000|2022-04-04 09:07:20|10966.9|10966.9|10966.9|10966.9|10966.9|10966.9|10966.9|10966.9|0
1649063270000|2022-04-04 09:07:50|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|10969.55|0
1649063320000|2022-04-04 09:08:40|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|10968.56|0
1649063330000|2022-04-04 09:08:50|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|10965.91|0
1649063390000|2022-04-04 09:09:50|10960.62|10960.62|10960.62|10960.62|10960.62|10960.62|10960.62|10960.62|0
1649063480000|2022-04-04 09:11:20|10957.98|10957.98|10957.98|10957.98|10957.98|10957.98|10957.98|10957.98|0
1649063540000|2022-04-04 09:12:20|10955.33|10955.33|10955.33|10955.33|10955.33|10955.33|10955.33|10955.33|0
1649063640000|2022-04-04 09:14:00|10956.32|10956.32|10957.31|10957.31|10957.31|10957.31|10956.32|10956.32|0
1649063650000|2022-04-04 09:14:10|10958.29|10958.29|10960.27|10960.27|10960.27|10960.27|10958.29|10958.29|0
1649063660000|2022-04-04 09:14:20|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|10957.31|0
1649063670000|2022-04-04 09:14:30|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|10959.28|0
1649063690000|2022-04-04 09:14:50|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|0
1649063700000|2022-04-04 09:15:00|10962.92|10962.92|10962.92|10962.92|10962.92|10962.92|10962.92|10962.92|0
1649063720000|2022-04-04 09:15:20|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|10960.27|0
1649063730000|2022-04-04 09:15:30|10957.62|10957.62|10954.66|10954.66|10957.62|10957.62|10954.66|10954.66|0
1649063760000|2022-04-04 09:16:00|10949.37|10949.37|10944.07|10944.07|10949.37|10949.37|10941.43|10941.43|0
1649063830000|2022-04-04 09:17:10|10949.37|10949.37|10947.39|10947.39|10949.37|10949.37|10947.39|10947.39|0
1649063850000|2022-04-04 09:17:30|10946.4|10946.4|10947.39|10947.39|10947.39|10947.39|10946.4|10946.4|0
1649063890000|2022-04-04 09:18:10|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|10948.38|0
1649063930000|2022-04-04 09:18:50|10945.73|10945.73|10945.73|10945.73|10945.73|10945.73|10943.09|10943.09|0
1649063950000|2022-04-04 09:19:10|10946.72|10946.72|10946.72|10946.72|10946.72|10946.72|10946.72|10946.72|0
1649064030000|2022-04-04 09:20:30|10947.71|10947.71|10947.71|10947.71|10947.71|10947.71|10947.71|10947.71|0
1649064050000|2022-04-04 09:20:50|10945.06|10945.06|10945.06|10945.06|10945.06|10945.06|10945.06|10945.06|0
1649064070000|2022-04-04 09:21:10|10947.71|10947.71|10939.77|10939.77|10947.71|10947.71|10939.77|10939.77|0
1649064080000|2022-04-04 09:21:20|10938.78|10938.78|10938.78|10938.78|10938.78|10938.78|10938.78|10938.78|0
1649064090000|2022-04-04 09:21:30|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|10946.69|0
1649064100000|2022-04-04 09:21:40|10945.7|10945.7|10947.67|10947.67|10948.66|10948.66|10945.7|10945.7|0
1649064110000|2022-04-04 09:21:50|10945.7|10945.7|10943.72|10943.72|10945.7|10945.7|10943.72|10943.72|0
1649064130000|2022-04-04 09:22:10|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|10944.71|0
1649064140000|2022-04-04 09:22:20|10945.7|10945.7|10946.69|10946.69|10946.69|10946.69|10945.7|10945.7|0
1649064180000|2022-04-04 09:23:00|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|10949.33|0
1649064190000|2022-04-04 09:23:10|10946.69|10946.69|10944.04|10944.04|10946.69|10946.69|10944.04|10944.04|0
1649064210000|2022-04-04 09:23:30|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|10941.08|0
1649064270000|2022-04-04 09:24:30|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|10935.78|0
1649064420000|2022-04-04 09:27:00|10938.43|10938.43|10947.36|10947.36|10947.36|10947.36|10938.43|10938.43|0
1649064430000|2022-04-04 09:27:10|10946.37|10946.37|10945.38|10945.38|10946.37|10946.37|10945.38|10945.38|0
1649064440000|2022-04-04 09:27:20|10944.39|10944.39|10943.4|10943.4|10945.38|10945.38|10943.4|10943.4|0
1649064480000|2022-04-04 09:28:00|10938.11|10938.11|10940.76|10940.76|10940.76|10940.76|10938.11|10938.11|0
1649064500000|2022-04-04 09:28:20|10941.75|10941.75|10941.75|10941.75|10941.75|10941.75|10941.75|10941.75|0
1649064550000|2022-04-04 09:29:10|10944.39|10944.39|10944.39|10944.39|10944.39|10944.39|10944.39|10944.39|0
1649064570000|2022-04-04 09:29:30|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|10949.68|0
1649064600000|2022-04-04 09:30:00|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|10948.7|0
1649064610000|2022-04-04 09:30:10|10947.71|10947.71|10945.06|10945.06|10947.71|10947.71|10945.06|10945.06|0
1649064650000|2022-04-04 09:30:50|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|0
1649064690000|2022-04-04 09:31:30|10940.44|10940.44|10942.42|10942.42|10942.42|10942.42|10940.44|10940.44|0
1649064740000|2022-04-04 09:32:20|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|0
1649064750000|2022-04-04 09:32:30|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|0
1649064770000|2022-04-04 09:32:50|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|10939.77|0
1649064830000|2022-04-04 09:33:50|10940.76|10940.76|10940.76|10940.76|10940.76|10940.76|10940.76|10940.76|0
1649064840000|2022-04-04 09:34:00|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|10943.4|0
1649064850000|2022-04-04 09:34:10|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|10942.42|0
1649064920000|2022-04-04 09:35:20|10937.12|10937.12|10937.12|10937.12|10937.12|10937.12|10937.12|10937.12|0
1649064990000|2022-04-04 09:36:30|10929.18|10929.18|10929.18|10929.18|10929.18|10929.18|10929.18|10929.18|0
1649065040000|2022-04-04 09:37:20|10928.2|10928.2|10928.2|10928.2|10928.2|10928.2|10928.2|10928.2|0
1649065110000|2022-04-04 09:38:30|10925.55|10925.55|10925.55|10925.55|10925.55|10925.55|10925.55|10925.55|0
1649065170000|2022-04-04 09:39:30|10922.9|10922.9|10928.2|10928.2|10928.2|10928.2|10922.9|10922.9|0
1649065200000|2022-04-04 09:40:00|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|10926.22|0
1649065220000|2022-04-04 09:40:20|10928.86|10928.86|10928.86|10928.86|10928.86|10928.86|10928.86|10928.86|0
1649065250000|2022-04-04 09:40:50|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|10923.57|0
1649065260000|2022-04-04 09:41:00|10920.93|10920.93|10920.93|10920.93|10920.93|10920.93|10920.93|10920.93|0
1649065270000|2022-04-04 09:41:10|10918.28|10918.28|10918.28|10918.28|10918.28|10918.28|10918.28|10918.28|0
1649065290000|2022-04-04 09:41:30|10919.27|10919.27|10919.27|10919.27|10919.27|10919.27|10919.27|10919.27|0
1649065300000|2022-04-04 09:41:40|10925.55|10925.55|10928.51|10928.51|10928.51|10928.51|10925.55|10925.55|0
1649065310000|2022-04-04 09:41:50|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|10925.87|0
1649065320000|2022-04-04 09:42:00|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|10923.89|0
1649065430000|2022-04-04 09:43:50|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|10921.24|0
1649065480000|2022-04-04 09:44:40|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1649065510000|2022-04-04 09:45:10|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|0
1649065550000|2022-04-04 09:45:50|10912.32|10912.32|10912.32|10912.32|10912.32|10912.32|10912.32|10912.32|0
1649065720000|2022-04-04 09:48:40|10911.33|10911.33|10911.33|10911.33|10911.33|10911.33|10911.33|10911.33|0
1649065760000|2022-04-04 09:49:20|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|10913.97|0
1649065860000|2022-04-04 09:51:00|10916.62|10916.62|10921.91|10921.91|10921.91|10921.91|10916.62|10916.62|0
1649065990000|2022-04-04 09:53:10|10919.27|10919.27|10919.27|10919.27|10919.27|10919.27|10919.27|10919.27|0
1649066020000|2022-04-04 09:53:40|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|10927.21|0
1649066030000|2022-04-04 09:53:50|10924.56|10924.56|10915.31|10915.31|10924.56|10924.56|10915.31|10915.31|0
1649066100000|2022-04-04 09:55:00|10917.96|10917.96|10917.96|10917.96|10917.96|10917.96|10917.96|10917.96|0
1649066130000|2022-04-04 09:55:30|10920.61|10920.61|10920.61|10920.61|10920.61|10920.61|10920.61|10920.61|0
1649066280000|2022-04-04 09:58:00|10923.25|10923.25|10925.9|10925.9|10925.9|10925.9|10923.25|10923.25|0
1649066290000|2022-04-04 09:58:10|10927.88|10927.88|10932.18|10932.18|10932.18|10932.18|10926.89|10926.89|0
1649066320000|2022-04-04 09:58:40|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|10934.16|0
1649066440000|2022-04-04 10:00:40|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|10939.45|0
1649066540000|2022-04-04 10:02:20|10936.8|10936.8|10936.8|10936.8|10936.8|10936.8|10936.8|10936.8|0
1649066590000|2022-04-04 10:03:10|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|10942.1|0
1649066700000|2022-04-04 10:05:00|10945.06|10945.06|10945.06|10945.06|10945.06|10945.06|10945.06|10945.06|0
1649066850000|2022-04-04 10:07:30|10944.89|10944.89|10944.55|10944.55|10944.89|10944.89|10944.55|10944.55|0
1649066880000|2022-04-04 10:08:00|10947.19|10947.19|10947.19|10947.19|10947.19|10947.19|10947.19|10947.19|0
1649066960000|2022-04-04 10:09:20|10949.84|10949.84|10952.49|10952.49|10952.49|10952.49|10949.84|10949.84|0
1649067000000|2022-04-04 10:10:00|10949.84|10949.84|10949.84|10949.84|10949.84|10949.84|10949.84|10949.84|0
1649067020000|2022-04-04 10:10:20|10947.19|10947.19|10947.19|10947.19|10947.19|10947.19|10947.19|10947.19|0
1649067100000|2022-04-04 10:11:40|10944.55|10944.55|10944.55|10944.55|10944.55|10944.55|10944.55|10944.55|0
1649067150000|2022-04-04 10:12:30|10945.54|10945.54|10946.52|10946.52|10946.52|10946.52|10945.54|10945.54|0
1649067160000|2022-04-04 10:12:40|10945.54|10945.54|10944.55|10944.55|10945.54|10945.54|10944.55|10944.55|0
1649067180000|2022-04-04 10:13:00|10941.9|10941.9|10941.9|10941.9|10941.9|10941.9|10941.9|10941.9|0
1649067270000|2022-04-04 10:14:30|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|0
1649067310000|2022-04-04 10:15:10|10940.24|10940.24|10940.24|10940.24|10940.24|10940.24|10940.24|10940.24|0
1649067340000|2022-04-04 10:15:40|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|10939.25|0
1649067360000|2022-04-04 10:16:00|10931.32|10931.32|10931.32|10931.32|10931.32|10931.32|10931.32|10931.32|0
1649067370000|2022-04-04 10:16:10|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|10928.67|0
1649067500000|2022-04-04 10:18:20|10926.02|10926.02|10926.02|10926.02|10926.02|10926.02|10926.02|10926.02|0
1649067570000|2022-04-04 10:19:30|10915.44|10915.44|10915.44|10915.44|10915.44|10915.44|10915.44|10915.44|0
1649067600000|2022-04-04 10:20:00|10914.45|10914.45|10913.46|10913.46|10914.45|10914.45|10913.46|10913.46|0
1649067640000|2022-04-04 10:20:40|10912.47|10912.47|10913.46|10913.46|10913.46|10913.46|10912.47|10912.47|0
1649067670000|2022-04-04 10:21:10|10908.17|10908.17|10905.52|10905.52|10908.17|10908.17|10905.52|10905.52|0
1649067700000|2022-04-04 10:21:40|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|10908.17|0
1649067710000|2022-04-04 10:21:50|10910.14|10910.14|10912.79|10912.79|10912.79|10912.79|10910.14|10910.14|0
1649067720000|2022-04-04 10:22:00|10915.44|10915.44|10912.79|10912.79|10917.41|10917.41|10912.79|10912.79|0
1649067730000|2022-04-04 10:22:10|10911.8|10911.8|10911.8|10911.8|10911.8|10911.8|10911.8|10911.8|0
1649068000000|2022-04-04 10:26:40|10917.09|10917.09|10919.74|10919.74|10919.74|10919.74|10917.09|10917.09|0
1649068040000|2022-04-04 10:27:20|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|0
1649068130000|2022-04-04 10:28:50|10925.21|10925.21|10925.21|10925.21|10925.21|10925.21|10925.21|10925.21|0
1649068150000|2022-04-04 10:29:10|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|0
1649068200000|2022-04-04 10:30:00|10917.27|10917.27|10917.27|10917.27|10917.27|10917.27|10917.27|10917.27|0
1649068220000|2022-04-04 10:30:20|10922.56|10922.56|10922.56|10922.56|10922.56|10922.56|10922.56|10922.56|0
1649068340000|2022-04-04 10:32:20|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|10919.91|0
1649068860000|2022-04-04 10:41:00|10922.56|10922.56|10922.56|10922.56|10922.56|10922.56|10922.56|10922.56|0
1649068930000|2022-04-04 10:42:10|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|0
1649068960000|2022-04-04 10:42:40|10928.84|10928.84|10928.84|10928.84|10928.84|10928.84|10928.84|10928.84|0
1649068970000|2022-04-04 10:42:50|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|0
1649069020000|2022-04-04 10:43:40|10927.18|10927.18|10927.18|10927.18|10927.18|10927.18|10927.18|10927.18|0
1649069090000|2022-04-04 10:44:50|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|0
1649069110000|2022-04-04 10:45:10|10932.47|10932.47|10932.47|10932.47|10932.47|10932.47|10932.47|10932.47|0
1649069290000|2022-04-04 10:48:10|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|10929.83|0
1649069310000|2022-04-04 10:48:30|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|10927.85|0
1649069340000|2022-04-04 10:49:00|10928.02|10928.02|10930.67|10930.67|10930.67|10930.67|10928.02|10928.02|0
1649069560000|2022-04-04 10:52:40|10932.65|10932.65|10933.63|10933.63|10933.63|10933.63|10932.65|10932.65|0
1649069580000|2022-04-04 10:53:00|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|0
1649069620000|2022-04-04 10:53:40|10930|10930|10930|10930|10930|10930|10930|10930|0
1649069960000|2022-04-04 10:59:20|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|0
1649070000000|2022-04-04 11:00:00|10935.29|10935.29|10937.94|10937.94|10937.94|10937.94|10935.29|10935.29|0
1649070100000|2022-04-04 11:01:40|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|0
1649070150000|2022-04-04 11:02:30|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|10932.65|0
1649070180000|2022-04-04 11:03:00|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1649070240000|2022-04-04 11:04:00|10931.66|10931.66|10931.66|10931.66|10931.66|10931.66|10931.66|10931.66|0
1649070330000|2022-04-04 11:05:30|10929.01|10929.01|10926.37|10926.37|10929.01|10929.01|10926.37|10926.37|0
1649070390000|2022-04-04 11:06:30|10927.35|10927.35|10926.37|10926.37|10927.35|10927.35|10926.37|10926.37|0
1649070450000|2022-04-04 11:07:30|10929.01|10929.01|10929.01|10929.01|10929.01|10929.01|10929.01|10929.01|0
1649070550000|2022-04-04 11:09:10|10931.66|10931.66|10934.3|10934.3|10934.3|10934.3|10931.66|10931.66|0
1649070570000|2022-04-04 11:09:30|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|10935.29|0
1649070580000|2022-04-04 11:09:40|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|0
1649070590000|2022-04-04 11:09:50|10930.99|10930.99|10930.99|10930.99|10930.99|10930.99|10930.99|10930.99|0
1649070680000|2022-04-04 11:11:20|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1649070890000|2022-04-04 11:14:50|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|10936.28|0
1649070900000|2022-04-04 11:15:00|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1649070910000|2022-04-04 11:15:10|10934.62|10934.62|10934.62|10934.62|10934.62|10934.62|10934.62|10934.62|0
1649071000000|2022-04-04 11:16:40|10939.92|10939.92|10939.92|10939.92|10939.92|10939.92|10939.92|10939.92|0
1649071160000|2022-04-04 11:19:20|10937.27|10937.27|10934.62|10934.62|10937.27|10937.27|10934.62|10934.62|0
1649071190000|2022-04-04 11:19:50|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|10931.98|0
1649071200000|2022-04-04 11:20:00|10930|10930|10930|10930|10930|10930|10930|10930|0
1649071210000|2022-04-04 11:20:10|10929.01|10929.01|10928.34|10928.34|10930.99|10930.99|10928.34|10928.34|0
1649071230000|2022-04-04 11:20:30|10925.7|10925.7|10925.7|10925.7|10925.7|10925.7|10925.7|10925.7|0
1649071340000|2022-04-04 11:22:20|10923.05|10923.05|10923.05|10923.05|10923.05|10923.05|10923.05|10923.05|0
1649071380000|2022-04-04 11:23:00|10921.07|10921.07|10921.07|10921.07|10921.07|10921.07|10921.07|10921.07|0
1649071430000|2022-04-04 11:23:50|10918.43|10918.43|10918.43|10918.43|10918.43|10918.43|10918.43|10918.43|0
1649071550000|2022-04-04 11:25:50|10915.78|10915.78|10914.79|10914.79|10915.78|10915.78|10914.79|10914.79|0
1649071580000|2022-04-04 11:26:20|10912.15|10912.15|10906.85|10906.85|10914.79|10914.79|10906.85|10906.85|0
1649071590000|2022-04-04 11:26:30|10909.5|10909.5|10909.5|10909.5|10909.5|10909.5|10909.5|10909.5|0
1649071680000|2022-04-04 11:28:00|10906.85|10906.85|10906.51|10906.51|10906.85|10906.85|10906.51|10906.51|0
1649071730000|2022-04-04 11:28:50|10903.86|10903.86|10903.86|10903.86|10903.86|10903.86|10901.22|10901.22|0
1649071740000|2022-04-04 11:29:00|10904.85|10904.85|10905.84|10905.84|10905.84|10905.84|10904.85|10904.85|0
1649071780000|2022-04-04 11:29:40|10906.01|10906.01|10906.01|10906.01|10906.01|10906.01|10906.01|10906.01|0
1649071860000|2022-04-04 11:31:00|10903.36|10903.36|10903.36|10903.36|10903.36|10903.36|10903.36|10903.36|0
1649072000000|2022-04-04 11:33:20|10906.01|10906.01|10903.36|10903.36|10906.01|10906.01|10903.36|10903.36|0
1649072010000|2022-04-04 11:33:30|10900.72|10900.72|10898.07|10898.07|10900.72|10900.72|10898.07|10898.07|0
1649072080000|2022-04-04 11:34:40|10895.43|10895.43|10892.78|10892.78|10895.43|10895.43|10892.78|10892.78|0
1649072170000|2022-04-04 11:36:10|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|10890.13|0
1649072290000|2022-04-04 11:38:10|10889.14|10889.14|10888.16|10888.16|10889.14|10889.14|10888.16|10888.16|0
1649072460000|2022-04-04 11:41:00|10889.14|10889.14|10889.14|10889.14|10889.14|10889.14|10889.14|10889.14|0
1649072530000|2022-04-04 11:42:10|10891.79|10891.79|10896.1|10896.1|10897.08|10897.08|10891.79|10891.79|0
1649072540000|2022-04-04 11:42:20|10898.74|10898.74|10896.1|10896.1|10898.74|10898.74|10896.1|10896.1|0
1649072580000|2022-04-04 11:43:00|10894.44|10894.44|10894.44|10894.44|10894.44|10894.44|10894.44|10894.44|0
1649072590000|2022-04-04 11:43:10|10891.47|10891.47|10890.48|10890.48|10891.47|10891.47|10890.48|10890.48|0
1649072630000|2022-04-04 11:43:50|10891.47|10891.47|10891.47|10891.47|10891.47|10891.47|10891.47|10891.47|0
1649072690000|2022-04-04 11:44:50|10888.83|10888.83|10886.18|10886.18|10888.83|10888.83|10886.18|10886.18|0
1649072800000|2022-04-04 11:46:40|10886.35|10886.35|10886.35|10886.35|10886.35|10886.35|10886.35|10886.35|0
1649072810000|2022-04-04 11:46:50|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|10886.52|0
1649072820000|2022-04-04 11:47:00|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|0
1649072860000|2022-04-04 11:47:40|10891.82|10891.82|10891.82|10891.82|10891.82|10891.82|10891.82|10891.82|0
1649072920000|2022-04-04 11:48:40|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|10894.46|0
1649072980000|2022-04-04 11:49:40|10893.47|10893.47|10893.47|10893.47|10893.47|10893.47|10893.47|10893.47|0
1649072990000|2022-04-04 11:49:50|10890.83|10890.83|10890.83|10890.83|10890.83|10890.83|10890.83|10890.83|0
1649073010000|2022-04-04 11:50:10|10893.47|10893.47|10893.47|10893.47|10893.47|10893.47|10893.47|10893.47|0
1649073040000|2022-04-04 11:50:40|10894.46|10894.46|10896.44|10896.44|10896.44|10896.44|10894.46|10894.46|0
1649073250000|2022-04-04 11:54:10|10895.45|10895.45|10895.45|10895.45|10895.45|10895.45|10895.45|10895.45|0
1649073350000|2022-04-04 11:55:50|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|10896.44|0
1649073360000|2022-04-04 11:56:00|10899.08|10899.08|10899.08|10899.08|10899.08|10899.08|10899.08|10899.08|0
1649073370000|2022-04-04 11:56:10|10898.74|10898.74|10901.39|10901.39|10901.39|10901.39|10898.74|10898.74|0
1649073420000|2022-04-04 11:57:00|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|0
1649073430000|2022-04-04 11:57:10|10906.68|10906.68|10906.68|10906.68|10906.68|10906.68|10906.68|10906.68|0
1649073490000|2022-04-04 11:58:10|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|10904.03|0
1649073530000|2022-04-04 11:58:50|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|10901.39|0
1649073660000|2022-04-04 12:01:00|10900.4|10900.4|10900.4|10900.4|10900.4|10900.4|10900.4|10900.4|0
1649073730000|2022-04-04 12:02:10|10899.41|10899.41|10898.42|10898.42|10899.41|10899.41|10898.42|10898.42|0
1649073770000|2022-04-04 12:02:50|10893.13|10893.13|10893.13|10893.13|10893.13|10893.13|10893.13|10893.13|0
1649073900000|2022-04-04 12:05:00|10895.78|10895.78|10895.78|10895.78|10895.78|10895.78|10895.78|10895.78|0
1649074010000|2022-04-04 12:06:50|10893.13|10893.13|10890.48|10890.48|10893.13|10893.13|10890.48|10890.48|0
1649074090000|2022-04-04 12:08:10|10903.72|10903.72|10909.01|10909.01|10909.01|10909.01|10898.42|10898.42|0
1649074100000|2022-04-04 12:08:20|10911.66|10911.66|10914.3|10914.3|10914.3|10914.3|10911.66|10911.66|0
1649074140000|2022-04-04 12:09:00|10914.64|10914.64|10919.94|10919.94|10919.94|10919.94|10914.64|10914.64|0
1649074150000|2022-04-04 12:09:10|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1649074180000|2022-04-04 12:09:40|10914.64|10914.64|10914.64|10914.64|10914.64|10914.64|10914.64|10914.64|0
1649074200000|2022-04-04 12:10:00|10912|10912|10909.35|10909.35|10912|10912|10909.35|10909.35|0
1649074220000|2022-04-04 12:10:20|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|0
1649074270000|2022-04-04 12:11:10|10912|10912|10912|10912|10912|10912|10912|10912|0
1649074290000|2022-04-04 12:11:30|10909.35|10909.35|10909.35|10909.35|10909.35|10909.35|10909.35|10909.35|0
1649074410000|2022-04-04 12:13:30|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|10906.71|0
1649074420000|2022-04-04 12:13:40|10912|10912|10914.64|10914.64|10914.64|10914.64|10912|10912|0
1649074540000|2022-04-04 12:15:40|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1649074590000|2022-04-04 12:16:30|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|10922.58|0
1649074640000|2022-04-04 12:17:20|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1649074740000|2022-04-04 12:19:00|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1649074850000|2022-04-04 12:20:50|10914.64|10914.64|10912|10912|10914.64|10914.64|10912|10912|0
1649074940000|2022-04-04 12:22:20|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1649075030000|2022-04-04 12:23:50|10912|10912|10914.64|10914.64|10914.64|10914.64|10912|10912|0
1649075090000|2022-04-04 12:24:50|10912|10912|10912|10912|10912|10912|10912|10912|0
1649075100000|2022-04-04 12:25:00|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1649075110000|2022-04-04 12:25:10|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|10917.29|0
1649075140000|2022-04-04 12:25:40|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|10919.94|0
1649075150000|2022-04-04 12:25:50|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10920.93|10920.93|0
1649075260000|2022-04-04 12:27:40|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1649075370000|2022-04-04 12:29:30|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|10914.96|0
1649075450000|2022-04-04 12:30:50|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|10920.26|0
1649075750000|2022-04-04 12:35:50|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|10922.9|0
1649075770000|2022-04-04 12:36:10|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|10917.61|0
1649075820000|2022-04-04 12:37:00|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|10919.59|0
1649075880000|2022-04-04 12:38:00|10924.88|10924.88|10919.59|10919.59|10924.88|10924.88|10919.59|10919.59|0
1649075890000|2022-04-04 12:38:10|10924.88|10924.88|10924.88|10924.88|10924.88|10924.88|10924.88|10924.88|0
1649075930000|2022-04-04 12:38:50|10922.23|10922.23|10920.26|10920.26|10922.23|10922.23|10920.26|10920.26|0
1649075970000|2022-04-04 12:39:30|10920.43|10920.43|10920.43|10920.43|10920.43|10920.43|10920.43|10920.43|0
1649076030000|2022-04-04 12:40:30|10921.42|10921.42|10921.42|10921.42|10921.42|10921.42|10921.42|10921.42|0
1649076110000|2022-04-04 12:41:50|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|0
1649076290000|2022-04-04 12:44:50|10926.71|10926.71|10926.71|10926.71|10926.71|10926.71|10926.71|10926.71|0
1649076330000|2022-04-04 12:45:30|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|10924.06|0
1649076350000|2022-04-04 12:45:50|10922.09|10922.09|10922.09|10922.09|10922.09|10922.09|10922.09|10922.09|0
1649076420000|2022-04-04 12:47:00|10921.1|10921.1|10921.1|10921.1|10921.1|10921.1|10921.1|10921.1|0
1649076450000|2022-04-04 12:47:30|10918.45|10918.45|10918.45|10918.45|10918.45|10918.45|10918.45|10918.45|0
1649076520000|2022-04-04 12:48:40|10921.42|10921.42|10922.4|10922.4|10922.4|10922.4|10921.42|10921.42|0
1649076710000|2022-04-04 12:51:50|10923.39|10923.39|10923.39|10923.39|10923.39|10923.39|10923.39|10923.39|0
1649076740000|2022-04-04 12:52:20|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|0
1649076760000|2022-04-04 12:52:40|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|10927.03|0
1649076800000|2022-04-04 12:53:20|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|10926.04|0
1649076930000|2022-04-04 12:55:30|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|0
1649076990000|2022-04-04 12:56:30|10930.66|10930.66|10930.66|10930.66|10930.66|10930.66|10930.66|10930.66|0
1649077390000|2022-04-04 13:03:10|10933.31|10933.31|10928.01|10928.01|10933.31|10933.31|10928.01|10928.01|0
1649077470000|2022-04-04 13:04:30|10925.37|10925.37|10925.37|10925.37|10925.37|10925.37|10925.37|10925.37|0
1649077480000|2022-04-04 13:04:40|10922.72|10922.72|10922.72|10922.72|10922.72|10922.72|10922.72|10922.72|0
1649077540000|2022-04-04 13:05:40|10921.73|10921.73|10922.72|10922.72|10922.72|10922.72|10921.73|10921.73|0
1649077610000|2022-04-04 13:06:50|10920.08|10920.08|10920.08|10920.08|10920.08|10920.08|10920.08|10920.08|0
1649077630000|2022-04-04 13:07:10|10919.09|10919.09|10919.09|10919.09|10919.09|10919.09|10919.09|10919.09|0
1649077730000|2022-04-04 13:08:50|10920.08|10920.08|10920.08|10920.08|10920.08|10920.08|10920.08|10920.08|0
1649077810000|2022-04-04 13:10:10|10917.43|10917.43|10914.78|10914.78|10917.43|10917.43|10914.78|10914.78|0
1649077820000|2022-04-04 13:10:20|10917.43|10917.43|10912.14|10912.14|10917.43|10917.43|10912.14|10912.14|0
1649077830000|2022-04-04 13:10:30|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|10909.49|0
1649077890000|2022-04-04 13:11:30|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|0
1649077920000|2022-04-04 13:12:00|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|0
1649077940000|2022-04-04 13:12:20|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|10916.44|0
1649077970000|2022-04-04 13:12:50|10913.79|10913.79|10916.44|10916.44|10916.44|10916.44|10913.79|10913.79|0
1649078000000|2022-04-04 13:13:20|10915.45|10915.45|10912.81|10912.81|10915.45|10915.45|10912.81|10912.81|0
1649078030000|2022-04-04 13:13:50|10910.16|10910.16|10910.16|10910.16|10910.16|10910.16|10910.16|10910.16|0
1649078060000|2022-04-04 13:14:20|10907.51|10907.51|10907.51|10907.51|10907.51|10907.51|10907.51|10907.51|0
1649078210000|2022-04-04 13:16:50|10908.5|10908.5|10917.75|10917.75|10917.75|10917.75|10908.5|10908.5|0
1649078230000|2022-04-04 13:17:10|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|0
1649078240000|2022-04-04 13:17:20|10916.76|10916.76|10917.75|10917.75|10917.75|10917.75|10916.76|10916.76|0
1649078260000|2022-04-04 13:17:40|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|10915.1|0
1649078290000|2022-04-04 13:18:10|10913.12|10913.12|10913.12|10913.12|10913.12|10913.12|10912.14|10912.14|0
1649078310000|2022-04-04 13:18:30|10911.15|10911.15|10911.15|10911.15|10911.15|10911.15|10911.15|10911.15|0
1649078330000|2022-04-04 13:18:50|10913.12|10913.12|10913.12|10913.12|10913.12|10913.12|10913.12|10913.12|0
1649078520000|2022-04-04 13:22:00|10915.77|10915.77|10918.42|10918.42|10918.42|10918.42|10915.77|10915.77|0
1649078560000|2022-04-04 13:22:40|10921.06|10921.06|10921.06|10921.06|10921.06|10921.06|10921.06|10921.06|0
1649078700000|2022-04-04 13:25:00|10918.42|10918.42|10918.42|10918.42|10918.42|10918.42|10918.42|10918.42|0
1649078750000|2022-04-04 13:25:50|10921.06|10921.06|10926.36|10926.36|10926.36|10926.36|10921.06|10921.06|0
1649078760000|2022-04-04 13:26:00|10923.71|10923.71|10929|10929|10929|10929|10923.71|10923.71|0
1649078810000|2022-04-04 13:26:50|10934.3|10934.3|10936.94|10936.94|10936.94|10936.94|10934.3|10934.3|0
1649078900000|2022-04-04 13:28:20|10931.65|10931.65|10931.65|10931.65|10931.65|10931.65|10931.65|10931.65|0
1649078920000|2022-04-04 13:28:40|10929|10929|10929|10929|10929|10929|10929|10929|0
1649078990000|2022-04-04 13:29:50|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|10928.01|0
1649079000000|2022-04-04 13:30:00|10929|10929|10929.99|10929.99|10929.99|10929.99|10929|10929|0
1649079020000|2022-04-04 13:30:20|10927.35|10927.35|10927.35|10927.35|10927.35|10927.35|10927.35|10927.35|0
1649079030000|2022-04-04 13:30:30|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|0
1649079100000|2022-04-04 13:31:40|10932.64|10932.64|10932.64|10932.64|10932.64|10932.64|10932.64|10932.64|0
1649079150000|2022-04-04 13:32:30|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|10929.99|0
1649079180000|2022-04-04 13:33:00|10930.98|10930.98|10930.98|10930.98|10930.98|10930.98|10930.98|10930.98|0
1649079250000|2022-04-04 13:34:10|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1649079290000|2022-04-04 13:34:50|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|10936.27|0
1649079300000|2022-04-04 13:35:00|10938.92|10938.92|10938.92|10938.92|10938.92|10938.92|10938.92|10938.92|0
1649079310000|2022-04-04 13:35:10|10936.27|10936.27|10938.92|10938.92|10938.92|10938.92|10936.27|10936.27|0
1649079320000|2022-04-04 13:35:20|10933.63|10933.63|10932.64|10932.64|10933.63|10933.63|10929.99|10929.99|0
1649079350000|2022-04-04 13:35:50|10931.65|10931.65|10931.65|10931.65|10931.65|10931.65|10931.65|10931.65|0
1649079360000|2022-04-04 13:36:00|10926.36|10926.36|10926.36|10926.36|10926.36|10926.36|10926.36|10926.36|0
1649079450000|2022-04-04 13:37:30|10925.37|10925.37|10910.16|10910.16|10925.37|10925.37|10910.16|10910.16|0
1649079460000|2022-04-04 13:37:40|10909.17|10909.17|10909.17|10909.17|10909.17|10909.17|10909.17|10909.17|0
1649079500000|2022-04-04 13:38:20|10906.53|10906.53|10906.53|10906.53|10906.53|10906.53|10906.53|10906.53|0
1649079510000|2022-04-04 13:38:30|10911.82|10911.82|10914.46|10914.46|10914.46|10914.46|10911.82|10911.82|0
1649079520000|2022-04-04 13:38:40|10916.44|10916.44|10917.43|10917.43|10917.43|10917.43|10916.44|10916.44|0
1649079530000|2022-04-04 13:38:50|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|0
1649079570000|2022-04-04 13:39:30|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|10917.43|0
1649079620000|2022-04-04 13:40:20|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|10914.78|0
1649079680000|2022-04-04 13:41:20|10918.74|10918.74|10919.72|10919.72|10919.72|10919.72|10917.75|10917.75|0
1649079700000|2022-04-04 13:41:40|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|0
1649079760000|2022-04-04 13:42:40|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|0
1649079780000|2022-04-04 13:43:00|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|10926.68|0
1649079820000|2022-04-04 13:43:40|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|10924.03|0
1649079840000|2022-04-04 13:44:00|10921.38|10921.38|10921.38|10921.38|10921.38|10921.38|10921.38|10921.38|0
1649079900000|2022-04-04 13:45:00|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|10918.74|0
1649079960000|2022-04-04 13:46:00|10916.09|10916.09|10916.09|10916.09|10916.09|10916.09|10916.09|10916.09|0
1649079980000|2022-04-04 13:46:20|10915.1|10915.1|10913.12|10913.12|10917.75|10917.75|10913.12|10913.12|0
1649079990000|2022-04-04 13:46:30|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|0
1649080010000|2022-04-04 13:46:50|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|0
1649080030000|2022-04-04 13:47:10|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|0
1649080040000|2022-04-04 13:47:20|10907.83|10907.83|10908.82|10908.82|10908.82|10908.82|10907.83|10907.83|0
1649080050000|2022-04-04 13:47:30|10911.47|10911.47|10916.76|10916.76|10916.76|10916.76|10911.47|10911.47|0
1649080060000|2022-04-04 13:47:40|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|10914.11|0
1649080090000|2022-04-04 13:48:10|10911.47|10911.47|10911.47|10911.47|10911.47|10911.47|10911.47|10911.47|0
1649080100000|2022-04-04 13:48:20|10910.48|10910.48|10911.47|10911.47|10911.47|10911.47|10910.48|10910.48|0
1649080130000|2022-04-04 13:48:50|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|10910.48|0
1649080170000|2022-04-04 13:49:30|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|10907.83|0
1649080190000|2022-04-04 13:49:50|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10902.54|10902.54|0
1649080200000|2022-04-04 13:50:00|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|0
1649080210000|2022-04-04 13:50:10|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|0
1649080220000|2022-04-04 13:50:20|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|0
1649080240000|2022-04-04 13:50:40|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|0
1649080250000|2022-04-04 13:50:50|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|0
1649080260000|2022-04-04 13:51:00|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|0
1649080310000|2022-04-04 13:51:50|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|0
1649080320000|2022-04-04 13:52:00|10896.93|10896.93|10894.28|10894.28|10896.93|10896.93|10894.28|10894.28|0
1649080350000|2022-04-04 13:52:30|10891.64|10891.64|10886.34|10886.34|10891.64|10891.64|10886.34|10886.34|0
1649080360000|2022-04-04 13:52:40|10888.99|10888.99|10888.99|10888.99|10888.99|10888.99|10888.99|10888.99|0
1649080410000|2022-04-04 13:53:30|10886.34|10886.34|10883.7|10883.7|10886.34|10886.34|10883.7|10883.7|0
1649080540000|2022-04-04 13:55:40|10886.34|10886.34|10886.34|10886.34|10886.34|10886.34|10886.34|10886.34|0
1649080550000|2022-04-04 13:55:50|10887.33|10887.33|10887.33|10887.33|10887.33|10887.33|10887.33|10887.33|0
1649080560000|2022-04-04 13:56:00|10889.98|10889.98|10895.27|10895.27|10895.27|10895.27|10889.98|10889.98|0
1649080640000|2022-04-04 13:57:20|10897.92|10897.92|10897.92|10897.92|10900.56|10900.56|10897.92|10897.92|0
1649080700000|2022-04-04 13:58:20|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|10900.56|0
1649080790000|2022-04-04 13:59:50|10903.21|10903.21|10905.86|10905.86|10905.86|10905.86|10903.21|10903.21|0
1649080830000|2022-04-04 14:00:30|10903.21|10903.21|10900.56|10900.56|10903.21|10903.21|10900.56|10900.56|0
1649080870000|2022-04-04 14:01:10|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|10903.21|0
1649080950000|2022-04-04 14:02:30|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|0
1649080990000|2022-04-04 14:03:10|10906.84|10906.84|10906.84|10906.84|10906.84|10906.84|10906.84|10906.84|0
1649081040000|2022-04-04 14:04:00|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|0
1649081060000|2022-04-04 14:04:20|10901.55|10901.55|10906.84|10906.84|10906.84|10906.84|10901.55|10901.55|0
1649081070000|2022-04-04 14:04:30|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|10904.2|0
1649081140000|2022-04-04 14:05:40|10906.84|10906.84|10904.2|10904.2|10906.84|10906.84|10904.2|10904.2|0
1649081150000|2022-04-04 14:05:50|10903.21|10903.21|10906.84|10906.84|10906.84|10906.84|10903.21|10903.21|0
1649081160000|2022-04-04 14:06:00|10904.87|10904.87|10904.87|10904.87|10904.87|10904.87|10904.87|10904.87|0
1649081170000|2022-04-04 14:06:10|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|0
1649081200000|2022-04-04 14:06:40|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|10896.93|0
1649081210000|2022-04-04 14:06:50|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|10894.28|0
1649081360000|2022-04-04 14:09:20|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|10899.57|0
1649081400000|2022-04-04 14:10:00|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|10902.22|0
1649081420000|2022-04-04 14:10:20|10904.87|10904.87|10904.87|10904.87|10904.87|10904.87|10904.87|10904.87|0
1649081440000|2022-04-04 14:10:40|10906.84|10906.84|10908.82|10908.82|10908.82|10908.82|10906.84|10906.84|0
1649081530000|2022-04-04 14:12:10|10906.17|10906.17|10906.17|10906.17|10906.17|10906.17|10906.17|10906.17|0
1649081590000|2022-04-04 14:13:10|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|0
1649081680000|2022-04-04 14:14:40|10914.11|10914.11|10911.47|10911.47|10914.11|10914.11|10911.47|10911.47|0
1649081690000|2022-04-04 14:14:50|10908.82|10908.82|10906.17|10906.17|10908.82|10908.82|10906.17|10906.17|0
1649081730000|2022-04-04 14:15:30|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|10908.82|0
1649081780000|2022-04-04 14:16:20|10906.17|10906.17|10906.17|10906.17|10906.17|10906.17|10906.17|10906.17|0
1649081860000|2022-04-04 14:17:40|10903.53|10903.53|10900.88|10900.88|10903.53|10903.53|10900.88|10900.88|0
1649081880000|2022-04-04 14:18:00|10898.23|10898.23|10897.25|10897.25|10898.23|10898.23|10897.25|10897.25|0
1649081990000|2022-04-04 14:19:50|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|10894.6|0
1649082080000|2022-04-04 14:21:20|10897.25|10897.25|10899.89|10899.89|10899.89|10899.89|10897.25|10897.25|0
1649082100000|2022-04-04 14:21:40|10897.25|10897.25|10897.25|10897.25|10897.25|10897.25|10897.25|10897.25|0
1649082130000|2022-04-04 14:22:10|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|10899.89|0
1649082160000|2022-04-04 14:22:40|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|0
1649082170000|2022-04-04 14:22:50|10896.26|10896.26|10896.26|10896.26|10896.26|10896.26|10896.26|10896.26|0
1649082230000|2022-04-04 14:23:50|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|10898.9|0
1649082270000|2022-04-04 14:24:30|10899.08|10899.08|10899.08|10899.08|10899.08|10899.08|10899.08|10899.08|0
1649082290000|2022-04-04 14:24:50|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|0
1649082300000|2022-04-04 14:25:00|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|10904.37|0
1649082310000|2022-04-04 14:25:10|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|10901.72|0
1649082330000|2022-04-04 14:25:30|10901.89|10901.89|10901.89|10901.89|10901.89|10901.89|10901.89|10901.89|0
1649082340000|2022-04-04 14:25:40|10901.55|10901.55|10903.53|10903.53|10903.53|10903.53|10901.55|10901.55|0
1649082360000|2022-04-04 14:26:00|10902.54|10902.54|10902.54|10902.54|10902.54|10902.54|10902.54|10902.54|0
1649082410000|2022-04-04 14:26:50|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|10905.19|0
1649082500000|2022-04-04 14:28:20|10908.15|10908.15|10915.42|10915.42|10915.42|10915.42|10908.15|10908.15|0
1649082510000|2022-04-04 14:28:30|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|0
1649082610000|2022-04-04 14:30:10|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|10917.4|0
1649082620000|2022-04-04 14:30:20|10925.34|10925.34|10925.34|10925.34|10925.34|10925.34|10925.34|10925.34|0
1649082650000|2022-04-04 14:30:50|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|10927.98|0
1649082660000|2022-04-04 14:31:00|10925.34|10925.34|10925.34|10925.34|10925.34|10925.34|10925.34|10925.34|0
1649082690000|2022-04-04 14:31:30|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|10926.32|0
1649082730000|2022-04-04 14:32:10|10927.31|10927.31|10928.3|10928.3|10928.3|10928.3|10927.31|10927.31|0
1649082740000|2022-04-04 14:32:20|10927.31|10927.31|10927.31|10927.31|10927.31|10927.31|10927.31|10927.31|0
1649082750000|2022-04-04 14:32:30|10926.32|10926.32|10925.34|10925.34|10926.32|10926.32|10925.34|10925.34|0
1649082790000|2022-04-04 14:33:10|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|0
1649082800000|2022-04-04 14:33:20|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|10923.68|0
1649082810000|2022-04-04 14:33:30|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|10922.69|0
1649082830000|2022-04-04 14:33:50|10925.34|10925.34|10925.34|10925.34|10933.27|10933.27|10925.34|10925.34|0
1649082840000|2022-04-04 14:34:00|10922.69|10922.69|10921.7|10921.7|10922.69|10922.69|10921.7|10921.7|0
1649082880000|2022-04-04 14:34:40|10919.05|10919.05|10919.05|10919.05|10919.05|10919.05|10919.05|10919.05|0
1649082900000|2022-04-04 14:35:00|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|10916.41|0
1649082910000|2022-04-04 14:35:10|10913.76|10913.76|10913.76|10913.76|10913.76|10913.76|10913.76|10913.76|0
1649082920000|2022-04-04 14:35:20|10911.12|10911.12|10911.12|10911.12|10911.12|10911.12|10911.12|10911.12|0
1649082940000|2022-04-04 14:35:40|10912.1|10912.1|10912.1|10912.1|10912.1|10912.1|10912.1|10912.1|0
1649082950000|2022-04-04 14:35:50|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|0
1649082980000|2022-04-04 14:36:20|10911.46|10911.46|10912.45|10912.45|10912.45|10912.45|10911.46|10911.46|0
1649082990000|2022-04-04 14:36:30|10909.8|10909.8|10909.8|10909.8|10909.8|10909.8|10909.8|10909.8|0
1649083000000|2022-04-04 14:36:40|10908.81|10908.81|10911.46|10911.46|10911.46|10911.46|10908.81|10908.81|0
1649083010000|2022-04-04 14:36:50|10908.81|10908.81|10908.81|10908.81|10908.81|10908.81|10908.81|10908.81|0
1649083020000|2022-04-04 14:37:00|10911.46|10911.46|10911.46|10911.46|10911.46|10911.46|10911.46|10911.46|0
1649083080000|2022-04-04 14:38:00|10912.45|10912.45|10912.45|10912.45|10913.43|10913.43|10912.45|10912.45|0
1649083100000|2022-04-04 14:38:20|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|0
1649083110000|2022-04-04 14:38:30|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|10912.45|0
1649083130000|2022-04-04 14:38:50|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|0
1649083170000|2022-04-04 14:39:30|10917.74|10917.74|10917.74|10917.74|10917.74|10917.74|10917.74|10917.74|0
1649083200000|2022-04-04 14:40:00|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|0
1649083220000|2022-04-04 14:40:20|10914.1|10914.1|10915.09|10915.09|10915.09|10915.09|10914.1|10914.1|0
1649083230000|2022-04-04 14:40:30|10912.45|10912.45|10917.74|10917.74|10917.74|10917.74|10912.45|10912.45|0
1649083250000|2022-04-04 14:40:50|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|10915.09|0
1649083280000|2022-04-04 14:41:20|10916.08|10916.08|10918.73|10918.73|10918.73|10918.73|10916.08|10916.08|0
1649083310000|2022-04-04 14:41:50|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|0
1649083330000|2022-04-04 14:42:10|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|0
1649083340000|2022-04-04 14:42:20|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|10916.08|0
1649083360000|2022-04-04 14:42:40|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|10918.73|0
1649083370000|2022-04-04 14:42:50|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|10919.72|0
1649083380000|2022-04-04 14:43:00|10922.36|10922.36|10925.01|10925.01|10925.01|10925.01|10922.36|10922.36|0
1649083420000|2022-04-04 14:43:40|10926|10926|10926|10926|10926|10926|10926|10926|0
1649083430000|2022-04-04 14:43:50|10928.64|10928.64|10928.64|10928.64|10928.64|10928.64|10928.64|10928.64|0
1649083440000|2022-04-04 14:44:00|10927.65|10927.65|10928.64|10928.64|10928.64|10928.64|10927.65|10927.65|0
1649083470000|2022-04-04 14:44:30|10926|10926|10926|10926|10926|10926|10926|10926|0
1649083480000|2022-04-04 14:44:40|10923.35|10923.35|10923.35|10923.35|10923.35|10923.35|10923.35|10923.35|0
1649083530000|2022-04-04 14:45:30|10922.36|10922.36|10922.36|10922.36|10922.36|10922.36|10922.36|10922.36|0
1649083880000|2022-04-04 14:51:20|10925.01|10925.01|10925.01|10925.01|10925.01|10925.01|10925.01|10925.01|0
1649083890000|2022-04-04 14:51:30|10927.65|10927.65|10930.62|10930.62|10930.62|10930.62|10927.65|10927.65|0
1649083900000|2022-04-04 14:51:40|10933.27|10933.27|10933.27|10933.27|10933.27|10933.27|10933.27|10933.27|0
1649083960000|2022-04-04 14:52:40|10934.25|10934.25|10934.25|10934.25|10934.25|10934.25|10934.25|10934.25|0
1649084000000|2022-04-04 14:53:20|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|10936.9|0
1649084020000|2022-04-04 14:53:40|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|0
1649084100000|2022-04-04 14:55:00|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|0
1649084110000|2022-04-04 14:55:10|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|10939.55|0
1649084150000|2022-04-04 14:55:50|10942.19|10942.19|10942.19|10942.19|10942.19|10942.19|10941.21|10941.21|0
1649084180000|2022-04-04 14:56:20|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|10941.68|0
1649084190000|2022-04-04 14:56:30|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|10936.39|0
1649084300000|2022-04-04 14:58:20|10933.74|10933.74|10933.74|10933.74|10933.74|10933.74|10933.74|10933.74|0
1649084330000|2022-04-04 14:58:50|10931.09|10931.09|10928.45|10928.45|10931.09|10931.09|10928.45|10928.45|0
1649084350000|2022-04-04 14:59:10|10923.15|10923.15|10923.15|10923.15|10923.15|10923.15|10923.15|10923.15|0
1649084380000|2022-04-04 14:59:40|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|0
1649084390000|2022-04-04 14:59:50|10921.18|10921.18|10920.19|10920.19|10921.18|10921.18|10920.19|10920.19|0
1649084400000|2022-04-04 15:00:00|10917.54|10917.54|10920.19|10920.19|10920.19|10920.19|10917.54|10917.54|0
1649084430000|2022-04-04 15:00:30|10921.18|10921.18|10927.46|10927.46|10927.46|10927.46|10921.18|10921.18|0
1649084480000|2022-04-04 15:01:20|10930.11|10930.11|10930.11|10930.11|10930.11|10930.11|10930.11|10930.11|0
1649084500000|2022-04-04 15:01:40|10927.46|10927.46|10927.46|10927.46|10927.46|10927.46|10927.46|10927.46|0
1649084520000|2022-04-04 15:02:00|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|10924.81|0
1649084540000|2022-04-04 15:02:20|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|0
1649084550000|2022-04-04 15:02:30|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|0
1649084560000|2022-04-04 15:02:40|10916.87|10916.87|10916.87|10916.87|10916.87|10916.87|10916.87|10916.87|0
1649084570000|2022-04-04 15:02:50|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|0
1649084590000|2022-04-04 15:03:10|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|0
1649084600000|2022-04-04 15:03:20|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|10922.17|0
1649084620000|2022-04-04 15:03:40|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|10919.52|0
1649084640000|2022-04-04 15:04:00|10919.86|10919.86|10919.52|10919.52|10920.03|10920.03|10919.52|10919.52|0
1649084680000|2022-04-04 15:04:40|10922.17|10922.17|10923.15|10923.15|10923.15|10923.15|10922.17|10922.17|0
1649084700000|2022-04-04 15:05:00|10921.18|10921.18|10925.8|10925.8|10925.8|10925.8|10921.18|10921.18|0
1649084710000|2022-04-04 15:05:10|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|0
1649084750000|2022-04-04 15:05:50|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|0
1649084760000|2022-04-04 15:06:00|10921.85|10921.85|10923.82|10923.82|10923.82|10923.82|10921.85|10921.85|0
1649084790000|2022-04-04 15:06:30|10926.47|10926.47|10923.82|10923.82|10926.47|10926.47|10923.82|10923.82|0
1649084800000|2022-04-04 15:06:40|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|0
1649084820000|2022-04-04 15:07:00|10924.49|10924.49|10924.49|10924.49|10924.49|10924.49|10924.49|10924.49|0
1649084870000|2022-04-04 15:07:50|10927.14|10927.14|10927.14|10927.14|10927.14|10927.14|10927.14|10927.14|0
1649084880000|2022-04-04 15:08:00|10924.49|10924.49|10924.49|10924.49|10924.49|10924.49|10924.49|10924.49|0
1649084910000|2022-04-04 15:08:30|10927.14|10927.14|10927.14|10927.14|10927.14|10927.14|10927.14|10927.14|0
1649084930000|2022-04-04 15:08:50|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|0
1649084940000|2022-04-04 15:09:00|10929.12|10929.12|10929.12|10929.12|10929.12|10929.12|10929.12|10929.12|0
1649084980000|2022-04-04 15:09:40|10931.76|10931.76|10931.76|10931.76|10931.76|10931.76|10931.76|10931.76|0
1649085070000|2022-04-04 15:11:10|10930.78|10930.78|10930.78|10930.78|10930.78|10930.78|10930.78|10930.78|0
1649085110000|2022-04-04 15:11:50|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|10928.13|0
1649085120000|2022-04-04 15:12:00|10925.48|10925.48|10925.48|10925.48|10925.48|10925.48|10925.48|10925.48|0
1649085130000|2022-04-04 15:12:10|10922.84|10922.84|10922.84|10922.84|10922.84|10922.84|10922.84|10922.84|0
1649085140000|2022-04-04 15:12:20|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|0
1649085190000|2022-04-04 15:13:10|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|0
1649085220000|2022-04-04 15:13:40|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|0
1649085300000|2022-04-04 15:15:00|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|0
1649085340000|2022-04-04 15:15:40|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085350000|2022-04-04 15:15:50|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|0
1649085360000|2022-04-04 15:16:00|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085370000|2022-04-04 15:16:10|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|0
1649085380000|2022-04-04 15:16:20|10915.88|10915.88|10914.9|10914.9|10915.88|10915.88|10914.9|10914.9|0
1649085390000|2022-04-04 15:16:30|10912.25|10912.25|10912.25|10912.25|10912.25|10912.25|10912.25|10912.25|0
1649085420000|2022-04-04 15:17:00|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|10914.9|0
1649085450000|2022-04-04 15:17:30|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085460000|2022-04-04 15:17:40|10911.93|10911.93|10911.93|10911.93|10911.93|10911.93|10911.93|10911.93|0
1649085490000|2022-04-04 15:18:10|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085520000|2022-04-04 15:18:40|10916.55|10916.55|10911.26|10911.26|10916.55|10916.55|10911.26|10911.26|0
1649085550000|2022-04-04 15:19:10|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085560000|2022-04-04 15:19:20|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|10919.2|0
1649085600000|2022-04-04 15:20:00|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|0
1649085650000|2022-04-04 15:20:50|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085670000|2022-04-04 15:21:10|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|0
1649085700000|2022-04-04 15:21:40|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|10913.91|0
1649085720000|2022-04-04 15:22:00|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|10916.55|0
1649085730000|2022-04-04 15:22:10|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|10915.57|0
1649085810000|2022-04-04 15:23:30|10914.58|10914.58|10914.58|10914.58|10914.58|10914.58|10914.58|10914.58|0
1649085820000|2022-04-04 15:23:40|10917.22|10917.22|10917.22|10917.22|10917.22|10917.22|10917.22|10917.22|0
1649085840000|2022-04-04 15:24:00|10919.2|10919.2|10922.84|10922.84|10922.84|10922.84|10919.2|10919.2|0
1649085890000|2022-04-04 15:24:50|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|10921.85|0
1649085900000|2022-04-04 15:25:00|10919.2|10919.2|10919.2|10919.2|10920.19|10920.19|10919.2|10919.2|0
1649085910000|2022-04-04 15:25:10|10920.19|10920.19|10920.19|10920.19|10920.19|10920.19|10920.19|10920.19|0
1649085920000|2022-04-04 15:25:20|10921.18|10921.18|10920.19|10920.19|10921.18|10921.18|10920.19|10920.19|0
1649085950000|2022-04-04 15:25:50|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|10917.54|0
1649085960000|2022-04-04 15:26:00|10920.19|10920.19|10920.53|10920.53|10920.53|10920.53|10920.19|10920.19|0
1649085980000|2022-04-04 15:26:20|10923.18|10923.18|10923.18|10923.18|10923.18|10923.18|10923.18|10923.18|0
1649086010000|2022-04-04 15:26:50|10924.17|10924.17|10924.17|10924.17|10924.17|10924.17|10924.17|10924.17|0
1649086020000|2022-04-04 15:27:00|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|0
1649086030000|2022-04-04 15:27:10|10918.87|10918.87|10918.87|10918.87|10918.87|10918.87|10918.87|10918.87|0
1649086110000|2022-04-04 15:28:30|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|10921.52|0
1649086130000|2022-04-04 15:28:50|10924.17|10924.17|10924.34|10924.34|10924.34|10924.34|10923.82|10923.82|0
1649086140000|2022-04-04 15:29:00|10929.63|10929.63|10932.28|10932.28|10932.28|10932.28|10929.63|10929.63|0
1649086150000|2022-04-04 15:29:10|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|10929.63|0
1649086170000|2022-04-04 15:29:30|10926.99|10926.99|10929.63|10929.63|10929.63|10929.63|10926.99|10926.99|0
1649086190000|2022-04-04 15:29:50|10932.28|10932.28|10934.92|10934.92|10934.92|10934.92|10932.28|10932.28|0
1649142930000|2022-04-05 07:15:30|10943.06|10943.06|10943.06|10943.06|10943.06|10943.06|10943.06|10943.06|0
1649143000000|2022-04-05 07:16:40|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|10940.41|0
1649143030000|2022-04-05 07:17:10|10935.12|10935.12|10935.12|10935.12|10935.12|10935.12|10935.12|10935.12|0
1649143060000|2022-04-05 07:17:40|10927.22|10927.22|10927.22|10927.22|10927.22|10927.22|10927.22|10927.22|0
1649143080000|2022-04-05 07:18:00|10921.92|10921.92|10921.92|10921.92|10921.92|10921.92|10921.92|10921.92|0
1649143100000|2022-04-05 07:18:20|10924.57|10924.57|10927.22|10927.22|10927.22|10927.22|10924.57|10924.57|0
1649143150000|2022-04-05 07:19:10|10935.15|10935.15|10935.15|10935.15|10935.15|10935.15|10935.15|10935.15|0
1649143170000|2022-04-05 07:19:30|10943.09|10943.09|10945.74|10945.74|10945.74|10945.74|10943.09|10943.09|0
1649143180000|2022-04-05 07:19:40|10949.69|10949.69|10947.72|10947.72|10949.69|10949.69|10947.72|10947.72|0
1649143190000|2022-04-05 07:19:50|10945.07|10945.07|10945.07|10945.07|10945.07|10945.07|10945.07|10945.07|0
1649143200000|2022-04-05 07:20:00|10947.72|10947.72|10947.72|10947.72|10947.72|10947.72|10947.72|10947.72|0
1649143220000|2022-04-05 07:20:20|10946.73|10946.73|10946.73|10946.73|10946.73|10946.73|10946.73|10946.73|0
1649143230000|2022-04-05 07:20:30|10949.37|10949.37|10944.08|10944.08|10949.37|10949.37|10944.08|10944.08|0
1649143240000|2022-04-05 07:20:40|10941.44|10941.44|10944.08|10944.08|10944.08|10944.08|10941.44|10941.44|0
1649143250000|2022-04-05 07:20:50|10946.65|10946.65|10946.65|10946.65|10946.65|10946.65|10946.65|10946.65|0
1649143270000|2022-04-05 07:21:10|10949.3|10949.3|10949.3|10949.3|10949.3|10949.3|10949.3|10949.3|0
1649143280000|2022-04-05 07:21:20|10954.59|10954.59|10954.59|10954.59|10954.59|10954.59|10954.59|10954.59|0
1649143300000|2022-04-05 07:21:40|10951.95|10951.95|10944.01|10944.01|10951.95|10951.95|10944.01|10944.01|0
1649143320000|2022-04-05 07:22:00|10951.95|10951.95|10949.3|10949.3|10951.95|10951.95|10949.3|10949.3|0
1649143340000|2022-04-05 07:22:20|10945.35|10945.35|10942.7|10942.7|10945.35|10945.35|10942.7|10942.7|0
1649143350000|2022-04-05 07:22:30|10940.05|10940.05|10940.05|10940.05|10940.05|10940.05|10940.05|10940.05|0
1649143360000|2022-04-05 07:22:40|10940.23|10940.23|10940.23|10940.23|10940.23|10940.23|10940.23|10940.23|0
1649143380000|2022-04-05 07:23:00|10937.58|10937.58|10937.58|10937.58|10937.58|10937.58|10937.58|10937.58|0
1649143440000|2022-04-05 07:24:00|10929.64|10929.64|10929.64|10929.64|10929.64|10929.64|10929.64|10929.64|0
1649143480000|2022-04-05 07:24:40|10934.93|10934.93|10940.23|10940.23|10940.23|10940.23|10934.93|10934.93|0
1649143510000|2022-04-05 07:25:10|10937.58|10937.58|10937.58|10937.58|10937.58|10937.58|10937.58|10937.58|0
1649143540000|2022-04-05 07:25:40|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|10934.93|0
1649143590000|2022-04-05 07:26:30|10926.99|10926.99|10926.99|10926.99|10926.99|10926.99|10926.99|10926.99|0
1649143610000|2022-04-05 07:26:50|10932.29|10932.29|10934.93|10934.93|10937.58|10937.58|10932.29|10932.29|0
1649143620000|2022-04-05 07:27:00|10929.64|10929.64|10926.99|10926.99|10929.64|10929.64|10926.99|10926.99|0
1649143630000|2022-04-05 07:27:10|10932.29|10932.29|10932.29|10932.29|10932.29|10932.29|10932.29|10932.29|0
1649143660000|2022-04-05 07:27:40|10934.93|10934.93|10932.96|10932.96|10934.93|10934.93|10932.96|10932.96|0
1649143670000|2022-04-05 07:27:50|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|10931.97|0
1649143680000|2022-04-05 07:28:00|10929.32|10929.32|10929.32|10929.32|10929.32|10929.32|10929.32|10929.32|0
1649143700000|2022-04-05 07:28:20|10931.97|10931.97|10934.62|10934.62|10934.62|10934.62|10931.97|10931.97|0
1649143720000|2022-04-05 07:28:40|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|10933.63|0
1649143730000|2022-04-05 07:28:50|10938.92|10938.92|10938.92|10938.92|10938.92|10938.92|10938.92|10938.92|0
1649143740000|2022-04-05 07:29:00|10938.41|10938.41|10938.92|10938.92|10938.92|10938.92|10938.41|10938.41|0
1649143760000|2022-04-05 07:29:20|10941.57|10941.57|10941.57|10941.57|10941.57|10941.57|10941.57|10941.57|0
1649143770000|2022-04-05 07:29:30|10939.59|10939.59|10941.57|10941.57|10941.57|10941.57|10939.59|10939.59|0
1649143780000|2022-04-05 07:29:40|10940.58|10940.58|10940.58|10940.58|10940.58|10940.58|10939.59|10939.59|0
1649143790000|2022-04-05 07:29:50|10938.6|10938.6|10936.62|10936.62|10938.6|10938.6|10936.62|10936.62|0
1649143800000|2022-04-05 07:30:00|10933.98|10933.98|10935.96|10935.96|10935.96|10935.96|10933.98|10933.98|0
1649143810000|2022-04-05 07:30:10|10936.94|10936.94|10939.59|10939.59|10939.59|10939.59|10936.94|10936.94|0
1649143830000|2022-04-05 07:30:30|10941.57|10941.57|10942.55|10942.55|10942.55|10942.55|10941.57|10941.57|0
1649143850000|2022-04-05 07:30:50|10950.49|10950.49|10950.49|10950.49|10950.49|10950.49|10950.49|10950.49|0
1649143880000|2022-04-05 07:31:20|10952.47|10952.47|10955.12|10955.12|10955.12|10955.12|10952.47|10952.47|0
1649143900000|2022-04-05 07:31:40|10957.76|10957.76|10957.76|10957.76|10957.76|10957.76|10957.76|10957.76|0
1649143920000|2022-04-05 07:32:00|10965.7|10965.7|10965.7|10965.7|10965.7|10965.7|10965.7|10965.7|0
1649143930000|2022-04-05 07:32:10|10967.68|10967.68|10959.74|10959.74|10967.68|10967.68|10959.74|10959.74|0
1649143940000|2022-04-05 07:32:20|10962.39|10962.39|10957.09|10957.09|10962.39|10962.39|10957.09|10957.09|0
1649143980000|2022-04-05 07:33:00|10959.07|10959.07|10959.07|10959.07|10959.07|10959.07|10959.07|10959.07|0
1649144000000|2022-04-05 07:33:20|10961.72|10961.72|10961.72|10961.72|10961.72|10961.72|10961.72|10961.72|0
1649144040000|2022-04-05 07:34:00|10964.36|10964.36|10969.97|10969.97|10969.97|10969.97|10964.36|10964.36|0
1649144060000|2022-04-05 07:34:20|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|10969.8|0
1649144100000|2022-04-05 07:35:00|10973.76|10973.76|10984.34|10984.34|10984.34|10984.34|10973.76|10973.76|0
1649144110000|2022-04-05 07:35:10|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|10981.69|0
1649144120000|2022-04-05 07:35:20|10982.68|10982.68|10982.68|10982.68|10982.68|10982.68|10982.68|10982.68|0
1649144140000|2022-04-05 07:35:40|10985.33|10985.33|10985.33|10985.33|10985.33|10985.33|10985.33|10985.33|0
1649144160000|2022-04-05 07:36:00|10993.27|10993.27|10993.27|10993.27|11001.21|11001.21|10993.27|10993.27|0
1649144180000|2022-04-05 07:36:20|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|10998.56|0
1649144190000|2022-04-05 07:36:30|10995.91|10995.91|10995.91|10995.91|10995.91|10995.91|10995.91|10995.91|0
1649144200000|2022-04-05 07:36:40|10993.27|10993.27|10989.95|10989.95|10995.24|10995.24|10989.95|10989.95|0
1649144220000|2022-04-05 07:37:00|10992.6|10992.6|10992.6|10992.6|10992.6|10992.6|10992.6|10992.6|0
1649144240000|2022-04-05 07:37:20|10995.56|10995.56|10995.56|10995.56|10995.56|10995.56|10995.56|10995.56|0
1649144250000|2022-04-05 07:37:30|10994.57|10994.57|10997.07|10997.07|10997.07|10997.07|10994.57|10994.57|0
1649144260000|2022-04-05 07:37:40|10998.05|10998.05|10998.05|10998.05|10998.05|10998.05|10998.05|10998.05|0
1649144270000|2022-04-05 07:37:50|11000.7|11000.7|11003.35|11003.35|11003.35|11003.35|11000.7|11000.7|0
1649144280000|2022-04-05 07:38:00|11005.32|11005.32|11005.32|11005.32|11005.32|11005.32|11005.32|11005.32|0
1649144300000|2022-04-05 07:38:20|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|11002.36|0
1649144340000|2022-04-05 07:39:00|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|11005.01|0
1649144350000|2022-04-05 07:39:10|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|11006.98|0
1649144380000|2022-04-05 07:39:40|11008.96|11008.96|11009.95|11009.95|11011.92|11011.92|11008.96|11008.96|0
1649144390000|2022-04-05 07:39:50|11010.93|11010.93|11010.93|11010.93|11010.93|11010.93|11010.93|11010.93|0
1649144410000|2022-04-05 07:40:10|11018.87|11018.87|11017.89|11017.89|11018.87|11018.87|11017.89|11017.89|0
1649144420000|2022-04-05 07:40:20|11012.59|11012.59|11012.59|11012.59|11012.59|11012.59|11012.59|11012.59|0
1649144440000|2022-04-05 07:40:40|11015.24|11015.24|11024.17|11024.17|11024.17|11024.17|11015.24|11015.24|0
1649144460000|2022-04-05 07:41:00|11025.15|11025.15|11025.15|11025.15|11025.15|11025.15|11025.15|11025.15|0
1649144470000|2022-04-05 07:41:10|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|11027.8|0
1649144480000|2022-04-05 07:41:20|11029.78|11029.78|11029.78|11029.78|11029.78|11029.78|11029.78|11029.78|0
1649144500000|2022-04-05 07:41:40|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|0
1649144510000|2022-04-05 07:41:50|11029.78|11029.78|11028.79|11028.79|11029.78|11029.78|11028.79|11028.79|0
1649144520000|2022-04-05 07:42:00|11026.14|11026.14|11024.48|11024.48|11026.14|11026.14|11023.5|11023.5|0
1649144540000|2022-04-05 07:42:20|11023.5|11023.5|11024.48|11024.48|11024.48|11024.48|11023.5|11023.5|0
1649144550000|2022-04-05 07:42:30|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|11026.46|0
1649144580000|2022-04-05 07:43:00|11031.75|11031.75|11031.75|11031.75|11031.75|11031.75|11031.75|11031.75|0
1649144590000|2022-04-05 07:43:10|11032.74|11032.74|11032.74|11032.74|11032.74|11032.74|11032.74|11032.74|0
1649144640000|2022-04-05 07:44:00|11033.73|11033.73|11033.73|11033.73|11033.73|11033.73|11033.73|11033.73|0
1649144710000|2022-04-05 07:45:10|11031.08|11031.08|11031.08|11031.08|11031.08|11031.08|11031.08|11031.08|0
1649144720000|2022-04-05 07:45:20|11029.11|11029.11|11034.4|11034.4|11034.4|11034.4|11029.11|11029.11|0
1649144730000|2022-04-05 07:45:30|11033.41|11033.41|11033.41|11033.41|11033.41|11033.41|11033.41|11033.41|0
1649144740000|2022-04-05 07:45:40|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|11030.77|0
1649144780000|2022-04-05 07:46:20|11033.41|11033.41|11033.41|11033.41|11033.41|11033.41|11033.41|11033.41|0
1649144820000|2022-04-05 07:47:00|11030.77|11030.77|11032.42|11032.42|11033.41|11033.41|11030.77|11030.77|0
1649144860000|2022-04-05 07:47:40|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|11037.72|0
1649144890000|2022-04-05 07:48:10|11038.71|11038.71|11038.71|11038.71|11038.71|11038.71|11038.71|11038.71|0
1649144900000|2022-04-05 07:48:20|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|0
1649144910000|2022-04-05 07:48:30|11044|11044|11044|11044|11044|11044|11044|11044|0
1649144940000|2022-04-05 07:49:00|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|11041.35|0
1649144980000|2022-04-05 07:49:40|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|11054.58|0
1649144990000|2022-04-05 07:49:50|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|0
1649145030000|2022-04-05 07:50:30|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|11057.23|0
1649145050000|2022-04-05 07:50:50|11055.25|11055.25|11060.55|11060.55|11060.55|11060.55|11055.25|11055.25|0
1649145060000|2022-04-05 07:51:00|11057.9|11057.9|11052.61|11052.61|11057.9|11057.9|11052.61|11052.61|0
1649145180000|2022-04-05 07:53:00|11054.58|11054.58|11057.23|11057.23|11057.23|11057.23|11054.58|11054.58|0
1649145190000|2022-04-05 07:53:10|11059.88|11059.88|11059.88|11059.88|11059.88|11059.88|11059.88|11059.88|0
1649145200000|2022-04-05 07:53:20|11062.52|11062.52|11062.52|11062.52|11062.52|11062.52|11062.52|11062.52|0
1649145230000|2022-04-05 07:53:50|11057.23|11057.23|11059.88|11059.88|11059.88|11059.88|11057.23|11057.23|0
1649145300000|2022-04-05 07:55:00|11060.86|11060.86|11063.51|11063.51|11063.51|11063.51|11060.86|11060.86|0
1649145310000|2022-04-05 07:55:10|11061.53|11061.53|11054.58|11054.58|11061.53|11061.53|11053.6|11053.6|0
1649145370000|2022-04-05 07:56:10|11051.94|11051.94|11054.58|11054.58|11054.58|11054.58|11051.94|11051.94|0
1649145380000|2022-04-05 07:56:20|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|11051.94|0
1649145450000|2022-04-05 07:57:30|11057.23|11057.23|11058.22|11058.22|11058.22|11058.22|11057.23|11057.23|0
1649145460000|2022-04-05 07:57:40|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|11060.19|0
1649145520000|2022-04-05 07:58:40|11057.55|11057.55|11060.19|11060.19|11060.19|11060.19|11057.55|11057.55|0
1649145530000|2022-04-05 07:58:50|11062.84|11062.84|11061.85|11061.85|11062.84|11062.84|11061.85|11061.85|0
1649145540000|2022-04-05 07:59:00|11064.5|11064.5|11062.52|11062.52|11064.5|11064.5|11062.52|11062.52|0
1649145600000|2022-04-05 08:00:00|11059.88|11059.88|11054.76|11054.76|11060.05|11060.05|11054.76|11054.76|0
1649145610000|2022-04-05 08:00:10|11052.11|11052.11|11052.11|11052.11|11052.11|11052.11|11052.11|11052.11|0
1649145640000|2022-04-05 08:00:40|11054.76|11054.76|11052.11|11052.11|11054.76|11054.76|11052.11|11052.11|0
1649145650000|2022-04-05 08:00:50|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|11049.46|0
1649145660000|2022-04-05 08:01:00|11046.82|11046.82|11045.16|11045.16|11046.82|11046.82|11044.17|11044.17|0
1649145740000|2022-04-05 08:02:20|11042.51|11042.51|11039.86|11039.86|11042.51|11042.51|11039.86|11039.86|0
1649145760000|2022-04-05 08:02:40|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|0
1649145780000|2022-04-05 08:03:00|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|0
1649145820000|2022-04-05 08:03:40|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|0
1649145900000|2022-04-05 08:05:00|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1649145910000|2022-04-05 08:05:10|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|11034.57|0
1649145970000|2022-04-05 08:06:10|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1649145990000|2022-04-05 08:06:30|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|0
1649146000000|2022-04-05 08:06:40|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|0
1649146010000|2022-04-05 08:06:50|11046.15|11046.15|11047.13|11047.13|11047.13|11047.13|11046.15|11046.15|0
1649146030000|2022-04-05 08:07:10|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|0
1649146040000|2022-04-05 08:07:20|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11044.17|11044.17|0
1649146050000|2022-04-05 08:07:30|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|11046.15|0
1649146140000|2022-04-05 08:09:00|11054.09|11054.09|11059.38|11059.38|11059.38|11059.38|11054.09|11054.09|0
1649146180000|2022-04-05 08:09:40|11060.37|11060.37|11060.37|11060.37|11060.37|11060.37|11060.37|11060.37|0
1649146190000|2022-04-05 08:09:50|11060.19|11060.19|11059.21|11059.21|11060.19|11060.19|11059.21|11059.21|0
1649146290000|2022-04-05 08:11:30|11061.85|11061.85|11061.85|11061.85|11061.85|11061.85|11061.85|11061.85|0
1649146300000|2022-04-05 08:11:40|11059.21|11059.21|11056.56|11056.56|11059.21|11059.21|11056.56|11056.56|0
1649146360000|2022-04-05 08:12:40|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|11053.91|0
1649146390000|2022-04-05 08:13:10|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|11055.89|0
1649146410000|2022-04-05 08:13:30|11058.54|11058.54|11055.89|11055.89|11058.54|11058.54|11055.89|11055.89|0
1649146440000|2022-04-05 08:14:00|11053.24|11053.24|11053.24|11053.24|11053.24|11053.24|11053.24|11053.24|0
1649146470000|2022-04-05 08:14:30|11052.26|11052.26|11051.27|11051.27|11052.26|11052.26|11051.27|11051.27|0
1649146480000|2022-04-05 08:14:40|11045.97|11045.97|11045.97|11045.97|11045.97|11045.97|11045.97|11045.97|0
1649146510000|2022-04-05 08:15:10|11046.96|11046.96|11046.96|11046.96|11046.96|11046.96|11046.96|11046.96|0
1649146540000|2022-04-05 08:15:40|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|11049.61|0
1649146560000|2022-04-05 08:16:00|11049.95|11049.95|11049.95|11049.95|11049.95|11049.95|11049.95|11049.95|0
1649146600000|2022-04-05 08:16:40|11052.6|11052.6|11049.95|11049.95|11052.6|11052.6|11049.95|11049.95|0
1649146620000|2022-04-05 08:17:00|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|11047.31|0
1649146660000|2022-04-05 08:17:40|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|11044.66|0
1649146680000|2022-04-05 08:18:00|11049.95|11049.95|11049.95|11049.95|11049.95|11049.95|11049.95|11049.95|0
1649146690000|2022-04-05 08:18:10|11050.94|11050.94|11050.94|11050.94|11050.94|11050.94|11050.94|11050.94|0
1649146720000|2022-04-05 08:18:40|11048.29|11048.29|11048.29|11048.29|11048.29|11048.29|11048.29|11048.29|0
1649146740000|2022-04-05 08:19:00|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|11053.59|0
1649146760000|2022-04-05 08:19:20|11050.94|11050.94|11045.65|11045.65|11050.94|11050.94|11045.65|11045.65|0
1649146780000|2022-04-05 08:19:40|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|11045.48|0
1649146890000|2022-04-05 08:21:30|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|11044.49|0
1649146910000|2022-04-05 08:21:50|11044.32|11044.32|11042.34|11042.34|11044.32|11044.32|11042.34|11042.34|0
1649146930000|2022-04-05 08:22:10|11042.85|11042.85|11042.85|11042.85|11042.85|11042.85|11042.85|11042.85|0
1649146940000|2022-04-05 08:22:20|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|11042.51|0
1649147020000|2022-04-05 08:23:40|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|11047.8|0
1649147120000|2022-04-05 08:25:20|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|11045.16|0
1649147130000|2022-04-05 08:25:30|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|11039.86|0
1649147140000|2022-04-05 08:25:40|11040.85|11040.85|11043.5|11043.5|11043.5|11043.5|11040.85|11040.85|0
1649147220000|2022-04-05 08:27:00|11045.48|11045.48|11044.49|11044.49|11046.46|11046.46|11044.49|11044.49|0
1649147320000|2022-04-05 08:28:40|11047.13|11047.13|11044.49|11044.49|11047.13|11047.13|11044.49|11044.49|0
1649147330000|2022-04-05 08:28:50|11045.48|11045.48|11048.12|11048.12|11048.12|11048.12|11045.48|11045.48|0
1649147380000|2022-04-05 08:29:40|11049.11|11049.11|11054.72|11054.72|11054.72|11054.72|11048.12|11048.12|0
1649147400000|2022-04-05 08:30:00|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|11049.43|0
1649147430000|2022-04-05 08:30:30|11052.08|11052.08|11054.72|11054.72|11054.72|11054.72|11052.08|11052.08|0
1649147510000|2022-04-05 08:31:50|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|11062.66|0
1649147520000|2022-04-05 08:32:00|11065.31|11065.31|11065.31|11065.31|11065.31|11065.31|11065.31|11065.31|0
1649147560000|2022-04-05 08:32:40|11066.3|11066.3|11066.3|11066.3|11066.3|11066.3|11066.3|11066.3|0
1649147570000|2022-04-05 08:32:50|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|11063.65|0
1649147630000|2022-04-05 08:33:50|11061|11061|11061|11061|11061|11061|11061|11061|0
1649147660000|2022-04-05 08:34:20|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|0
1649147690000|2022-04-05 08:34:50|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|0
1649147720000|2022-04-05 08:35:20|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|11065.63|0
1649147730000|2022-04-05 08:35:30|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|11062.98|0
1649147740000|2022-04-05 08:35:40|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|11061.99|0
1649147760000|2022-04-05 08:36:00|11059.34|11059.34|11056.7|11056.7|11059.34|11059.34|11056.7|11056.7|0
1649147810000|2022-04-05 08:36:50|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|11057.9|0
1649147830000|2022-04-05 08:37:10|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|11057.73|0
1649147960000|2022-04-05 08:39:20|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|11055.08|0
1649147970000|2022-04-05 08:39:30|11060.37|11060.37|11057.73|11057.73|11060.37|11060.37|11057.73|11057.73|0
1649147990000|2022-04-05 08:39:50|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|0
1649148070000|2022-04-05 08:41:10|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|0
1649148090000|2022-04-05 08:41:30|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|11056.07|0
1649148120000|2022-04-05 08:42:00|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|0
1649148150000|2022-04-05 08:42:30|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|11061.36|0
1649148230000|2022-04-05 08:43:50|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|11058.72|0
1649148260000|2022-04-05 08:44:20|11059.06|11059.06|11059.36|11059.36|11059.36|11059.36|11058.37|11058.37|0
1649148270000|2022-04-05 08:44:30|11062.33|11062.33|11061.98|11061.98|11062.33|11062.33|11061.98|11061.98|0
1649148280000|2022-04-05 08:44:40|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|11059.34|0
1649148360000|2022-04-05 08:46:00|11056.69|11056.69|11056.69|11056.69|11056.69|11056.69|11056.69|11056.69|0
1649148450000|2022-04-05 08:47:30|11054.04|11054.04|11051.4|11051.4|11054.04|11054.04|11051.4|11051.4|0
1649148480000|2022-04-05 08:48:00|11054.04|11054.04|11056.69|11056.69|11056.69|11056.69|11054.04|11054.04|0
1649148500000|2022-04-05 08:48:20|11054.04|11054.04|11054.04|11054.04|11054.04|11054.04|11054.04|11054.04|0
1649148510000|2022-04-05 08:48:30|11051.4|11051.4|11051.4|11051.4|11051.4|11051.4|11051.4|11051.4|0
1649148660000|2022-04-05 08:51:00|11052.39|11052.39|11054.36|11054.36|11054.36|11054.36|11052.39|11052.39|0
1649148670000|2022-04-05 08:51:10|11053.37|11053.37|11053.37|11053.37|11053.37|11053.37|11053.37|11053.37|0
1649148690000|2022-04-05 08:51:30|11056.02|11056.02|11058.98|11058.98|11058.98|11058.98|11056.02|11056.02|0
1649148750000|2022-04-05 08:52:30|11057.01|11057.01|11058|11058|11058|11058|11057.01|11057.01|0
1649148790000|2022-04-05 08:53:10|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|0
1649148860000|2022-04-05 08:54:20|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|11052.7|0
1649148950000|2022-04-05 08:55:50|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|11055.35|0
1649148990000|2022-04-05 08:56:30|11047.41|11047.41|11047.41|11047.41|11047.41|11047.41|11047.41|11047.41|0
1649149020000|2022-04-05 08:57:00|11046.42|11046.42|11046.42|11046.42|11046.42|11046.42|11046.42|11046.42|0
1649149070000|2022-04-05 08:57:50|11044.45|11044.45|11042.47|11042.47|11044.45|11044.45|11042.47|11042.47|0
1649149090000|2022-04-05 08:58:10|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|11039.82|0
1649149100000|2022-04-05 08:58:20|11042.47|11042.47|11045.12|11045.12|11045.12|11045.12|11042.47|11042.47|0
1649149160000|2022-04-05 08:59:20|11043.14|11043.14|11040.49|11040.49|11043.14|11043.14|11040.49|11040.49|0
1649149170000|2022-04-05 08:59:30|11038.52|11038.52|11037.53|11037.53|11038.52|11038.52|11037.53|11037.53|0
1649149180000|2022-04-05 08:59:40|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|11042.82|0
1649149200000|2022-04-05 09:00:00|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|11040.17|0
1649149210000|2022-04-05 09:00:10|11039.19|11039.19|11037.21|11037.21|11039.19|11039.19|11037.21|11037.21|0
1649149260000|2022-04-05 09:01:00|11039.19|11039.19|11039.19|11039.19|11039.19|11039.19|11039.19|11039.19|0
1649149270000|2022-04-05 09:01:10|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|11036.54|0
1649149290000|2022-04-05 09:01:30|11035.55|11035.55|11035.55|11035.55|11035.55|11035.55|11035.55|11035.55|0
1649149320000|2022-04-05 09:02:00|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|11038.2|0
1649149340000|2022-04-05 09:02:20|11037.21|11037.21|11034.25|11034.25|11037.21|11037.21|11034.25|11034.25|0
1649149350000|2022-04-05 09:02:30|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|11033.26|0
1649149370000|2022-04-05 09:02:50|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|0
1649149420000|2022-04-05 09:03:40|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|0
1649149460000|2022-04-05 09:04:20|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|11031.45|0
1649149520000|2022-04-05 09:05:20|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|11034.1|0
1649149610000|2022-04-05 09:06:50|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|11036.74|0
1649149650000|2022-04-05 09:07:30|11039.39|11039.39|11039.39|11039.39|11039.39|11039.39|11039.39|11039.39|0
1649149660000|2022-04-05 09:07:40|11040.38|11040.38|11043.03|11043.03|11043.03|11043.03|11040.38|11040.38|0
1649149670000|2022-04-05 09:07:50|11044.01|11044.01|11044.01|11044.01|11044.01|11044.01|11044.01|11044.01|0
1649149680000|2022-04-05 09:08:00|11045|11045|11045|11045|11045|11045|11045|11045|0
1649149690000|2022-04-05 09:08:10|11050.3|11050.3|11047.65|11047.65|11050.3|11050.3|11047.65|11047.65|0
1649149770000|2022-04-05 09:09:30|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|0
1649149790000|2022-04-05 09:09:50|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|0
1649149910000|2022-04-05 09:11:50|11055.59|11055.59|11055.59|11055.59|11055.59|11055.59|11055.59|11055.59|0
1649150030000|2022-04-05 09:13:50|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|11052.94|0
1649150090000|2022-04-05 09:14:50|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|11050.3|0
1649150110000|2022-04-05 09:15:10|11049.31|11049.31|11047.33|11047.33|11049.31|11049.31|11047.33|11047.33|0
1649150120000|2022-04-05 09:15:20|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|11052.62|0
1649150130000|2022-04-05 09:15:30|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|0
1649150150000|2022-04-05 09:15:50|11057.92|11057.92|11057.92|11057.92|11057.92|11057.92|11057.92|11057.92|0
1649150170000|2022-04-05 09:16:10|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|11055.27|0
1649150270000|2022-04-05 09:17:50|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|11056.26|0
1649150310000|2022-04-05 09:18:30|11053.61|11053.61|11053.61|11053.61|11053.61|11053.61|11053.61|11053.61|0
1649150370000|2022-04-05 09:19:30|11050.97|11050.97|11050.97|11050.97|11050.97|11050.97|11050.97|11050.97|0
1649150400000|2022-04-05 09:20:00|11053.61|11053.61|11053.61|11053.61|11053.61|11053.61|11053.61|11053.61|0
1649150450000|2022-04-05 09:20:50|11050.97|11050.97|11048.32|11048.32|11050.97|11050.97|11048.32|11048.32|0
1649150490000|2022-04-05 09:21:30|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|11048.66|0
1649150510000|2022-04-05 09:21:50|11051.31|11051.31|11051.31|11051.31|11051.31|11051.31|11051.31|11051.31|0
1649150590000|2022-04-05 09:23:10|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|11053.95|0
1649150610000|2022-04-05 09:23:30|11054.94|11054.94|11054.94|11054.94|11055.93|11055.93|11054.94|11054.94|0
1649150630000|2022-04-05 09:23:50|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|0
1649150660000|2022-04-05 09:24:20|11054.94|11054.94|11052.3|11052.3|11054.94|11054.94|11052.3|11052.3|0
1649150800000|2022-04-05 09:26:40|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|11057.59|0
1649150810000|2022-04-05 09:26:50|11060.24|11060.24|11057.59|11057.59|11060.24|11060.24|11057.59|11057.59|0
1649150840000|2022-04-05 09:27:20|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|11054.94|0
1649150960000|2022-04-05 09:29:20|11055.93|11055.93|11055.93|11055.93|11055.93|11055.93|11055.93|11055.93|0
1649150980000|2022-04-05 09:29:40|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|0
1649151160000|2022-04-05 09:32:40|11055.93|11055.93|11055.93|11055.93|11055.93|11055.93|11055.93|11055.93|0
1649151170000|2022-04-05 09:32:50|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|0
1649151180000|2022-04-05 09:33:00|11050.64|11050.64|11050.64|11050.64|11050.64|11050.64|11050.64|11050.64|0
1649151190000|2022-04-05 09:33:10|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|11053.28|0
1649151240000|2022-04-05 09:34:00|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|0
1649151380000|2022-04-05 09:36:20|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1649151430000|2022-04-05 09:37:10|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|0
1649151450000|2022-04-05 09:37:30|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1649151500000|2022-04-05 09:38:20|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|0
1649151590000|2022-04-05 09:39:50|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|0
1649151610000|2022-04-05 09:40:10|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649151620000|2022-04-05 09:40:20|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|0
1649151660000|2022-04-05 09:41:00|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|0
1649151720000|2022-04-05 09:42:00|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1649151740000|2022-04-05 09:42:20|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|0
1649151790000|2022-04-05 09:43:10|11049.48|11049.48|11044.19|11044.19|11049.48|11049.48|11044.19|11044.19|0
1649151800000|2022-04-05 09:43:20|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|11042.21|0
1649151820000|2022-04-05 09:43:40|11044.86|11044.86|11045.84|11045.84|11045.84|11045.84|11044.86|11044.86|0
1649151860000|2022-04-05 09:44:20|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649151910000|2022-04-05 09:45:10|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|0
1649151950000|2022-04-05 09:45:50|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|0
1649151960000|2022-04-05 09:46:00|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649152050000|2022-04-05 09:47:30|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|0
1649152080000|2022-04-05 09:48:00|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649152170000|2022-04-05 09:49:30|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|0
1649152230000|2022-04-05 09:50:30|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649152260000|2022-04-05 09:51:00|11051.14|11051.14|11048.49|11048.49|11051.14|11051.14|11048.49|11048.49|0
1649152310000|2022-04-05 09:51:50|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|11051.14|0
1649152360000|2022-04-05 09:52:40|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649152390000|2022-04-05 09:53:10|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1649152430000|2022-04-05 09:53:50|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|11052.12|0
1649152500000|2022-04-05 09:55:00|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1649152530000|2022-04-05 09:55:30|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|0
1649152550000|2022-04-05 09:55:50|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|11047.82|0
1649152600000|2022-04-05 09:56:40|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|0
1649152610000|2022-04-05 09:56:50|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|11053.11|0
1649152820000|2022-04-05 10:00:20|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|0
1649152930000|2022-04-05 10:02:10|11047.82|11047.82|11044.86|11044.86|11047.82|11047.82|11044.68|11044.68|0
1649152980000|2022-04-05 10:03:00|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|11045.84|0
1649152990000|2022-04-05 10:03:10|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|11048.49|0
1649153090000|2022-04-05 10:04:50|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|11043.2|0
1649153200000|2022-04-05 10:06:40|11042.21|11042.21|11041.22|11041.22|11042.21|11042.21|11041.22|11041.22|0
1649153260000|2022-04-05 10:07:40|11043.87|11043.87|11043.87|11043.87|11043.87|11043.87|11043.87|11043.87|0
1649153280000|2022-04-05 10:08:00|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|11046.51|0
1649153300000|2022-04-05 10:08:20|11049.16|11049.16|11050.15|11050.15|11050.15|11050.15|11049.16|11049.16|0
1649153330000|2022-04-05 10:08:50|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|11047.5|0
1649153350000|2022-04-05 10:09:10|11044.86|11044.86|11039.56|11039.56|11044.86|11044.86|11039.56|11039.56|0
1649153360000|2022-04-05 10:09:20|11042.21|11042.21|11041.22|11041.22|11042.21|11042.21|11041.22|11041.22|0
1649153380000|2022-04-05 10:09:40|11042.21|11042.21|11044.86|11044.86|11044.86|11044.86|11042.21|11042.21|0
1649153420000|2022-04-05 10:10:20|11043.52|11043.52|11044.38|11044.38|11044.38|11044.38|11043.52|11043.52|0
1649153440000|2022-04-05 10:10:40|11041.74|11041.74|11039.09|11039.09|11041.74|11041.74|11039.09|11039.09|0
1649153460000|2022-04-05 10:11:00|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|11041.74|0
1649153470000|2022-04-05 10:11:10|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|11049.67|0
1649153480000|2022-04-05 10:11:20|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|11044.38|0
1649153500000|2022-04-05 10:11:40|11044.04|11044.04|11043.87|11043.87|11044.21|11044.21|11043.87|11043.87|0
1649153520000|2022-04-05 10:12:00|11044.86|11044.86|11044.86|11044.86|11044.86|11044.86|11044.86|11044.86|0
1649153560000|2022-04-05 10:12:40|11043.87|11043.87|11043.87|11043.87|11043.87|11043.87|11043.87|11043.87|0
1649153610000|2022-04-05 10:13:30|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|11046.83|0
1649153630000|2022-04-05 10:13:50|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|11049.48|0
1649153640000|2022-04-05 10:14:00|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|11050.47|0
1649153650000|2022-04-05 10:14:10|11055.76|11055.76|11055.76|11055.76|11055.76|11055.76|11055.76|11055.76|0
1649153670000|2022-04-05 10:14:30|11058.41|11058.41|11058.41|11058.41|11058.41|11058.41|11058.41|11058.41|0
1649153720000|2022-04-05 10:15:20|11066.35|11066.35|11066.35|11066.35|11066.35|11066.35|11066.35|11066.35|0
1649153730000|2022-04-05 10:15:30|11063.7|11063.7|11063.7|11063.7|11063.7|11063.7|11063.7|11063.7|0
1649153770000|2022-04-05 10:16:10|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|11061.05|0
1649153860000|2022-04-05 10:17:40|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|11061.22|0
1649153880000|2022-04-05 10:18:00|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|11063.87|0
1649153920000|2022-04-05 10:18:40|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|11066.52|0
1649153940000|2022-04-05 10:19:00|11063.87|11063.87|11066.52|11066.52|11066.52|11066.52|11063.87|11063.87|0
1649154090000|2022-04-05 10:21:30|11074.46|11074.46|11071.81|11071.81|11074.46|11074.46|11071.81|11071.81|0
1649154130000|2022-04-05 10:22:10|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|0
1649154180000|2022-04-05 10:23:00|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|11071.81|0
1649154190000|2022-04-05 10:23:10|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|11074.46|0
1649154210000|2022-04-05 10:23:30|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|11077.1|0
1649154240000|2022-04-05 10:24:00|11074.46|11074.46|11071.81|11071.81|11074.46|11074.46|11071.81|11071.81|0
1649154300000|2022-04-05 10:25:00|11074.46|11074.46|11077.42|11077.42|11077.42|11077.42|11074.46|11074.46|0
1649154330000|2022-04-05 10:25:30|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|0
1649154430000|2022-04-05 10:27:10|11072.13|11072.13|11072.13|11072.13|11072.13|11072.13|11072.13|11072.13|0
1649154440000|2022-04-05 10:27:20|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|11074.77|0
1649154450000|2022-04-05 10:27:30|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|0
1649154470000|2022-04-05 10:27:50|11074.1|11074.1|11074.1|11074.1|11074.1|11074.1|11074.1|11074.1|0
1649154510000|2022-04-05 10:28:30|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|11076.75|0
1649154580000|2022-04-05 10:29:40|11074.1|11074.1|11071.46|11071.46|11074.1|11074.1|11071.46|11071.46|0
1649154590000|2022-04-05 10:29:50|11068.81|11068.81|11068.81|11068.81|11068.81|11068.81|11068.81|11068.81|0
1649154650000|2022-04-05 10:30:50|11066.17|11066.17|11066.17|11066.17|11066.17|11066.17|11066.17|11066.17|0
1649154670000|2022-04-05 10:31:10|11063.52|11063.52|11069.13|11069.13|11069.13|11069.13|11063.52|11063.52|0
1649154680000|2022-04-05 10:31:20|11070.12|11070.12|11070.12|11070.12|11070.12|11070.12|11070.12|11070.12|0
1649154810000|2022-04-05 10:33:30|11072.76|11072.76|11070.79|11070.79|11072.76|11072.76|11069.8|11069.8|0
1649154840000|2022-04-05 10:34:00|11073.43|11073.43|11073.43|11073.43|11073.43|11073.43|11073.43|11073.43|0
1649154860000|2022-04-05 10:34:20|11070.79|11070.79|11070.79|11070.79|11070.79|11070.79|11070.79|11070.79|0
1649154910000|2022-04-05 10:35:10|11073.43|11073.43|11073.43|11073.43|11073.43|11073.43|11073.43|11073.43|0
1649154930000|2022-04-05 10:35:30|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|11076.4|0
1649154970000|2022-04-05 10:36:10|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|11078.38|0
1649155010000|2022-04-05 10:36:50|11081.02|11081.02|11081.02|11081.02|11081.02|11081.02|11081.02|11081.02|0
1649155030000|2022-04-05 10:37:10|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|11080.03|0
1649155050000|2022-04-05 10:37:30|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|11077.39|0
1649155140000|2022-04-05 10:39:00|11079.36|11079.36|11079.36|11079.36|11079.36|11079.36|11079.36|11079.36|0
1649155210000|2022-04-05 10:40:10|11082.01|11082.01|11082.01|11082.01|11082.01|11082.01|11082.01|11082.01|0
1649155280000|2022-04-05 10:41:20|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|11084.66|0
1649155400000|2022-04-05 10:43:20|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|11087.3|0
1649155430000|2022-04-05 10:43:50|11089.95|11089.95|11092.6|11092.6|11092.6|11092.6|11089.95|11089.95|0
1649155440000|2022-04-05 10:44:00|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|11089.95|0
1649155470000|2022-04-05 10:44:30|11087.97|11087.97|11084.34|11084.34|11087.97|11087.97|11084.34|11084.34|0
1649155500000|2022-04-05 10:45:00|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|0
1649155570000|2022-04-05 10:46:10|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|11084.34|0
1649155710000|2022-04-05 10:48:30|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|11086.98|0
1649155790000|2022-04-05 10:49:50|11089.63|11089.63|11086.98|11086.98|11089.63|11089.63|11086.98|11086.98|0
1649155840000|2022-04-05 10:50:40|11087.5|11087.5|11086.98|11086.98|11087.5|11087.5|11086.98|11086.98|0
1649155870000|2022-04-05 10:51:10|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|0
1649155890000|2022-04-05 10:51:30|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|11092.28|0
1649155920000|2022-04-05 10:52:00|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|0
1649155930000|2022-04-05 10:52:10|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|0
1649155940000|2022-04-05 10:52:20|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|0
1649155970000|2022-04-05 10:52:50|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|0
1649156020000|2022-04-05 10:53:40|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|0
1649156060000|2022-04-05 10:54:20|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|11097.57|0
1649156100000|2022-04-05 10:55:00|11097.91|11097.91|11097.57|11097.57|11097.91|11097.91|11097.57|11097.57|0
1649156120000|2022-04-05 10:55:20|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|11094.92|0
1649156130000|2022-04-05 10:55:30|11092.95|11092.95|11092.95|11092.95|11092.95|11092.95|11092.95|11092.95|0
1649156140000|2022-04-05 10:55:40|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|0
1649156170000|2022-04-05 10:56:10|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|0
1649156180000|2022-04-05 10:56:20|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|0
1649156190000|2022-04-05 10:56:30|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11088.64|11088.64|0
1649156220000|2022-04-05 10:57:00|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1649156250000|2022-04-05 10:57:30|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|0
1649156300000|2022-04-05 10:58:20|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1649156310000|2022-04-05 10:58:30|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|11089.63|0
1649156350000|2022-04-05 10:59:10|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|11088.64|0
1649156370000|2022-04-05 10:59:30|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|0
1649156390000|2022-04-05 10:59:50|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|11093.94|0
1649156480000|2022-04-05 11:01:20|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|11091.29|0
1649156540000|2022-04-05 11:02:20|11090.3|11090.3|11087.65|11087.65|11090.3|11090.3|11087.65|11087.65|0
1649156550000|2022-04-05 11:02:30|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|0
1649156570000|2022-04-05 11:02:50|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|0
1649156580000|2022-04-05 11:03:00|11087.65|11087.65|11087.65|11087.65|11087.65|11087.65|11087.65|11087.65|0
1649156620000|2022-04-05 11:03:40|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|11085.01|0
1649156640000|2022-04-05 11:04:00|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|11082.36|0
1649156650000|2022-04-05 11:04:10|11080.39|11080.39|11077.74|11077.74|11080.39|11080.39|11077.74|11077.74|0
1649156670000|2022-04-05 11:04:30|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|0
1649156700000|2022-04-05 11:05:00|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|0
1649156750000|2022-04-05 11:05:50|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|11078.73|0
1649156790000|2022-04-05 11:06:30|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|11076.08|0
1649156820000|2022-04-05 11:07:00|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|11075.91|0
1649156860000|2022-04-05 11:07:40|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|11073.26|0
1649156870000|2022-04-05 11:07:50|11070.62|11070.62|11069.63|11069.63|11070.62|11070.62|11069.63|11069.63|0
1649156880000|2022-04-05 11:08:00|11072.27|11072.27|11072.27|11072.27|11072.27|11072.27|11072.27|11072.27|0
1649156910000|2022-04-05 11:08:30|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|0
1649157000000|2022-04-05 11:10:00|11072.27|11072.27|11072.27|11072.27|11072.27|11072.27|11072.27|11072.27|0
1649157040000|2022-04-05 11:10:40|11077.57|11077.57|11072.27|11072.27|11077.57|11077.57|11072.27|11072.27|0
1649157090000|2022-04-05 11:11:30|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|11074.92|0
1649157100000|2022-04-05 11:11:40|11077.57|11077.57|11077.57|11077.57|11077.57|11077.57|11077.57|11077.57|0
1649157310000|2022-04-05 11:15:10|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|0
1649157320000|2022-04-05 11:15:20|11082.86|11082.86|11082.86|11082.86|11085.51|11085.51|11082.86|11082.86|0
1649157350000|2022-04-05 11:15:50|11085.51|11085.51|11085.51|11085.51|11085.51|11085.51|11085.51|11085.51|0
1649157360000|2022-04-05 11:16:00|11082.86|11082.86|11085.51|11085.51|11085.51|11085.51|11082.86|11082.86|0
1649157400000|2022-04-05 11:16:40|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|0
1649157410000|2022-04-05 11:16:50|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|11080.21|0
1649157430000|2022-04-05 11:17:10|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|11082.86|0
1649157440000|2022-04-05 11:17:20|11088.15|11088.15|11088.15|11088.15|11088.15|11088.15|11088.15|11088.15|0
1649157470000|2022-04-05 11:17:50|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|11089.14|0
1649157500000|2022-04-05 11:18:20|11091.79|11091.79|11091.79|11091.79|11091.79|11091.79|11091.79|11091.79|0
1649157550000|2022-04-05 11:19:10|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|11094.43|0
1649157620000|2022-04-05 11:20:20|11097.08|11097.08|11097.08|11097.08|11097.08|11097.08|11097.08|11097.08|0
1649157640000|2022-04-05 11:20:40|11099.73|11099.73|11099.73|11099.73|11099.73|11099.73|11099.73|11099.73|0
1649157670000|2022-04-05 11:21:10|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|11100.72|0
1649157740000|2022-04-05 11:22:20|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|11098.07|0
1649157850000|2022-04-05 11:24:10|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|11095.42|0
1649157860000|2022-04-05 11:24:20|11096.41|11096.41|11099.06|11099.06|11099.06|11099.06|11096.41|11096.41|0
1649157890000|2022-04-05 11:24:50|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|0
1649157980000|2022-04-05 11:26:20|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|11096.41|0
1649158090000|2022-04-05 11:28:10|11099.06|11099.06|11101.7|11101.7|11101.7|11101.7|11099.06|11099.06|0
1649158100000|2022-04-05 11:28:20|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|11104.35|0
1649158130000|2022-04-05 11:28:50|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|11101.7|0
1649158200000|2022-04-05 11:30:00|11102.22|11102.22|11101.87|11101.87|11102.22|11102.22|11101.87|11101.87|0
1649158230000|2022-04-05 11:30:30|11104.52|11104.52|11104.52|11104.52|11104.52|11104.52|11104.52|11104.52|0
1649158260000|2022-04-05 11:31:00|11101.87|11101.87|11101.87|11101.87|11101.87|11101.87|11101.87|11101.87|0
1649158280000|2022-04-05 11:31:20|11099.23|11099.23|11099.23|11099.23|11099.23|11099.23|11099.23|11099.23|0
1649158400000|2022-04-05 11:33:20|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|11096.58|0
1649158440000|2022-04-05 11:34:00|11099.23|11099.23|11099.23|11099.23|11099.23|11099.23|11099.23|11099.23|0
1649158450000|2022-04-05 11:34:10|11098.24|11098.24|11097.25|11097.25|11098.24|11098.24|11097.25|11097.25|0
1649158500000|2022-04-05 11:35:00|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|0
1649158510000|2022-04-05 11:35:10|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|0
1649158540000|2022-04-05 11:35:40|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|11091.96|0
1649158680000|2022-04-05 11:38:00|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|11094.61|0
1649158720000|2022-04-05 11:38:40|11099.9|11099.9|11099.9|11099.9|11099.9|11099.9|11099.9|11099.9|0
1649158770000|2022-04-05 11:39:30|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|0
1649158780000|2022-04-05 11:39:40|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|0
1649158790000|2022-04-05 11:39:50|11107.17|11107.17|11109.81|11109.81|11109.81|11109.81|11107.17|11107.17|0
1649158800000|2022-04-05 11:40:00|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|0
1649158820000|2022-04-05 11:40:20|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|11109.81|0
1649158890000|2022-04-05 11:41:30|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|11112.46|0
1649158970000|2022-04-05 11:42:50|11115.11|11115.11|11114.12|11114.12|11115.11|11115.11|11114.12|11114.12|0
1649158990000|2022-04-05 11:43:10|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|11116.77|0
1649159020000|2022-04-05 11:43:40|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|0
1649159030000|2022-04-05 11:43:50|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|0
1649159180000|2022-04-05 11:46:20|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|0
1649159210000|2022-04-05 11:46:50|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|11106.18|0
1649159360000|2022-04-05 11:49:20|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|0
1649159460000|2022-04-05 11:51:00|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|0
1649159470000|2022-04-05 11:51:10|11110.48|11110.48|11110.48|11110.48|11113.13|11113.13|11110.48|11110.48|0
1649159520000|2022-04-05 11:52:00|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|0
1649159550000|2022-04-05 11:52:30|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|0
1649159610000|2022-04-05 11:53:30|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|0
1649159700000|2022-04-05 11:55:00|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|11107.84|0
1649159770000|2022-04-05 11:56:10|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|11105.19|0
1649159810000|2022-04-05 11:56:50|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|11102.54|0
1649159840000|2022-04-05 11:57:20|11103.53|11103.53|11103.53|11103.53|11103.53|11103.53|11103.53|11103.53|0
1649159870000|2022-04-05 11:57:50|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|0
1649159900000|2022-04-05 11:58:20|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|0
1649159930000|2022-04-05 11:58:50|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|11108.83|0
1649159960000|2022-04-05 11:59:20|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|0
1649159990000|2022-04-05 11:59:50|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|0
1649160000000|2022-04-05 12:00:00|11113.96|11113.96|11110.8|11110.8|11113.96|11113.96|11110.8|11110.8|0
1649160120000|2022-04-05 12:02:00|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|11113.45|0
1649160130000|2022-04-05 12:02:10|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|0
1649160240000|2022-04-05 12:04:00|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|0
1649160260000|2022-04-05 12:04:20|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|0
1649160290000|2022-04-05 12:04:50|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|11114.12|0
1649160380000|2022-04-05 12:06:20|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|11111.47|0
1649160480000|2022-04-05 12:08:00|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|11109.5|0
1649160530000|2022-04-05 12:08:50|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|11106.85|0
1649160550000|2022-04-05 12:09:10|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|11104.2|0
1649160590000|2022-04-05 12:09:50|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|11103.21|0
1649160600000|2022-04-05 12:10:00|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|11100.57|0
1649160670000|2022-04-05 12:11:10|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|11099.58|0
1649160910000|2022-04-05 12:15:10|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|11098.59|0
1649160950000|2022-04-05 12:15:50|11099.11|11099.11|11099.11|11099.11|11099.11|11099.11|11099.11|11099.11|0
1649160970000|2022-04-05 12:16:10|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|11099.28|0
1649160980000|2022-04-05 12:16:20|11100.82|11100.82|11100.65|11100.65|11100.82|11100.82|11100.65|11100.65|0
1649161020000|2022-04-05 12:17:00|11098|11098|11097.49|11097.49|11098|11098|11097.49|11097.49|0
1649161090000|2022-04-05 12:18:10|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|0
1649161130000|2022-04-05 12:18:50|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|0
1649161240000|2022-04-05 12:20:40|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|11097.32|0
1649161280000|2022-04-05 12:21:20|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|0
1649161350000|2022-04-05 12:22:30|11102.61|11102.61|11102.61|11102.61|11102.61|11102.61|11102.61|11102.61|0
1649161470000|2022-04-05 12:24:30|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|11099.96|0
1649161480000|2022-04-05 12:24:40|11101.94|11101.94|11101.94|11101.94|11102.93|11102.93|11101.94|11101.94|0
1649161550000|2022-04-05 12:25:50|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|11101.77|0
1649161560000|2022-04-05 12:26:00|11103.75|11103.75|11103.75|11103.75|11103.75|11103.75|11103.75|11103.75|0
1649161580000|2022-04-05 12:26:20|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|11106.39|0
1649161690000|2022-04-05 12:28:10|11107.38|11107.38|11107.38|11107.38|11107.38|11107.38|11107.38|11107.38|0
1649161700000|2022-04-05 12:28:20|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|0
1649161780000|2022-04-05 12:29:40|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|0
1649161800000|2022-04-05 12:30:00|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|11108.37|0
1649161920000|2022-04-05 12:32:00|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|11111.01|0
1649161940000|2022-04-05 12:32:20|11113.66|11113.66|11115.64|11115.64|11115.64|11115.64|11113.66|11113.66|0
1649161980000|2022-04-05 12:33:00|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|11120.93|0
1649162040000|2022-04-05 12:34:00|11121.1|11121.1|11121.1|11121.1|11121.1|11121.1|11121.1|11121.1|0
1649162050000|2022-04-05 12:34:10|11123.75|11123.75|11123.75|11123.75|11123.75|11123.75|11123.75|11123.75|0
1649162150000|2022-04-05 12:35:50|11124.74|11124.74|11124.74|11124.74|11124.74|11124.74|11124.74|11124.74|0
1649162220000|2022-04-05 12:37:00|11127.38|11127.38|11130.03|11130.03|11130.03|11130.03|11127.38|11127.38|0
1649162250000|2022-04-05 12:37:30|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|11132.68|0
1649162310000|2022-04-05 12:38:30|11135.32|11135.32|11135.32|11135.32|11135.32|11135.32|11135.32|11135.32|0
1649162320000|2022-04-05 12:38:40|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|11137.97|0
1649162330000|2022-04-05 12:38:50|11140.62|11140.62|11143.26|11143.26|11143.26|11143.26|11140.62|11140.62|0
1649162340000|2022-04-05 12:39:00|11144.25|11144.25|11146.23|11146.23|11146.23|11146.23|11144.25|11144.25|0
1649162390000|2022-04-05 12:39:50|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|11147.21|0
1649162420000|2022-04-05 12:40:20|11152.51|11152.51|11152.51|11152.51|11152.51|11152.51|11152.51|11152.51|0
1649162460000|2022-04-05 12:41:00|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1649162530000|2022-04-05 12:42:10|11148.87|11148.87|11145.24|11145.24|11148.87|11148.87|11145.24|11145.24|0
1649162600000|2022-04-05 12:43:20|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|0
1649162640000|2022-04-05 12:44:00|11153.18|11153.18|11153.18|11153.18|11153.18|11153.18|11153.18|11153.18|0
1649162700000|2022-04-05 12:45:00|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|11150.53|0
1649162760000|2022-04-05 12:46:00|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1649162770000|2022-04-05 12:46:10|11148.87|11148.87|11148.87|11148.87|11148.87|11148.87|11148.87|11148.87|0
1649162850000|2022-04-05 12:47:30|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|0
1649162870000|2022-04-05 12:47:50|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|0
1649162890000|2022-04-05 12:48:10|11139.95|11139.95|11142.59|11142.59|11142.59|11142.59|11139.95|11139.95|0
1649162900000|2022-04-05 12:48:20|11145.24|11145.24|11147.88|11147.88|11147.88|11147.88|11145.24|11145.24|0
1649162910000|2022-04-05 12:48:30|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|11145.24|0
1649163000000|2022-04-05 12:50:00|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|11146.23|0
1649163010000|2022-04-05 12:50:10|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|11143.58|0
1649163050000|2022-04-05 12:50:50|11146.23|11146.23|11151.52|11151.52|11151.52|11151.52|11146.23|11146.23|0
1649163170000|2022-04-05 12:52:50|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|11156.81|0
1649163180000|2022-04-05 12:53:00|11159.46|11159.46|11160.45|11160.45|11160.45|11160.45|11159.46|11159.46|0
1649163190000|2022-04-05 12:53:10|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|0
1649163240000|2022-04-05 12:54:00|11164.08|11164.08|11165.07|11165.07|11165.07|11165.07|11164.08|11164.08|0
1649163260000|2022-04-05 12:54:20|11166.06|11166.06|11166.06|11166.06|11166.06|11166.06|11166.06|11166.06|0
1649163340000|2022-04-05 12:55:40|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|11164.08|0
1649163390000|2022-04-05 12:56:30|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|11161.43|0
1649163400000|2022-04-05 12:56:40|11158.79|11158.79|11157.8|11157.8|11158.79|11158.79|11156.81|11156.81|0
1649163410000|2022-04-05 12:56:50|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|11160.45|0
1649163420000|2022-04-05 12:57:00|11162.42|11162.42|11162.42|11162.42|11162.42|11162.42|11161.43|11161.43|0
1649163480000|2022-04-05 12:58:00|11159.78|11159.78|11159.78|11159.78|11159.78|11159.78|11159.78|11159.78|0
1649163490000|2022-04-05 12:58:10|11158.79|11158.79|11156.81|11156.81|11158.79|11158.79|11156.81|11156.81|0
1649163600000|2022-04-05 13:00:00|11159.46|11159.46|11156.81|11156.81|11159.46|11159.46|11156.81|11156.81|0
1649163630000|2022-04-05 13:00:30|11154.17|11154.17|11154.17|11154.17|11154.17|11154.17|11154.17|11154.17|0
1649163640000|2022-04-05 13:00:40|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|11151.52|0
1649163670000|2022-04-05 13:01:10|11154.17|11154.17|11156.81|11156.81|11156.81|11156.81|11154.17|11154.17|0
1649163720000|2022-04-05 13:02:00|11162.1|11162.1|11164.75|11164.75|11164.75|11164.75|11162.1|11162.1|0
1649163730000|2022-04-05 13:02:10|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|0
1649163740000|2022-04-05 13:02:20|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|11164.75|0
1649163770000|2022-04-05 13:02:50|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|11167.4|0
1649163810000|2022-04-05 13:03:30|11170.04|11170.04|11174.67|11174.67|11174.67|11174.67|11170.04|11170.04|0
1649163830000|2022-04-05 13:03:50|11176.64|11176.64|11176.64|11176.64|11176.64|11176.64|11176.64|11176.64|0
1649163850000|2022-04-05 13:04:10|11179.29|11179.29|11179.29|11179.29|11179.29|11179.29|11179.29|11179.29|0
1649163890000|2022-04-05 13:04:50|11181.94|11181.94|11184.58|11184.58|11184.58|11184.58|11181.94|11181.94|0
1649163910000|2022-04-05 13:05:10|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|0
1649163950000|2022-04-05 13:05:50|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1649163960000|2022-04-05 13:06:00|11189.88|11189.88|11195.17|11195.17|11195.17|11195.17|11189.88|11189.88|0
1649163970000|2022-04-05 13:06:10|11196.16|11196.16|11198.13|11198.13|11198.13|11198.13|11196.16|11196.16|0
1649163980000|2022-04-05 13:06:20|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|0
1649163990000|2022-04-05 13:06:30|11192.84|11192.84|11192.84|11192.84|11192.84|11192.84|11192.84|11192.84|0
1649164050000|2022-04-05 13:07:30|11195.49|11195.49|11198.13|11198.13|11198.13|11198.13|11195.49|11195.49|0
1649164080000|2022-04-05 13:08:00|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|11195.49|0
1649164190000|2022-04-05 13:09:50|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|0
1649164230000|2022-04-05 13:10:30|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|11199.12|0
1649164250000|2022-04-05 13:10:50|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|11196.47|0
1649164270000|2022-04-05 13:11:10|11194.5|11194.5|11194.5|11194.5|11194.5|11194.5|11194.5|11194.5|0
1649164290000|2022-04-05 13:11:30|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|0
1649164330000|2022-04-05 13:12:10|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|0
1649164390000|2022-04-05 13:13:10|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|11193.51|0
1649164410000|2022-04-05 13:13:30|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|11192.52|0
1649164440000|2022-04-05 13:14:00|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|11189.88|0
1649164500000|2022-04-05 13:15:00|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|0
1649164530000|2022-04-05 13:15:30|11186.24|11186.24|11185.25|11185.25|11186.24|11186.24|11185.25|11185.25|0
1649164630000|2022-04-05 13:17:10|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|11187.23|0
1649164640000|2022-04-05 13:17:20|11189.88|11189.88|11190.86|11190.86|11190.86|11190.86|11189.88|11189.88|0
1649164680000|2022-04-05 13:18:00|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1649164750000|2022-04-05 13:19:10|11190.86|11190.86|11193.51|11193.51|11193.51|11193.51|11190.86|11190.86|0
1649164840000|2022-04-05 13:20:40|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1649164870000|2022-04-05 13:21:10|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1649164880000|2022-04-05 13:21:20|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|11190.86|0
1649164920000|2022-04-05 13:22:00|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|11188.22|0
1649164940000|2022-04-05 13:22:20|11190.86|11190.86|11193.51|11193.51|11193.51|11193.51|11190.86|11190.86|0
1649165000000|2022-04-05 13:23:20|11194.5|11194.5|11194.5|11194.5|11194.5|11194.5|11194.5|11194.5|0
1649165020000|2022-04-05 13:23:40|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|0
1649165030000|2022-04-05 13:23:50|11190.86|11190.86|11185.57|11185.57|11190.86|11190.86|11185.57|11185.57|0
1649165040000|2022-04-05 13:24:00|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1649165060000|2022-04-05 13:24:20|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|0
1649165100000|2022-04-05 13:25:00|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1649165120000|2022-04-05 13:25:20|11187.55|11187.55|11187.55|11187.55|11187.55|11187.55|11187.55|11187.55|0
1649165130000|2022-04-05 13:25:30|11192.84|11192.84|11192.84|11192.84|11192.84|11192.84|11192.84|11192.84|0
1649165190000|2022-04-05 13:26:30|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|0
1649165210000|2022-04-05 13:26:50|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|0
1649165220000|2022-04-05 13:27:00|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|11186.56|0
1649165290000|2022-04-05 13:28:10|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|11189.21|0
1649165390000|2022-04-05 13:29:50|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|11191.85|0
1649165400000|2022-04-05 13:30:00|11194.5|11194.5|11203.74|11203.74|11203.74|11203.74|11194.5|11194.5|0
1649165410000|2022-04-05 13:30:10|11204.09|11204.09|11206.39|11206.39|11206.39|11206.39|11203.74|11203.74|0
1649165420000|2022-04-05 13:30:20|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|11206.73|0
1649165430000|2022-04-05 13:30:30|11206.39|11206.39|11206.39|11206.39|11206.39|11206.39|11206.39|11206.39|0
1649165460000|2022-04-05 13:31:00|11203.74|11203.74|11209.04|11209.04|11209.04|11209.04|11203.74|11203.74|0
1649165470000|2022-04-05 13:31:10|11211.68|11211.68|11213.66|11213.66|11213.66|11213.66|11211.68|11211.68|0
1649165540000|2022-04-05 13:32:20|11218.95|11218.95|11218.95|11218.95|11218.95|11218.95|11218.95|11218.95|0
1649165550000|2022-04-05 13:32:30|11216.31|11216.31|11216.31|11216.31|11216.31|11216.31|11216.31|11216.31|0
1649165580000|2022-04-05 13:33:00|11216.65|11216.65|11218.95|11218.95|11218.95|11218.95|11216.31|11216.31|0
1649165610000|2022-04-05 13:33:30|11217.96|11217.96|11217.96|11217.96|11217.96|11217.96|11216.98|11216.98|0
1649165640000|2022-04-05 13:34:00|11215.32|11215.32|11220.61|11220.61|11220.61|11220.61|11215.32|11215.32|0
1649165670000|2022-04-05 13:34:30|11223.26|11223.26|11225.9|11225.9|11225.9|11225.9|11223.26|11223.26|0
1649165680000|2022-04-05 13:34:40|11228.55|11228.55|11228.55|11228.55|11228.55|11228.55|11228.55|11228.55|0
1649165690000|2022-04-05 13:34:50|11231.2|11231.2|11233.17|11233.17|11233.17|11233.17|11231.2|11231.2|0
1649165710000|2022-04-05 13:35:10|11230.53|11230.53|11233.17|11233.17|11233.17|11233.17|11230.53|11230.53|0
1649165740000|2022-04-05 13:35:40|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|0
1649165750000|2022-04-05 13:35:50|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|11233.17|0
1649165760000|2022-04-05 13:36:00|11233.86|11233.86|11233.17|11233.17|11233.86|11233.86|11233.17|11233.17|0
1649165770000|2022-04-05 13:36:10|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|11235.82|0
1649165790000|2022-04-05 13:36:30|11238.47|11238.47|11238.47|11238.47|11238.47|11238.47|11238.47|11238.47|0
1649165810000|2022-04-05 13:36:50|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|0
1649165820000|2022-04-05 13:37:00|11246.05|11246.05|11240.76|11240.76|11246.05|11246.05|11240.76|11240.76|0
1649165840000|2022-04-05 13:37:20|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|0
1649165860000|2022-04-05 13:37:40|11243.92|11243.92|11243.92|11243.92|11243.92|11243.92|11243.92|11243.92|0
1649165870000|2022-04-05 13:37:50|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|11243.41|0
1649165880000|2022-04-05 13:38:00|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|0
1649165890000|2022-04-05 13:38:10|11244.08|11244.08|11244.08|11244.08|11244.08|11244.08|11244.08|11244.08|0
1649165900000|2022-04-05 13:38:20|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|11241.43|0
1649165910000|2022-04-05 13:38:30|11240.44|11240.44|11235.15|11235.15|11240.44|11240.44|11235.15|11235.15|0
1649165940000|2022-04-05 13:39:00|11237.8|11237.8|11241.75|11241.75|11243.25|11243.25|11237.8|11237.8|0
1649165950000|2022-04-05 13:39:10|11239.1|11239.1|11240.09|11240.09|11240.09|11240.09|11239.1|11239.1|0
1649165980000|2022-04-05 13:39:40|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|0
1649165990000|2022-04-05 13:39:50|11236.46|11236.46|11237.44|11237.44|11237.44|11237.44|11236.46|11236.46|0
1649166010000|2022-04-05 13:40:10|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|11236.46|0
1649166040000|2022-04-05 13:40:40|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|11237.44|0
1649166060000|2022-04-05 13:41:00|11236.46|11236.46|11239.1|11239.1|11239.1|11239.1|11236.46|11236.46|0
1649166090000|2022-04-05 13:41:30|11241.75|11241.75|11241.75|11241.75|11241.75|11241.75|11241.75|11241.75|0
1649166120000|2022-04-05 13:42:00|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|11244.4|0
1649166140000|2022-04-05 13:42:20|11245.38|11245.38|11251.66|11251.66|11251.66|11251.66|11245.38|11245.38|0
1649166180000|2022-04-05 13:43:00|11252.65|11252.65|11255.3|11255.3|11255.3|11255.3|11252.65|11252.65|0
1649166190000|2022-04-05 13:43:10|11257.95|11257.95|11257.95|11257.95|11257.95|11257.95|11257.95|11257.95|0
1649166280000|2022-04-05 13:44:40|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|0
1649166290000|2022-04-05 13:44:50|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|11261.58|0
1649166320000|2022-04-05 13:45:20|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|11264.23|0
1649166340000|2022-04-05 13:45:40|11263.24|11263.24|11263.24|11263.24|11264.23|11264.23|11263.24|11263.24|0
1649166370000|2022-04-05 13:46:10|11265.88|11265.88|11268.87|11268.87|11268.87|11268.87|11265.88|11265.88|0
1649166380000|2022-04-05 13:46:20|11266.23|11266.23|11266.23|11266.23|11266.23|11266.23|11266.23|11266.23|0
1649166410000|2022-04-05 13:46:50|11268.87|11268.87|11268.87|11268.87|11268.87|11268.87|11268.87|11268.87|0
1649166450000|2022-04-05 13:47:30|11266.23|11266.23|11259.95|11259.95|11266.23|11266.23|11259.95|11259.95|0
1649166460000|2022-04-05 13:47:40|11254.65|11254.65|11257.3|11257.3|11257.3|11257.3|11254.65|11254.65|0
1649166470000|2022-04-05 13:47:50|11259.95|11259.95|11259.95|11259.95|11259.95|11259.95|11259.95|11259.95|0
1649166490000|2022-04-05 13:48:10|11257.3|11257.3|11257.3|11257.3|11257.3|11257.3|11257.3|11257.3|0
1649166500000|2022-04-05 13:48:20|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|0
1649166570000|2022-04-05 13:49:30|11259.6|11259.6|11259.6|11259.6|11262.25|11262.25|11259.6|11259.6|0
1649166630000|2022-04-05 13:50:30|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|0
1649166660000|2022-04-05 13:51:00|11263.24|11263.24|11269.52|11269.52|11269.52|11269.52|11263.24|11263.24|0
1649166670000|2022-04-05 13:51:10|11266.87|11266.87|11264.23|11264.23|11266.87|11266.87|11264.23|11264.23|0
1649166700000|2022-04-05 13:51:40|11266.87|11266.87|11269.52|11269.52|11269.52|11269.52|11266.87|11266.87|0
1649166710000|2022-04-05 13:51:50|11268.53|11268.53|11267.54|11267.54|11268.53|11268.53|11267.54|11267.54|0
1649166760000|2022-04-05 13:52:40|11267.71|11267.71|11270.19|11270.19|11270.19|11270.19|11267.54|11267.54|0
1649166770000|2022-04-05 13:52:50|11267.54|11267.54|11267.54|11267.54|11267.54|11267.54|11267.54|11267.54|0
1649166800000|2022-04-05 13:53:20|11267.89|11267.89|11267.89|11267.89|11267.89|11267.89|11267.89|11267.89|0
1649166820000|2022-04-05 13:53:40|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|11270.53|0
1649166840000|2022-04-05 13:54:00|11273.18|11273.18|11272.84|11272.84|11273.35|11273.35|11270.7|11270.7|0
1649166850000|2022-04-05 13:54:10|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|0
1649166860000|2022-04-05 13:54:20|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|11276.47|0
1649166890000|2022-04-05 13:54:50|11277.46|11277.46|11277.46|11277.46|11277.46|11277.46|11277.46|11277.46|0
1649166900000|2022-04-05 13:55:00|11274.81|11274.81|11277.46|11277.46|11277.46|11277.46|11274.81|11274.81|0
1649166950000|2022-04-05 13:55:50|11274.81|11274.81|11274.81|11274.81|11274.81|11274.81|11274.81|11274.81|0
1649166990000|2022-04-05 13:56:30|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|11273.82|0
1649167000000|2022-04-05 13:56:40|11272.84|11272.84|11272.84|11272.84|11272.84|11272.84|11272.84|11272.84|0
1649167020000|2022-04-05 13:57:00|11271.85|11271.85|11269.2|11269.2|11271.85|11271.85|11269.2|11269.2|0
1649167030000|2022-04-05 13:57:10|11266.55|11266.55|11266.55|11266.55|11269.2|11269.2|11266.55|11266.55|0
1649167080000|2022-04-05 13:58:00|11269.2|11269.2|11269.2|11269.2|11269.2|11269.2|11269.2|11269.2|0
1649167090000|2022-04-05 13:58:10|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|11266.55|0
1649167110000|2022-04-05 13:58:30|11269.2|11269.2|11266.9|11266.9|11269.2|11269.2|11266.55|11266.55|0
1649167150000|2022-04-05 13:59:10|11267.41|11267.41|11267.41|11267.41|11267.41|11267.41|11267.41|11267.41|0
1649167160000|2022-04-05 13:59:20|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|0
1649167190000|2022-04-05 13:59:50|11269.07|11269.07|11269.07|11269.07|11269.07|11269.07|11269.07|11269.07|0
1649167200000|2022-04-05 14:00:00|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|11270.06|0
1649167230000|2022-04-05 14:00:30|11272.7|11272.7|11275.35|11275.35|11275.35|11275.35|11272.7|11272.7|0
1649167240000|2022-04-05 14:00:40|11278|11278|11278|11278|11278|11278|11278|11278|0
1649167250000|2022-04-05 14:00:50|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|0
1649167260000|2022-04-05 14:01:00|11278.67|11278.67|11276.02|11276.02|11279.66|11279.66|11276.02|11276.02|0
1649167270000|2022-04-05 14:01:10|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|11278.67|0
1649167310000|2022-04-05 14:01:50|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|0
1649167350000|2022-04-05 14:02:30|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|11273.37|0
1649167360000|2022-04-05 14:02:40|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|11276.02|0
1649167380000|2022-04-05 14:03:00|11277.01|11277.01|11278|11278|11278|11278|11277.01|11277.01|0
1649167390000|2022-04-05 14:03:10|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|11280.64|0
1649167410000|2022-04-05 14:03:30|11278|11278|11278|11278|11278|11278|11278|11278|0
1649167420000|2022-04-05 14:03:40|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|0
1649167440000|2022-04-05 14:04:00|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|11276.34|0
1649167450000|2022-04-05 14:04:10|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|11278.99|0
1649167470000|2022-04-05 14:04:30|11281.63|11281.63|11285.27|11285.27|11285.27|11285.27|11281.63|11281.63|0
1649167500000|2022-04-05 14:05:00|11282.62|11282.62|11282.62|11282.62|11282.62|11282.62|11282.62|11282.62|0
1649167510000|2022-04-05 14:05:10|11279.97|11279.97|11272.04|11272.04|11279.97|11279.97|11272.04|11272.04|0
1649167520000|2022-04-05 14:05:20|11274.68|11274.68|11274.68|11274.68|11274.68|11274.68|11274.68|11274.68|0
1649167540000|2022-04-05 14:05:40|11272.04|11272.04|11264.77|11264.77|11272.04|11272.04|11264.77|11264.77|0
1649167570000|2022-04-05 14:06:10|11267.41|11267.41|11270.06|11270.06|11270.06|11270.06|11267.41|11267.41|0
1649167590000|2022-04-05 14:06:30|11267.41|11267.41|11262.12|11262.12|11267.41|11267.41|11262.12|11262.12|0
1649167610000|2022-04-05 14:06:50|11264.77|11264.77|11264.77|11264.77|11264.77|11264.77|11264.77|11264.77|0
1649167630000|2022-04-05 14:07:10|11256.83|11256.83|11254.18|11254.18|11256.83|11256.83|11254.18|11254.18|0
1649167640000|2022-04-05 14:07:20|11256.83|11256.83|11256.83|11256.83|11256.83|11256.83|11256.83|11256.83|0
1649167660000|2022-04-05 14:07:40|11259.47|11259.47|11259.47|11259.47|11259.47|11259.47|11259.47|11259.47|0
1649167680000|2022-04-05 14:08:00|11256.83|11256.83|11248.89|11248.89|11256.83|11256.83|11248.89|11248.89|0
1649167710000|2022-04-05 14:08:30|11246.24|11246.24|11246.24|11246.24|11246.24|11246.24|11246.24|11246.24|0
1649167730000|2022-04-05 14:08:50|11248.89|11248.89|11248.89|11248.89|11248.89|11248.89|11248.89|11248.89|0
1649167740000|2022-04-05 14:09:00|11251.53|11251.53|11255.38|11255.38|11255.38|11255.38|11251.53|11251.53|0
1649167750000|2022-04-05 14:09:10|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|11255.55|0
1649167760000|2022-04-05 14:09:20|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|11255.21|0
1649167770000|2022-04-05 14:09:30|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|0
1649167800000|2022-04-05 14:10:00|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|11256.87|0
1649167810000|2022-04-05 14:10:10|11259.51|11259.51|11259.51|11259.51|11259.51|11259.51|11259.51|11259.51|0
1649167830000|2022-04-05 14:10:30|11256.87|11256.87|11254.22|11254.22|11256.87|11256.87|11254.22|11254.22|0
1649167840000|2022-04-05 14:10:40|11248.93|11248.93|11251.57|11251.57|11251.57|11251.57|11248.93|11248.93|0
1649167860000|2022-04-05 14:11:00|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|0
1649167880000|2022-04-05 14:11:20|11249.1|11249.1|11241.16|11241.16|11249.1|11249.1|11241.16|11241.16|0
1649167900000|2022-04-05 14:11:40|11238.51|11238.51|11237.53|11237.53|11238.51|11238.51|11237.53|11237.53|0
1649167920000|2022-04-05 14:12:00|11236.54|11236.54|11233.89|11233.89|11236.54|11236.54|11233.89|11233.89|0
1649167930000|2022-04-05 14:12:10|11236.54|11236.54|11235.55|11235.55|11236.54|11236.54|11235.55|11235.55|0
1649167940000|2022-04-05 14:12:20|11238.2|11238.2|11238.2|11238.2|11238.2|11238.2|11238.2|11238.2|0
1649167950000|2022-04-05 14:12:30|11235.55|11235.55|11238.02|11238.02|11238.02|11238.02|11235.38|11235.38|0
1649167960000|2022-04-05 14:12:40|11239.01|11239.01|11241.66|11241.66|11241.66|11241.66|11239.01|11239.01|0
1649167970000|2022-04-05 14:12:50|11239.01|11239.01|11239.01|11239.01|11239.01|11239.01|11236.37|11236.37|0
1649168010000|2022-04-05 14:13:30|11241.66|11241.66|11239.68|11239.68|11241.66|11241.66|11239.68|11239.68|0
1649168020000|2022-04-05 14:13:40|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|11242.33|0
1649168030000|2022-04-05 14:13:50|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|11239.68|0
1649168040000|2022-04-05 14:14:00|11238.69|11238.69|11239.68|11239.68|11239.68|11239.68|11238.69|11238.69|0
1649168050000|2022-04-05 14:14:10|11237.04|11237.04|11234.39|11234.39|11237.04|11237.04|11234.39|11234.39|0
1649168070000|2022-04-05 14:14:30|11231.74|11231.74|11229.1|11229.1|11231.74|11231.74|11229.1|11229.1|0
1649168080000|2022-04-05 14:14:40|11223.8|11223.8|11226.45|11226.45|11226.45|11226.45|11221.16|11221.16|0
1649168090000|2022-04-05 14:14:50|11227.44|11227.44|11230.08|11230.08|11230.08|11230.08|11227.44|11227.44|0
1649168100000|2022-04-05 14:15:00|11227.44|11227.44|11230.08|11230.08|11230.08|11230.08|11227.44|11227.44|0
1649168110000|2022-04-05 14:15:10|11229.1|11229.1|11226.13|11226.13|11229.1|11229.1|11223.8|11223.8|0
1649168120000|2022-04-05 14:15:20|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|0
1649168140000|2022-04-05 14:15:40|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|11231.42|0
1649168150000|2022-04-05 14:15:50|11234.07|11234.07|11231.42|11231.42|11234.07|11234.07|11231.42|11231.42|0
1649168170000|2022-04-05 14:16:10|11228.78|11228.78|11226.13|11226.13|11228.78|11228.78|11226.13|11226.13|0
1649168180000|2022-04-05 14:16:20|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|11228.78|0
1649168190000|2022-04-05 14:16:30|11226.13|11226.13|11223.49|11223.49|11226.13|11226.13|11223.49|11223.49|0
1649168230000|2022-04-05 14:17:10|11226.13|11226.13|11226.13|11226.13|11226.13|11226.13|11226.13|11226.13|0
1649168250000|2022-04-05 14:17:30|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|11225.96|0
1649168280000|2022-04-05 14:18:00|11228.61|11228.61|11231.25|11231.25|11231.25|11231.25|11228.61|11228.61|0
1649168300000|2022-04-05 14:18:20|11228.61|11228.61|11228.61|11228.61|11228.61|11228.61|11228.61|11228.61|0
1649168310000|2022-04-05 14:18:30|11229.6|11229.6|11229.6|11229.6|11229.6|11229.6|11229.6|11229.6|0
1649168360000|2022-04-05 14:19:20|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|0
1649168380000|2022-04-05 14:19:40|11224.3|11224.3|11226.95|11226.95|11226.95|11226.95|11224.3|11224.3|0
1649168400000|2022-04-05 14:20:00|11224.3|11224.3|11221.66|11221.66|11224.3|11224.3|11221.66|11221.66|0
1649168420000|2022-04-05 14:20:20|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|0
1649168450000|2022-04-05 14:20:50|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|11226.95|0
1649168460000|2022-04-05 14:21:00|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|11224.3|0
1649168480000|2022-04-05 14:21:20|11219.01|11219.01|11220.99|11220.99|11220.99|11220.99|11219.01|11219.01|0
1649168500000|2022-04-05 14:21:40|11218.34|11218.34|11215.69|11215.69|11218.34|11218.34|11215.69|11215.69|0
1649168510000|2022-04-05 14:21:50|11210.4|11210.4|11210.4|11210.4|11210.4|11210.4|11210.4|11210.4|0
1649168520000|2022-04-05 14:22:00|11213.05|11213.05|11210.4|11210.4|11213.05|11213.05|11210.4|11210.4|0
1649168540000|2022-04-05 14:22:20|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|11207.75|0
1649168560000|2022-04-05 14:22:40|11202.46|11202.46|11202.46|11202.46|11202.46|11202.46|11202.46|11202.46|0
1649168580000|2022-04-05 14:23:00|11199.81|11199.81|11197.17|11197.17|11199.81|11199.81|11197.17|11197.17|0
1649168590000|2022-04-05 14:23:10|11199.81|11199.81|11202.46|11202.46|11202.46|11202.46|11197.17|11197.17|0
1649168600000|2022-04-05 14:23:20|11199.81|11199.81|11196.85|11196.85|11199.81|11199.81|11196.85|11196.85|0
1649168610000|2022-04-05 14:23:30|11199.5|11199.5|11199.5|11199.5|11199.5|11199.5|11199.5|11199.5|0
1649168620000|2022-04-05 14:23:40|11196.85|11196.85|11196.85|11196.85|11196.85|11196.85|11196.85|11196.85|0
1649168630000|2022-04-05 14:23:50|11194.2|11194.2|11194.2|11194.2|11194.2|11194.2|11194.2|11194.2|0
1649168670000|2022-04-05 14:24:30|11199.5|11199.5|11196.85|11196.85|11199.5|11199.5|11196.85|11196.85|0
1649168700000|2022-04-05 14:25:00|11199.5|11199.5|11199.5|11199.5|11199.5|11199.5|11199.5|11199.5|0
1649168720000|2022-04-05 14:25:20|11196.85|11196.85|11194.2|11194.2|11196.85|11196.85|11194.2|11194.2|0
1649168760000|2022-04-05 14:26:00|11195.19|11195.19|11197.84|11197.84|11197.84|11197.84|11195.19|11195.19|0
1649168780000|2022-04-05 14:26:20|11200.48|11200.48|11200.48|11200.48|11200.48|11200.48|11200.48|11200.48|0
1649168800000|2022-04-05 14:26:40|11203.13|11203.13|11203.13|11203.13|11203.13|11203.13|11203.13|11203.13|0
1649168810000|2022-04-05 14:26:50|11203.47|11203.47|11203.47|11203.47|11203.47|11203.47|11203.47|11203.47|0
1649168820000|2022-04-05 14:27:00|11200.83|11200.83|11203.47|11203.47|11203.47|11203.47|11200.83|11200.83|0
1649168840000|2022-04-05 14:27:20|11206.12|11206.12|11208.77|11208.77|11208.77|11208.77|11206.12|11206.12|0
1649168850000|2022-04-05 14:27:30|11214.06|11214.06|11214.06|11214.06|11214.06|11214.06|11214.06|11214.06|0
1649168870000|2022-04-05 14:27:50|11215.05|11215.05|11218.68|11218.68|11218.68|11218.68|11215.05|11215.05|0
1649168890000|2022-04-05 14:28:10|11221.33|11221.33|11221.33|11221.33|11221.33|11221.33|11221.33|11221.33|0
1649168900000|2022-04-05 14:28:20|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|0
1649168910000|2022-04-05 14:28:30|11216.04|11216.04|11216.04|11216.04|11216.04|11216.04|11216.04|11216.04|0
1649168950000|2022-04-05 14:29:10|11218.68|11218.68|11223.98|11223.98|11223.98|11223.98|11218.68|11218.68|0
1649168990000|2022-04-05 14:29:50|11221.33|11221.33|11218.68|11218.68|11221.33|11221.33|11218.68|11218.68|0
1649169000000|2022-04-05 14:30:00|11217.69|11217.69|11220.34|11220.34|11220.34|11220.34|11217.69|11217.69|0
1649169010000|2022-04-05 14:30:10|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|0
1649169060000|2022-04-05 14:31:00|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|11225.63|0
1649169110000|2022-04-05 14:31:50|11222.99|11222.99|11220.34|11220.34|11222.99|11222.99|11220.34|11220.34|0
1649169180000|2022-04-05 14:33:00|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|0
1649169190000|2022-04-05 14:33:10|11217.69|11217.69|11215.05|11215.05|11217.69|11217.69|11215.05|11215.05|0
1649169200000|2022-04-05 14:33:20|11212.4|11212.4|11212.4|11212.4|11212.4|11212.4|11212.4|11212.4|0
1649169230000|2022-04-05 14:33:50|11211.41|11211.41|11211.41|11211.41|11211.41|11211.41|11211.41|11211.41|0
1649169240000|2022-04-05 14:34:00|11216.71|11216.71|11216.71|11216.71|11216.71|11216.71|11216.71|11216.71|0
1649169260000|2022-04-05 14:34:20|11217.69|11217.69|11217.69|11217.69|11217.69|11217.69|11217.69|11217.69|0
1649169280000|2022-04-05 14:34:40|11215.05|11215.05|11217.69|11217.69|11217.69|11217.69|11215.05|11215.05|0
1649169340000|2022-04-05 14:35:40|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|11218.68|0
1649169360000|2022-04-05 14:36:00|11221.33|11221.33|11221.33|11221.33|11221.33|11221.33|11221.33|11221.33|0
1649169380000|2022-04-05 14:36:20|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|0
1649169390000|2022-04-05 14:36:30|11227.61|11227.61|11229.27|11229.27|11229.27|11229.27|11226.62|11226.62|0
1649169460000|2022-04-05 14:37:40|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|11226.62|0
1649169500000|2022-04-05 14:38:20|11227.61|11227.61|11227.61|11227.61|11227.61|11227.61|11227.61|11227.61|0
1649169540000|2022-04-05 14:39:00|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11228.6|11228.6|0
1649169550000|2022-04-05 14:39:10|11232.23|11232.23|11232.23|11232.23|11232.23|11232.23|11232.23|11232.23|0
1649169560000|2022-04-05 14:39:20|11234.88|11234.88|11234.88|11234.88|11234.88|11234.88|11234.88|11234.88|0
1649169590000|2022-04-05 14:39:50|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|11229.59|0
1649169620000|2022-04-05 14:40:20|11227.61|11227.61|11226.62|11226.62|11227.61|11227.61|11226.62|11226.62|0
1649169630000|2022-04-05 14:40:30|11223.98|11223.98|11223.98|11223.98|11223.98|11223.98|11223.98|11223.98|0
1649169640000|2022-04-05 14:40:40|11222.99|11222.99|11220.34|11220.34|11222.99|11222.99|11220.34|11220.34|0
1649169670000|2022-04-05 14:41:10|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|11222.99|0
1649169680000|2022-04-05 14:41:20|11220.34|11220.34|11222.99|11222.99|11222.99|11222.99|11220.34|11220.34|0
1649169690000|2022-04-05 14:41:30|11222|11222|11222|11222|11222|11222|11222|11222|0
1649169710000|2022-04-05 14:41:50|11219.35|11219.35|11219.35|11219.35|11219.35|11219.35|11219.35|11219.35|0
1649169720000|2022-04-05 14:42:00|11222|11222|11222|11222|11222|11222|11222|11222|0
1649169750000|2022-04-05 14:42:30|11224.65|11224.65|11227.29|11227.29|11227.29|11227.29|11224.65|11224.65|0
1649169760000|2022-04-05 14:42:40|11229.94|11229.94|11229.94|11229.94|11229.94|11229.94|11229.94|11229.94|0
1649169770000|2022-04-05 14:42:50|11229.77|11229.77|11229.77|11229.77|11229.77|11229.77|11229.77|11229.77|0
1649169780000|2022-04-05 14:43:00|11232.41|11232.41|11227.12|11227.12|11232.41|11232.41|11227.12|11227.12|0
1649169800000|2022-04-05 14:43:20|11228.11|11228.11|11233.4|11233.4|11233.4|11233.4|11228.11|11228.11|0
1649169820000|2022-04-05 14:43:40|11236.05|11236.05|11241.34|11241.34|11241.34|11241.34|11236.05|11236.05|0
1649169840000|2022-04-05 14:44:00|11240.35|11240.35|11240.35|11240.35|11240.35|11240.35|11240.35|11240.35|0
1649169880000|2022-04-05 14:44:40|11237.71|11237.71|11237.71|11237.71|11237.71|11237.71|11237.71|11237.71|0
1649169900000|2022-04-05 14:45:00|11243|11243|11250.94|11250.94|11250.94|11250.94|11243|11243|0
1649169950000|2022-04-05 14:45:50|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|11248.29|0
1649169960000|2022-04-05 14:46:00|11246.31|11246.31|11243.67|11243.67|11246.31|11246.31|11243.67|11243.67|0
1649169970000|2022-04-05 14:46:10|11241.69|11241.69|11242.68|11242.68|11242.68|11242.68|11241.69|11241.69|0
1649169980000|2022-04-05 14:46:20|11234.74|11234.74|11232.09|11232.09|11234.74|11234.74|11232.09|11232.09|0
1649169990000|2022-04-05 14:46:30|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|0
1649170020000|2022-04-05 14:47:00|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|11228.46|0
1649170050000|2022-04-05 14:47:30|11225.81|11225.81|11228.46|11228.46|11228.46|11228.46|11225.81|11225.81|0
1649170070000|2022-04-05 14:47:50|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|11231.11|0
1649170110000|2022-04-05 14:48:30|11231.28|11231.28|11231.28|11231.28|11231.28|11231.28|11231.28|11231.28|0
1649170120000|2022-04-05 14:48:40|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|11233.92|0
1649170130000|2022-04-05 14:48:50|11236.57|11236.57|11236.57|11236.57|11236.57|11236.57|11236.57|11236.57|0
1649170150000|2022-04-05 14:49:10|11233.92|11233.92|11236.57|11236.57|11236.57|11236.57|11233.92|11233.92|0
1649170160000|2022-04-05 14:49:20|11237.56|11237.56|11237.56|11237.56|11237.56|11237.56|11237.56|11237.56|0
1649170230000|2022-04-05 14:50:30|11240.21|11240.21|11240.21|11240.21|11240.21|11240.21|11240.21|11240.21|0
1649170240000|2022-04-05 14:50:40|11241.19|11241.19|11241.19|11241.19|11241.19|11241.19|11241.19|11241.19|0
1649170250000|2022-04-05 14:50:50|11242.18|11242.18|11244.83|11244.83|11244.83|11244.83|11242.18|11242.18|0
1649170270000|2022-04-05 14:51:10|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1649170290000|2022-04-05 14:51:30|11248.46|11248.46|11248.46|11248.46|11248.46|11248.46|11248.46|11248.46|0
1649170310000|2022-04-05 14:51:50|11245.82|11245.82|11243.17|11243.17|11245.82|11245.82|11243.17|11243.17|0
1649170340000|2022-04-05 14:52:20|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|11240.52|0
1649170350000|2022-04-05 14:52:30|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|0
1649170360000|2022-04-05 14:52:40|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|11236.89|0
1649170380000|2022-04-05 14:53:00|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|11239.54|0
1649170390000|2022-04-05 14:53:10|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|11242.18|0
1649170450000|2022-04-05 14:54:10|11244.83|11244.83|11247.47|11247.47|11247.47|11247.47|11244.83|11244.83|0
1649170490000|2022-04-05 14:54:50|11250.12|11250.12|11247.47|11247.47|11250.12|11250.12|11247.47|11247.47|0
1649170500000|2022-04-05 14:55:00|11244.83|11244.83|11247.47|11247.47|11247.47|11247.47|11244.83|11244.83|0
1649170520000|2022-04-05 14:55:20|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|0
1649170550000|2022-04-05 14:55:50|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|11247.47|0
1649170570000|2022-04-05 14:56:10|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|11250.12|0
1649170640000|2022-04-05 14:57:20|11251.11|11251.11|11250.77|11250.77|11251.11|11251.11|11250.77|11250.77|0
1649170650000|2022-04-05 14:57:30|11248.12|11248.12|11248.12|11248.12|11248.12|11248.12|11248.12|11248.12|0
1649170700000|2022-04-05 14:58:20|11245.47|11245.47|11245.47|11245.47|11245.47|11245.47|11245.47|11245.47|0
1649170710000|2022-04-05 14:58:30|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|0
1649170730000|2022-04-05 14:58:50|11243.5|11243.5|11246.14|11246.14|11246.14|11246.14|11243.5|11243.5|0
1649170740000|2022-04-05 14:59:00|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|0
1649170790000|2022-04-05 14:59:50|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|11243.33|0
1649170800000|2022-04-05 15:00:00|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|11243.5|0
1649170810000|2022-04-05 15:00:10|11240.85|11240.85|11243.5|11243.5|11243.5|11243.5|11240.85|11240.85|0
1649170830000|2022-04-05 15:00:30|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|0
1649170840000|2022-04-05 15:00:40|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|0
1649170850000|2022-04-05 15:00:50|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|11244.49|0
1649170870000|2022-04-05 15:01:10|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|11247.13|0
1649171000000|2022-04-05 15:03:20|11249.78|11249.78|11249.78|11249.78|11249.78|11249.78|11249.78|11249.78|0
1649171010000|2022-04-05 15:03:30|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|11252.42|0
1649171030000|2022-04-05 15:03:50|11249.78|11249.78|11247.13|11247.13|11249.78|11249.78|11247.13|11247.13|0
1649171050000|2022-04-05 15:04:10|11248.12|11248.12|11248.12|11248.12|11248.12|11248.12|11248.12|11248.12|0
1649171060000|2022-04-05 15:04:20|11250.77|11250.77|11250.77|11250.77|11250.77|11250.77|11250.77|11250.77|0
1649171070000|2022-04-05 15:04:30|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|11251.75|0
1649171130000|2022-04-05 15:05:30|11249.11|11249.11|11249.11|11249.11|11249.11|11249.11|11249.11|11249.11|0
1649171140000|2022-04-05 15:05:40|11248.94|11248.94|11249.92|11249.92|11249.92|11249.92|11248.94|11248.94|0
1649171170000|2022-04-05 15:06:10|11247.28|11247.28|11247.28|11247.28|11247.28|11247.28|11247.28|11247.28|0
1649171180000|2022-04-05 15:06:20|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|0
1649171210000|2022-04-05 15:06:50|11247.28|11247.28|11247.28|11247.28|11247.28|11247.28|11247.28|11247.28|0
1649171240000|2022-04-05 15:07:20|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|11249.92|0
1649171280000|2022-04-05 15:08:00|11248.94|11248.94|11247.95|11247.95|11248.94|11248.94|11247.95|11247.95|0
1649171300000|2022-04-05 15:08:20|11249.92|11249.92|11251.58|11251.58|11251.58|11251.58|11248.94|11248.94|0
1649171320000|2022-04-05 15:08:40|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1649171330000|2022-04-05 15:08:50|11250.91|11250.91|11250.91|11250.91|11250.91|11250.91|11250.91|11250.91|0
1649171340000|2022-04-05 15:09:00|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|11251.9|0
1649171350000|2022-04-05 15:09:10|11254.55|11254.55|11251.9|11251.9|11254.55|11254.55|11251.9|11251.9|0
1649171370000|2022-04-05 15:09:30|11248.94|11248.94|11250.91|11250.91|11250.91|11250.91|11248.94|11248.94|0
1649171380000|2022-04-05 15:09:40|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|11253.56|0
1649171400000|2022-04-05 15:10:00|11251.58|11251.58|11252.57|11252.57|11252.57|11252.57|11251.58|11251.58|0
1649171510000|2022-04-05 15:11:50|11255.22|11255.22|11255.22|11255.22|11255.22|11255.22|11255.22|11255.22|0
1649171540000|2022-04-05 15:12:20|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|0
1649171580000|2022-04-05 15:13:00|11255.22|11255.22|11260.51|11260.51|11260.51|11260.51|11255.22|11255.22|0
1649171650000|2022-04-05 15:14:10|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|11257.86|0
1649171660000|2022-04-05 15:14:20|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|0
1649171670000|2022-04-05 15:14:30|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|0
1649171700000|2022-04-05 15:15:00|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|0
1649171750000|2022-04-05 15:15:50|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|0
1649171780000|2022-04-05 15:16:20|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|0
1649171820000|2022-04-05 15:17:00|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|0
1649171860000|2022-04-05 15:17:40|11257.52|11257.52|11259.5|11259.5|11259.5|11259.5|11257.52|11257.52|0
1649171890000|2022-04-05 15:18:10|11262.14|11262.14|11259.5|11259.5|11262.14|11262.14|11259.5|11259.5|0
1649171910000|2022-04-05 15:18:30|11264.79|11264.79|11264.79|11264.79|11264.79|11264.79|11264.79|11264.79|0
1649171920000|2022-04-05 15:18:40|11259.5|11259.5|11260.49|11260.49|11260.49|11260.49|11259.5|11259.5|0
1649171940000|2022-04-05 15:19:00|11258.51|11258.51|11259.5|11259.5|11259.5|11259.5|11258.51|11258.51|0
1649171970000|2022-04-05 15:19:30|11256.85|11256.85|11256.85|11256.85|11256.85|11256.85|11256.85|11256.85|0
1649172010000|2022-04-05 15:20:10|11259.5|11259.5|11259.5|11259.5|11259.5|11259.5|11259.5|11259.5|0
1649172030000|2022-04-05 15:20:30|11262.14|11262.14|11261.16|11261.16|11262.14|11262.14|11261.16|11261.16|0
1649172040000|2022-04-05 15:20:40|11263.8|11263.8|11261.16|11261.16|11263.8|11263.8|11261.16|11261.16|0
1649172070000|2022-04-05 15:21:10|11263.8|11263.8|11263.8|11263.8|11263.8|11263.8|11263.8|11263.8|0
1649172080000|2022-04-05 15:21:20|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|0
1649172090000|2022-04-05 15:21:30|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|0
1649172110000|2022-04-05 15:21:50|11257.52|11257.52|11258.51|11258.51|11258.51|11258.51|11257.52|11257.52|0
1649172140000|2022-04-05 15:22:20|11261.16|11261.16|11258.51|11258.51|11261.16|11261.16|11258.51|11258.51|0
1649172160000|2022-04-05 15:22:40|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|0
1649172180000|2022-04-05 15:23:00|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|0
1649172200000|2022-04-05 15:23:20|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|11261.16|0
1649172210000|2022-04-05 15:23:30|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|11258.51|0
1649172270000|2022-04-05 15:24:30|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|11257.52|0
1649172280000|2022-04-05 15:24:40|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|0
1649172300000|2022-04-05 15:25:00|11257.52|11257.52|11260.17|11260.17|11260.17|11260.17|11257.52|11257.52|0
1649172310000|2022-04-05 15:25:10|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11261.83|11261.83|0
1649172320000|2022-04-05 15:25:20|11260.17|11260.17|11257.52|11257.52|11260.17|11260.17|11257.52|11257.52|0
1649172330000|2022-04-05 15:25:30|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|0
1649172340000|2022-04-05 15:25:40|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|0
1649172370000|2022-04-05 15:26:10|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|11256.53|0
1649172390000|2022-04-05 15:26:30|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|11259.18|0
1649172410000|2022-04-05 15:26:50|11260.17|11260.17|11262.81|11262.81|11262.81|11262.81|11260.17|11260.17|0
1649172430000|2022-04-05 15:27:10|11260.17|11260.17|11260.17|11260.17|11260.17|11260.17|11257.52|11257.52|0
1649172470000|2022-04-05 15:27:50|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|0
1649172480000|2022-04-05 15:28:00|11265.46|11265.46|11265.46|11265.46|11265.46|11265.46|11265.46|11265.46|0
1649172510000|2022-04-05 15:28:30|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|11268.11|0
1649172530000|2022-04-05 15:28:50|11265.46|11265.46|11265.46|11265.46|11265.46|11265.46|11265.46|11265.46|0
1649172550000|2022-04-05 15:29:10|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|11262.81|0
1649172570000|2022-04-05 15:29:30|11265.46|11265.46|11262.81|11262.81|11265.46|11265.46|11262.81|11262.81|0
1649172580000|2022-04-05 15:29:40|11265.46|11265.46|11271.74|11271.74|11271.74|11271.74|11265.46|11265.46|0
1649172590000|2022-04-05 15:29:50|11269.09|11269.09|11266.45|11266.45|11269.09|11269.09|11266.45|11266.45|0
1649229300000|2022-04-06 07:15:00|11238.24|11238.24|11237.89|11237.89|11238.24|11238.24|11237.89|11237.89|0
1649229310000|2022-04-06 07:15:10|11245.83|11245.83|11248.48|11248.48|11248.48|11248.48|11245.83|11245.83|0
1649229320000|2022-04-06 07:15:20|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1649229350000|2022-04-06 07:15:50|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|0
1649229360000|2022-04-06 07:16:00|11240.54|11240.54|11239.55|11239.55|11240.54|11240.54|11239.55|11239.55|0
1649229370000|2022-04-06 07:16:10|11247.49|11247.49|11244.85|11244.85|11247.49|11247.49|11239.55|11239.55|0
1649229380000|2022-04-06 07:16:20|11242.87|11242.87|11242.87|11242.87|11242.87|11242.87|11242.87|11242.87|0
1649229400000|2022-04-06 07:16:40|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|0
1649229440000|2022-04-06 07:17:20|11253.45|11253.45|11253.45|11253.45|11253.45|11253.45|11253.45|11253.45|0
1649229450000|2022-04-06 07:17:30|11250.49|11250.49|11247.84|11247.84|11250.49|11250.49|11247.84|11247.84|0
1649229480000|2022-04-06 07:18:00|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|0
1649229500000|2022-04-06 07:18:20|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|0
1649229510000|2022-04-06 07:18:30|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|11247.84|0
1649229520000|2022-04-06 07:18:40|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|11250.49|0
1649229540000|2022-04-06 07:19:00|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|0
1649229560000|2022-04-06 07:19:20|11255.78|11255.78|11258.43|11258.43|11258.43|11258.43|11255.78|11255.78|0
1649229600000|2022-04-06 07:20:00|11255.78|11255.78|11253.14|11253.14|11255.78|11255.78|11253.14|11253.14|0
1649229620000|2022-04-06 07:20:20|11250.49|11250.49|11247.84|11247.84|11250.49|11250.49|11247.84|11247.84|0
1649229660000|2022-04-06 07:21:00|11258.43|11258.43|11258.43|11258.43|11258.43|11258.43|11258.43|11258.43|0
1649229750000|2022-04-06 07:22:30|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|11253.14|0
1649229760000|2022-04-06 07:22:40|11254.12|11254.12|11251.48|11251.48|11254.12|11254.12|11251.48|11251.48|0
1649229780000|2022-04-06 07:23:00|11246.18|11246.18|11248.83|11248.83|11248.83|11248.83|11246.18|11246.18|0
1649229790000|2022-04-06 07:23:10|11256.77|11256.77|11256.77|11256.77|11256.77|11256.77|11256.77|11256.77|0
1649229810000|2022-04-06 07:23:30|11267.36|11267.36|11259.42|11259.42|11270|11270|11259.42|11259.42|0
1649229820000|2022-04-06 07:23:40|11262.06|11262.06|11267.36|11267.36|11267.36|11267.36|11262.06|11262.06|0
1649229830000|2022-04-06 07:23:50|11270.32|11270.32|11270.32|11270.32|11270.32|11270.32|11270.32|11270.32|0
1649229860000|2022-04-06 07:24:20|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|11272.97|0
1649229890000|2022-04-06 07:24:50|11275.93|11275.93|11273.29|11273.29|11275.93|11275.93|11273.29|11273.29|0
1649229950000|2022-04-06 07:25:50|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|0
1649229970000|2022-04-06 07:26:10|11271.63|11271.63|11274.27|11274.27|11274.27|11274.27|11271.63|11271.63|0
1649230000000|2022-04-06 07:26:40|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|0
1649230050000|2022-04-06 07:27:30|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|0
1649230070000|2022-04-06 07:27:50|11269.97|11269.97|11268.98|11268.98|11270.96|11270.96|11268.98|11268.98|0
1649230120000|2022-04-06 07:28:40|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|0
1649230160000|2022-04-06 07:29:20|11263.69|11263.69|11263.69|11263.69|11263.69|11263.69|11263.69|11263.69|0
1649230170000|2022-04-06 07:29:30|11268.98|11268.98|11270.96|11270.96|11270.96|11270.96|11268.98|11268.98|0
1649230190000|2022-04-06 07:29:50|11268.31|11268.31|11268.31|11268.31|11268.31|11268.31|11268.31|11268.31|0
1649230200000|2022-04-06 07:30:00|11264.68|11264.68|11264.68|11264.68|11264.68|11264.68|11264.68|11264.68|0
1649230220000|2022-04-06 07:30:20|11262.03|11262.03|11264.68|11264.68|11264.68|11264.68|11262.03|11262.03|0
1649230250000|2022-04-06 07:30:50|11267.32|11267.32|11267.32|11267.32|11267.32|11267.32|11267.32|11267.32|0
1649230310000|2022-04-06 07:31:50|11269.97|11269.97|11269.97|11269.97|11269.97|11269.97|11269.97|11269.97|0
1649230360000|2022-04-06 07:32:40|11267.32|11267.32|11267.32|11267.32|11267.32|11267.32|11267.32|11267.32|0
1649230390000|2022-04-06 07:33:10|11264.68|11264.68|11265.66|11265.66|11265.66|11265.66|11264.68|11264.68|0
1649230400000|2022-04-06 07:33:20|11270.96|11270.96|11276.59|11276.59|11276.59|11276.59|11270.96|11270.96|0
1649230410000|2022-04-06 07:33:30|11276.25|11276.25|11276.25|11276.25|11276.25|11276.25|11276.25|11276.25|0
1649230420000|2022-04-06 07:33:40|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|11276.59|0
1649230460000|2022-04-06 07:34:20|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|0
1649230470000|2022-04-06 07:34:30|11278.73|11278.73|11278.73|11278.73|11278.73|11278.73|11278.73|11278.73|0
1649230490000|2022-04-06 07:34:50|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|11276.08|0
1649230500000|2022-04-06 07:35:00|11281.37|11281.37|11278.73|11278.73|11281.37|11281.37|11278.73|11278.73|0
1649230510000|2022-04-06 07:35:10|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|11281.37|0
1649230520000|2022-04-06 07:35:20|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|11284.02|0
1649230530000|2022-04-06 07:35:30|11286.66|11286.66|11295.59|11295.59|11295.59|11295.59|11286.66|11286.66|0
1649230570000|2022-04-06 07:36:10|11287.65|11287.65|11285.01|11285.01|11287.65|11287.65|11285.01|11285.01|0
1649230580000|2022-04-06 07:36:20|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|11287.65|0
1649230640000|2022-04-06 07:37:20|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1649230670000|2022-04-06 07:37:50|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|0
1649230700000|2022-04-06 07:38:20|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1649230710000|2022-04-06 07:38:30|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|0
1649230720000|2022-04-06 07:38:40|11278.9|11278.9|11279.57|11279.57|11279.57|11279.57|11276.92|11276.92|0
1649230750000|2022-04-06 07:39:10|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|0
1649230760000|2022-04-06 07:39:20|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|0
1649230790000|2022-04-06 07:39:50|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|0
1649230800000|2022-04-06 07:40:00|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|0
1649230870000|2022-04-06 07:41:10|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|11266.33|0
1649230880000|2022-04-06 07:41:20|11271.63|11271.63|11276.92|11276.92|11276.92|11276.92|11271.63|11271.63|0
1649230950000|2022-04-06 07:42:30|11274.27|11274.27|11271.63|11271.63|11274.27|11274.27|11271.63|11271.63|0
1649230970000|2022-04-06 07:42:50|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|0
1649230990000|2022-04-06 07:43:10|11267.99|11267.99|11267.99|11267.99|11267.99|11267.99|11267.99|11267.99|0
1649231020000|2022-04-06 07:43:40|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|0
1649231060000|2022-04-06 07:44:20|11265.35|11265.35|11267.99|11267.99|11267.99|11267.99|11265.35|11265.35|0
1649231070000|2022-04-06 07:44:30|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|0
1649231090000|2022-04-06 07:44:50|11267.99|11267.99|11270.64|11270.64|11270.64|11270.64|11267.99|11267.99|0
1649231140000|2022-04-06 07:45:40|11265.35|11265.35|11265.35|11265.35|11265.35|11265.35|11265.35|11265.35|0
1649231200000|2022-04-06 07:46:40|11262.7|11262.7|11267.99|11267.99|11267.99|11267.99|11262.7|11262.7|0
1649231210000|2022-04-06 07:46:50|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|0
1649231230000|2022-04-06 07:47:10|11267.99|11267.99|11270.64|11270.64|11270.64|11270.64|11267.99|11267.99|0
1649231240000|2022-04-06 07:47:20|11267.99|11267.99|11267.99|11267.99|11267.99|11267.99|11267.99|11267.99|0
1649231260000|2022-04-06 07:47:40|11268.98|11268.98|11274.27|11274.27|11274.27|11274.27|11268.98|11268.98|0
1649231270000|2022-04-06 07:47:50|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|0
1649231280000|2022-04-06 07:48:00|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|11270.64|0
1649231290000|2022-04-06 07:48:10|11273.29|11273.29|11273.29|11273.29|11273.29|11273.29|11273.29|11273.29|0
1649231310000|2022-04-06 07:48:30|11275.26|11275.26|11274.27|11274.27|11275.26|11275.26|11274.27|11274.27|0
1649231320000|2022-04-06 07:48:40|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|0
1649231350000|2022-04-06 07:49:10|11272.62|11272.62|11272.62|11272.62|11272.62|11272.62|11272.62|11272.62|0
1649231370000|2022-04-06 07:49:30|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|11275.26|0
1649231390000|2022-04-06 07:49:50|11272.62|11272.62|11272.62|11272.62|11272.62|11272.62|11272.62|11272.62|0
1649231400000|2022-04-06 07:50:00|11273.6|11273.6|11286.84|11286.84|11286.84|11286.84|11273.6|11273.6|0
1649231450000|2022-04-06 07:50:50|11284.19|11284.19|11281.54|11281.54|11284.19|11284.19|11281.54|11281.54|0
1649231500000|2022-04-06 07:51:40|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|11279.57|0
1649231520000|2022-04-06 07:52:00|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|0
1649231530000|2022-04-06 07:52:10|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|11284.86|0
1649231600000|2022-04-06 07:53:20|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|11282.21|0
1649231640000|2022-04-06 07:54:00|11279.57|11279.57|11274.27|11274.27|11279.57|11279.57|11274.27|11274.27|0
1649231700000|2022-04-06 07:55:00|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|0
1649231720000|2022-04-06 07:55:20|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|0
1649231790000|2022-04-06 07:56:30|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|11271.63|0
1649231840000|2022-04-06 07:57:20|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|0
1649231850000|2022-04-06 07:57:30|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|11276.92|0
1649231880000|2022-04-06 07:58:00|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|0
1649231890000|2022-04-06 07:58:10|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|11277.24|0
1649231930000|2022-04-06 07:58:50|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|11274.27|0
1649231940000|2022-04-06 07:59:00|11272.3|11272.3|11269.65|11269.65|11272.3|11272.3|11269.65|11269.65|0
1649232000000|2022-04-06 08:00:00|11272.3|11272.3|11274.94|11274.94|11274.94|11274.94|11272.3|11272.3|0
1649232030000|2022-04-06 08:00:30|11275.12|11275.12|11275.12|11275.12|11275.12|11275.12|11274.94|11274.94|0
1649232040000|2022-04-06 08:00:40|11274.77|11274.77|11274.77|11274.77|11274.77|11274.77|11274.77|11274.77|0
1649232050000|2022-04-06 08:00:50|11274.94|11274.94|11275.12|11275.12|11275.12|11275.12|11274.94|11274.94|0
1649232060000|2022-04-06 08:01:00|11274.94|11274.94|11274.94|11274.94|11274.94|11274.94|11274.94|11274.94|0
1649232070000|2022-04-06 08:01:10|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|11275.46|0
1649232090000|2022-04-06 08:01:30|11278.1|11278.1|11278.1|11278.1|11278.1|11278.1|11278.1|11278.1|0
1649232110000|2022-04-06 08:01:50|11283.4|11283.4|11283.4|11283.4|11283.4|11283.4|11283.4|11283.4|0
1649232150000|2022-04-06 08:02:30|11286.04|11286.04|11293.31|11293.31|11293.31|11293.31|11286.04|11286.04|0
1649232160000|2022-04-06 08:02:40|11295.96|11295.96|11293.31|11293.31|11295.96|11295.96|11293.31|11293.31|0
1649232190000|2022-04-06 08:03:10|11295.96|11295.96|11295.96|11295.96|11295.96|11295.96|11295.96|11295.96|0
1649232200000|2022-04-06 08:03:20|11298.61|11298.61|11298.61|11298.61|11298.61|11298.61|11298.61|11298.61|0
1649232210000|2022-04-06 08:03:30|11295.96|11295.96|11298.61|11298.61|11301.25|11301.25|11295.96|11295.96|0
1649232250000|2022-04-06 08:04:10|11298.09|11298.09|11298.09|11298.09|11298.09|11298.09|11298.09|11298.09|0
1649232310000|2022-04-06 08:05:10|11300.07|11300.07|11300.07|11300.07|11300.07|11300.07|11300.07|11300.07|0
1649232320000|2022-04-06 08:05:20|11308.01|11308.01|11308.01|11308.01|11308.01|11308.01|11308.01|11308.01|0
1649232370000|2022-04-06 08:06:10|11306.03|11306.03|11300.74|11300.74|11306.03|11306.03|11300.74|11300.74|0
1649232410000|2022-04-06 08:06:50|11299.75|11299.75|11299.75|11299.75|11299.75|11299.75|11299.75|11299.75|0
1649232500000|2022-04-06 08:08:20|11302.4|11302.4|11305.04|11305.04|11305.04|11305.04|11302.4|11302.4|0
1649232510000|2022-04-06 08:08:30|11299.75|11299.75|11299.75|11299.75|11299.75|11299.75|11299.75|11299.75|0
1649232640000|2022-04-06 08:10:40|11297.1|11297.1|11297.1|11297.1|11297.1|11297.1|11297.1|11297.1|0
1649232660000|2022-04-06 08:11:00|11294.46|11294.46|11294.46|11294.46|11294.46|11294.46|11294.46|11294.46|0
1649232680000|2022-04-06 08:11:20|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|0
1649232690000|2022-04-06 08:11:30|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|0
1649232700000|2022-04-06 08:11:40|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|11285.53|0
1649232730000|2022-04-06 08:12:10|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|11290.82|0
1649232780000|2022-04-06 08:13:00|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|11291.81|0
1649232800000|2022-04-06 08:13:20|11294.46|11294.46|11291.81|11291.81|11294.46|11294.46|11291.81|11291.81|0
1649232840000|2022-04-06 08:14:00|11289.16|11289.16|11286.2|11286.2|11289.16|11289.16|11286.2|11286.2|0
1649232860000|2022-04-06 08:14:20|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|11287.19|0
1649232870000|2022-04-06 08:14:30|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|11284.54|0
1649232890000|2022-04-06 08:14:50|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|11281.89|0
1649232940000|2022-04-06 08:15:40|11284.54|11284.54|11287.19|11287.19|11287.19|11287.19|11284.54|11284.54|0
1649233000000|2022-04-06 08:16:40|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|0
1649233040000|2022-04-06 08:17:20|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|11284.37|0
1649233070000|2022-04-06 08:17:50|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|0
1649233080000|2022-04-06 08:18:00|11282.71|11282.71|11282.71|11282.71|11282.71|11282.71|11282.71|11282.71|0
1649233140000|2022-04-06 08:19:00|11285.36|11285.36|11290.65|11290.65|11290.65|11290.65|11285.36|11285.36|0
1649233150000|2022-04-06 08:19:10|11291.64|11291.64|11290.65|11290.65|11291.64|11291.64|11290.65|11290.65|0
1649233280000|2022-04-06 08:21:20|11285.36|11285.36|11282.71|11282.71|11285.36|11285.36|11282.71|11282.71|0
1649233300000|2022-04-06 08:21:40|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|11285.36|0
1649233310000|2022-04-06 08:21:50|11288|11288|11288|11288|11288|11288|11288|11288|0
1649233320000|2022-04-06 08:22:00|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|0
1649233380000|2022-04-06 08:23:00|11292.31|11292.31|11289.66|11289.66|11292.31|11292.31|11289.66|11289.66|0
1649233400000|2022-04-06 08:23:20|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|11287.02|0
1649233450000|2022-04-06 08:24:10|11288.99|11288.99|11288.99|11288.99|11288.99|11288.99|11288.99|11288.99|0
1649233510000|2022-04-06 08:25:10|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|11291.64|0
1649233570000|2022-04-06 08:26:10|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|0
1649233580000|2022-04-06 08:26:20|11295.27|11295.27|11295.27|11295.27|11295.27|11295.27|11295.27|11295.27|0
1649233620000|2022-04-06 08:27:00|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|0
1649233630000|2022-04-06 08:27:10|11296.93|11296.93|11294.29|11294.29|11296.93|11296.93|11294.29|11294.29|0
1649233660000|2022-04-06 08:27:40|11302.22|11302.22|11299.58|11299.58|11302.22|11302.22|11299.58|11299.58|0
1649233670000|2022-04-06 08:27:50|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|11294.29|0
1649233680000|2022-04-06 08:28:00|11296.26|11296.26|11297.25|11297.25|11297.25|11297.25|11296.26|11296.26|0
1649233690000|2022-04-06 08:28:10|11296.26|11296.26|11296.26|11296.26|11296.26|11296.26|11296.26|11296.26|0
1649233720000|2022-04-06 08:28:40|11298.91|11298.91|11296.26|11296.26|11298.91|11298.91|11296.26|11296.26|0
1649233790000|2022-04-06 08:29:50|11298.24|11298.24|11306.18|11306.18|11306.18|11306.18|11298.24|11298.24|0
1649233810000|2022-04-06 08:30:10|11311.47|11311.47|11314.12|11314.12|11314.12|11314.12|11311.47|11311.47|0
1649233820000|2022-04-06 08:30:20|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|0
1649233870000|2022-04-06 08:31:10|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|0
1649233880000|2022-04-06 08:31:20|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|0
1649233920000|2022-04-06 08:32:00|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|11316.76|0
1649233930000|2022-04-06 08:32:10|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649234010000|2022-04-06 08:33:30|11319.41|11319.41|11326.68|11326.68|11326.68|11326.68|11319.41|11319.41|0
1649234070000|2022-04-06 08:34:30|11324.03|11324.03|11326.01|11326.01|11326.01|11326.01|11323.04|11323.04|0
1649234180000|2022-04-06 08:36:20|11318.07|11318.07|11316.09|11316.09|11318.07|11318.07|11316.09|11316.09|0
1649234200000|2022-04-06 08:36:40|11313.45|11313.45|11313.45|11313.45|11313.45|11313.45|11313.45|11313.45|0
1649234210000|2022-04-06 08:36:50|11312.46|11312.46|11312.46|11312.46|11312.46|11312.46|11312.46|11312.46|0
1649234220000|2022-04-06 08:37:00|11313.45|11313.45|11313.45|11313.45|11313.45|11313.45|11313.45|11313.45|0
1649234270000|2022-04-06 08:37:50|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|11311.47|0
1649234290000|2022-04-06 08:38:10|11314.12|11314.12|11312.14|11312.14|11314.12|11314.12|11312.14|11312.14|0
1649234320000|2022-04-06 08:38:40|11308.19|11308.19|11307.2|11307.2|11308.19|11308.19|11307.2|11307.2|0
1649234330000|2022-04-06 08:38:50|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|0
1649234340000|2022-04-06 08:39:00|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|11301.91|0
1649234420000|2022-04-06 08:40:20|11299.93|11299.93|11296.96|11296.96|11299.93|11299.93|11296.96|11296.96|0
1649234460000|2022-04-06 08:41:00|11289.03|11289.03|11283.73|11283.73|11289.03|11289.03|11283.73|11283.73|0
1649234480000|2022-04-06 08:41:20|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|11281.09|0
1649234490000|2022-04-06 08:41:30|11276.15|11276.15|11278.79|11278.79|11278.79|11278.79|11276.15|11276.15|0
1649234500000|2022-04-06 08:41:40|11280.77|11280.77|11280.77|11280.77|11280.77|11280.77|11280.77|11280.77|0
1649234580000|2022-04-06 08:43:00|11278.12|11278.12|11278.12|11278.12|11278.12|11278.12|11278.12|11278.12|0
1649234610000|2022-04-06 08:43:30|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|11275.48|0
1649234680000|2022-04-06 08:44:40|11278.44|11278.44|11278.44|11278.44|11278.44|11278.44|11278.44|11278.44|0
1649234750000|2022-04-06 08:45:50|11280.42|11280.42|11277.77|11277.77|11280.42|11280.42|11277.77|11277.77|0
1649234760000|2022-04-06 08:46:00|11280.42|11280.42|11285.71|11285.71|11285.71|11285.71|11280.42|11280.42|0
1649234770000|2022-04-06 08:46:10|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|11283.06|0
1649234800000|2022-04-06 08:46:40|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|0
1649234810000|2022-04-06 08:46:50|11291|11291|11291|11291|11291|11291|11291|11291|0
1649234850000|2022-04-06 08:47:30|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|11285.71|0
1649234910000|2022-04-06 08:48:30|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|0
1649234950000|2022-04-06 08:49:10|11291|11291|11303.56|11303.56|11303.56|11303.56|11291|11291|0
1649234960000|2022-04-06 08:49:20|11304.55|11304.55|11304.55|11304.55|11304.55|11304.55|11302.58|11302.58|0
1649234980000|2022-04-06 08:49:40|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|0
1649234990000|2022-04-06 08:49:50|11312.49|11312.49|11312.49|11312.49|11312.49|11312.49|11312.49|11312.49|0
1649235010000|2022-04-06 08:50:10|11311.5|11311.5|11311.5|11311.5|11311.5|11311.5|11311.5|11311.5|0
1649235020000|2022-04-06 08:50:20|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|11308.86|0
1649235040000|2022-04-06 08:50:40|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|11309.85|0
1649235070000|2022-04-06 08:51:10|11307.2|11307.2|11307.2|11307.2|11307.2|11307.2|11307.2|11307.2|0
1649235120000|2022-04-06 08:52:00|11312.49|11312.49|11313.65|11313.65|11314.17|11314.17|11312.49|11312.49|0
1649235170000|2022-04-06 08:52:50|11316.3|11316.3|11316.3|11316.3|11316.3|11316.3|11316.3|11316.3|0
1649235220000|2022-04-06 08:53:40|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|0
1649235280000|2022-04-06 08:54:40|11312.66|11312.66|11310.02|11310.02|11312.66|11312.66|11310.02|11310.02|0
1649235330000|2022-04-06 08:55:30|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|0
1649235460000|2022-04-06 08:57:40|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|0
1649235540000|2022-04-06 08:59:00|11306.7|11306.7|11306.7|11306.7|11306.7|11306.7|11306.7|11306.7|0
1649235550000|2022-04-06 08:59:10|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|0
1649235570000|2022-04-06 08:59:30|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|0
1649235600000|2022-04-06 09:00:00|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|0
1649235610000|2022-04-06 09:00:10|11313.97|11313.97|11319.26|11319.26|11319.26|11319.26|11313.97|11313.97|0
1649235720000|2022-04-06 09:02:00|11316.62|11316.62|11319.26|11319.26|11319.26|11319.26|11316.62|11316.62|0
1649235730000|2022-04-06 09:02:10|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1649235740000|2022-04-06 09:02:20|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|0
1649235760000|2022-04-06 09:02:40|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|0
1649235830000|2022-04-06 09:03:50|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|0
1649235870000|2022-04-06 09:04:30|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|0
1649235880000|2022-04-06 09:04:40|11305.71|11305.71|11308.36|11308.36|11308.36|11308.36|11305.71|11305.71|0
1649236020000|2022-04-06 09:07:00|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|11305.71|0
1649236080000|2022-04-06 09:08:00|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|11304.72|0
1649236110000|2022-04-06 09:08:30|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|11302.08|0
1649236160000|2022-04-06 09:09:20|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|11307.37|0
1649236190000|2022-04-06 09:09:50|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|11310.02|0
1649236200000|2022-04-06 09:10:00|11312.66|11312.66|11312.66|11312.66|11312.66|11312.66|11312.66|11312.66|0
1649236240000|2022-04-06 09:10:40|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|11315.31|0
1649236280000|2022-04-06 09:11:20|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|11317.29|0
1649236290000|2022-04-06 09:11:30|11319.93|11319.93|11319.93|11319.93|11319.93|11319.93|11319.93|11319.93|0
1649236310000|2022-04-06 09:11:50|11320.92|11320.92|11320.92|11320.92|11320.92|11320.92|11320.92|11320.92|0
1649236340000|2022-04-06 09:12:20|11318.27|11318.27|11331.51|11331.51|11331.51|11331.51|11318.27|11318.27|0
1649236350000|2022-04-06 09:12:30|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|0
1649236360000|2022-04-06 09:12:40|11329.85|11329.85|11335.14|11335.14|11335.14|11335.14|11329.85|11329.85|0
1649236370000|2022-04-06 09:12:50|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|0
1649236390000|2022-04-06 09:13:10|11331.51|11331.51|11331.51|11331.51|11331.51|11331.51|11331.51|11331.51|0
1649236400000|2022-04-06 09:13:20|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|0
1649236430000|2022-04-06 09:13:50|11323.57|11323.57|11323.57|11323.57|11323.57|11323.57|11323.57|11323.57|0
1649236450000|2022-04-06 09:14:10|11331.51|11331.51|11331.51|11331.51|11331.51|11331.51|11331.51|11331.51|0
1649236510000|2022-04-06 09:15:10|11334.15|11334.15|11334.15|11334.15|11334.15|11334.15|11334.15|11334.15|0
1649236520000|2022-04-06 09:15:20|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|11328.86|0
1649236530000|2022-04-06 09:15:30|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|0
1649236540000|2022-04-06 09:15:40|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|0
1649236560000|2022-04-06 09:16:00|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|11337.62|0
1649236620000|2022-04-06 09:17:00|11339.59|11339.59|11352.15|11352.15|11352.15|11352.15|11339.59|11339.59|0
1649236690000|2022-04-06 09:18:10|11344.22|11344.22|11346.86|11346.86|11346.86|11346.86|11344.22|11344.22|0
1649236700000|2022-04-06 09:18:20|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|11349.51|0
1649236850000|2022-04-06 09:20:50|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|11350.5|0
1649236860000|2022-04-06 09:21:00|11348.52|11348.52|11347.53|11347.53|11348.52|11348.52|11347.53|11347.53|0
1649236900000|2022-04-06 09:21:40|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|11344.89|0
1649236910000|2022-04-06 09:21:50|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|11342.24|0
1649236930000|2022-04-06 09:22:10|11344.89|11344.89|11347.53|11347.53|11347.53|11347.53|11344.89|11344.89|0
1649236990000|2022-04-06 09:23:10|11346.54|11346.54|11345.56|11345.56|11346.54|11346.54|11345.56|11345.56|0
1649237050000|2022-04-06 09:24:10|11344.57|11344.57|11344.57|11344.57|11344.57|11344.57|11344.57|11344.57|0
1649237060000|2022-04-06 09:24:20|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|11339.27|0
1649237080000|2022-04-06 09:24:40|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|11338.29|0
1649237250000|2022-04-06 09:27:30|11335.64|11335.64|11335.64|11335.64|11335.64|11335.64|11335.64|11335.64|0
1649237300000|2022-04-06 09:28:20|11333.66|11333.66|11331.69|11331.69|11333.66|11333.66|11331.69|11331.69|0
1649237310000|2022-04-06 09:28:30|11326.39|11326.39|11326.39|11326.39|11326.39|11326.39|11326.39|11326.39|0
1649237350000|2022-04-06 09:29:10|11323.75|11323.75|11323.75|11323.75|11323.75|11323.75|11323.75|11323.75|0
1649237370000|2022-04-06 09:29:30|11321.1|11321.1|11321.1|11321.1|11321.1|11321.1|11321.1|11321.1|0
1649237410000|2022-04-06 09:30:10|11323.75|11323.75|11323.75|11323.75|11326.39|11326.39|11323.75|11323.75|0
1649237450000|2022-04-06 09:30:50|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|0
1649237460000|2022-04-06 09:31:00|11328.37|11328.37|11324.74|11324.74|11328.37|11328.37|11324.74|11324.74|0
1649237550000|2022-04-06 09:32:30|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|11325.72|0
1649237570000|2022-04-06 09:32:50|11331.02|11331.02|11331.02|11331.02|11331.02|11331.02|11331.02|11331.02|0
1649237580000|2022-04-06 09:33:00|11333.66|11333.66|11333.66|11333.66|11333.66|11333.66|11333.66|11333.66|0
1649237630000|2022-04-06 09:33:50|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|11334.65|0
1649237720000|2022-04-06 09:35:20|11332|11332|11332|11332|11332|11332|11332|11332|0
1649237800000|2022-04-06 09:36:40|11331.02|11331.02|11331.02|11331.02|11331.02|11331.02|11331.02|11331.02|0
1649237830000|2022-04-06 09:37:10|11336.31|11336.31|11331.02|11331.02|11336.31|11336.31|11331.02|11331.02|0
1649237900000|2022-04-06 09:38:20|11333.66|11333.66|11333.66|11333.66|11333.66|11333.66|11333.66|11333.66|0
1649237970000|2022-04-06 09:39:30|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|0
1649237980000|2022-04-06 09:39:40|11338.64|11338.64|11335.99|11335.99|11338.64|11338.64|11335.99|11335.99|0
1649238000000|2022-04-06 09:40:00|11337.97|11337.97|11340.61|11340.61|11340.61|11340.61|11337.97|11337.97|0
1649238010000|2022-04-06 09:40:10|11337.97|11337.97|11335.32|11335.32|11337.97|11337.97|11335.32|11335.32|0
1649238020000|2022-04-06 09:40:20|11337.97|11337.97|11337.97|11337.97|11337.97|11337.97|11337.97|11337.97|0
1649238060000|2022-04-06 09:41:00|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|0
1649238080000|2022-04-06 09:41:20|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|0
1649238180000|2022-04-06 09:43:00|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|11335.99|0
1649238190000|2022-04-06 09:43:10|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|11338.64|0
1649238210000|2022-04-06 09:43:30|11335.99|11335.99|11338.64|11338.64|11338.64|11338.64|11335.99|11335.99|0
1649238240000|2022-04-06 09:44:00|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|11341.28|0
1649238250000|2022-04-06 09:44:10|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|11343.26|11343.26|0
1649238260000|2022-04-06 09:44:20|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|11341.6|0
1649238270000|2022-04-06 09:44:30|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|11344.25|0
1649238370000|2022-04-06 09:46:10|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1649238380000|2022-04-06 09:46:20|11349.71|11349.71|11350.7|11350.7|11350.7|11350.7|11349.71|11349.71|0
1649238430000|2022-04-06 09:47:10|11348.72|11348.72|11346.08|11346.08|11348.72|11348.72|11346.08|11346.08|0
1649238450000|2022-04-06 09:47:30|11348.72|11348.72|11348.72|11348.72|11351.37|11351.37|11348.72|11348.72|0
1649238480000|2022-04-06 09:48:00|11346.08|11346.08|11349.71|11349.71|11349.71|11349.71|11346.08|11346.08|0
1649238490000|2022-04-06 09:48:10|11347.07|11347.07|11349.71|11349.71|11349.71|11349.71|11347.07|11347.07|0
1649238510000|2022-04-06 09:48:30|11347.07|11347.07|11347.07|11347.07|11347.07|11347.07|11347.07|11347.07|0
1649238520000|2022-04-06 09:48:40|11344.42|11344.42|11339.13|11339.13|11344.42|11344.42|11339.13|11339.13|0
1649238530000|2022-04-06 09:48:50|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|0
1649238540000|2022-04-06 09:49:00|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1649238560000|2022-04-06 09:49:20|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|11343.43|0
1649238580000|2022-04-06 09:49:40|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|0
1649238600000|2022-04-06 09:50:00|11340.79|11340.79|11340.79|11340.79|11340.79|11340.79|11340.79|11340.79|0
1649238610000|2022-04-06 09:50:10|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1649238680000|2022-04-06 09:51:20|11339.8|11339.8|11342.44|11342.44|11342.44|11342.44|11339.8|11339.8|0
1649238710000|2022-04-06 09:51:50|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|11337.15|0
1649238720000|2022-04-06 09:52:00|11339.8|11339.8|11337.15|11337.15|11339.8|11339.8|11337.15|11337.15|0
1649238740000|2022-04-06 09:52:20|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|11339.8|0
1649238750000|2022-04-06 09:52:30|11342.44|11342.44|11342.44|11342.44|11342.44|11342.44|11342.44|11342.44|0
1649238760000|2022-04-06 09:52:40|11344.42|11344.42|11339.13|11339.13|11344.42|11344.42|11339.13|11339.13|0
1649238780000|2022-04-06 09:53:00|11336.48|11336.48|11339.13|11339.13|11339.13|11339.13|11336.48|11336.48|0
1649238790000|2022-04-06 09:53:10|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|0
1649238810000|2022-04-06 09:53:30|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|0
1649238840000|2022-04-06 09:54:00|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|0
1649238870000|2022-04-06 09:54:30|11331.19|11331.19|11331.19|11331.19|11331.19|11331.19|11331.19|11331.19|0
1649238880000|2022-04-06 09:54:40|11333.83|11333.83|11333.83|11333.83|11333.83|11333.83|11333.83|11333.83|0
1649238910000|2022-04-06 09:55:10|11331.19|11331.19|11331.19|11331.19|11331.19|11331.19|11331.19|11331.19|0
1649238940000|2022-04-06 09:55:40|11328.54|11328.54|11331.19|11331.19|11331.19|11331.19|11328.54|11328.54|0
1649239010000|2022-04-06 09:56:50|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|11330.2|0
1649239060000|2022-04-06 09:57:40|11335.49|11335.49|11335.49|11335.49|11335.49|11335.49|11335.49|11335.49|0
1649239070000|2022-04-06 09:57:50|11332.85|11332.85|11332.85|11332.85|11332.85|11332.85|11332.85|11332.85|0
1649239080000|2022-04-06 09:58:00|11335.49|11335.49|11335.49|11335.49|11335.49|11335.49|11335.49|11335.49|0
1649239090000|2022-04-06 09:58:10|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|11338.14|0
1649239130000|2022-04-06 09:58:50|11340.12|11340.12|11340.12|11340.12|11340.12|11340.12|11340.12|11340.12|0
1649239160000|2022-04-06 09:59:20|11339.13|11339.13|11336.48|11336.48|11339.13|11339.13|11336.48|11336.48|0
1649239170000|2022-04-06 09:59:30|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|0
1649239250000|2022-04-06 10:00:50|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|0
1649239260000|2022-04-06 10:01:00|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|0
1649239280000|2022-04-06 10:01:20|11336.48|11336.48|11339.13|11339.13|11339.13|11339.13|11336.48|11336.48|0
1649239290000|2022-04-06 10:01:30|11333.83|11333.83|11333.83|11333.83|11333.83|11333.83|11333.83|11333.83|0
1649239300000|2022-04-06 10:01:40|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|11336.48|0
1649239320000|2022-04-06 10:02:00|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|11339.13|0
1649239340000|2022-04-06 10:02:20|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|11341.77|0
1649239370000|2022-04-06 10:02:50|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|11344.42|0
1649239410000|2022-04-06 10:03:30|11349.71|11349.71|11352.36|11352.36|11352.36|11352.36|11349.71|11349.71|0
1649239420000|2022-04-06 10:03:40|11355.01|11355.01|11357.65|11357.65|11357.65|11357.65|11355.01|11355.01|0
1649239440000|2022-04-06 10:04:00|11360.3|11360.3|11360.3|11360.3|11360.3|11360.3|11360.3|11360.3|0
1649239450000|2022-04-06 10:04:10|11357.65|11357.65|11360.3|11360.3|11360.3|11360.3|11357.65|11357.65|0
1649239460000|2022-04-06 10:04:20|11357.65|11357.65|11357.65|11357.65|11360.3|11360.3|11357.65|11357.65|0
1649239500000|2022-04-06 10:05:00|11352.36|11352.36|11349.71|11349.71|11352.36|11352.36|11349.71|11349.71|0
1649239510000|2022-04-06 10:05:10|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|11352.36|0
1649239520000|2022-04-06 10:05:20|11349.71|11349.71|11348.05|11348.05|11350.7|11350.7|11348.05|11348.05|0
1649239540000|2022-04-06 10:05:40|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|0
1649239620000|2022-04-06 10:07:00|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|11351.69|0
1649239630000|2022-04-06 10:07:10|11354.34|11354.34|11351.69|11351.69|11354.34|11354.34|11351.69|11351.69|0
1649239740000|2022-04-06 10:09:00|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|11349.04|0
1649239790000|2022-04-06 10:09:50|11354.34|11354.34|11360.62|11360.62|11360.62|11360.62|11354.34|11354.34|0
1649239800000|2022-04-06 10:10:00|11357.97|11357.97|11352.68|11352.68|11357.97|11357.97|11352.68|11352.68|0
1649239810000|2022-04-06 10:10:10|11347.38|11347.38|11347.38|11347.38|11347.38|11347.38|11347.38|11347.38|0
1649239850000|2022-04-06 10:10:50|11350.35|11350.35|11349.36|11349.36|11350.35|11350.35|11349.36|11349.36|0
1649239880000|2022-04-06 10:11:20|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|11346.71|0
1649239890000|2022-04-06 10:11:30|11345.73|11345.73|11340.43|11340.43|11345.73|11345.73|11340.43|11340.43|0
1649239920000|2022-04-06 10:12:00|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|0
1649239930000|2022-04-06 10:12:10|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|0
1649239940000|2022-04-06 10:12:20|11337.79|11337.79|11337.79|11337.79|11337.79|11337.79|11335.14|11335.14|0
1649239970000|2022-04-06 10:12:50|11335.14|11335.14|11329.85|11329.85|11335.14|11335.14|11327.2|11327.2|0
1649239990000|2022-04-06 10:13:10|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|11335.14|0
1649240060000|2022-04-06 10:14:20|11332.49|11332.49|11335.14|11335.14|11335.14|11335.14|11332.49|11332.49|0
1649240180000|2022-04-06 10:16:20|11333.16|11333.16|11327.87|11327.87|11333.16|11333.16|11327.87|11327.87|0
1649240190000|2022-04-06 10:16:30|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|0
1649240200000|2022-04-06 10:16:40|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|0
1649240210000|2022-04-06 10:16:50|11321.59|11321.59|11320.6|11320.6|11321.59|11321.59|11320.6|11320.6|0
1649240290000|2022-04-06 10:18:10|11323.25|11323.25|11320.6|11320.6|11323.25|11323.25|11320.6|11320.6|0
1649240300000|2022-04-06 10:18:20|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|0
1649240330000|2022-04-06 10:18:50|11323.25|11323.25|11323.25|11323.25|11323.25|11323.25|11323.25|11323.25|0
1649240340000|2022-04-06 10:19:00|11325.9|11325.9|11325.9|11325.9|11325.9|11325.9|11325.9|11325.9|0
1649240360000|2022-04-06 10:19:20|11326.88|11326.88|11326.88|11326.88|11326.88|11326.88|11326.88|11326.88|0
1649240380000|2022-04-06 10:19:40|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|0
1649240400000|2022-04-06 10:20:00|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|0
1649240470000|2022-04-06 10:21:10|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|0
1649240480000|2022-04-06 10:21:20|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|0
1649240490000|2022-04-06 10:21:30|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|11324.24|0
1649240520000|2022-04-06 10:22:00|11326.88|11326.88|11326.88|11326.88|11326.88|11326.88|11326.88|11326.88|0
1649240580000|2022-04-06 10:23:00|11324.24|11324.24|11321.59|11321.59|11324.24|11324.24|11321.59|11321.59|0
1649240600000|2022-04-06 10:23:20|11316.3|11316.3|11318.94|11318.94|11318.94|11318.94|11316.3|11316.3|0
1649240620000|2022-04-06 10:23:40|11319.93|11319.93|11319.93|11319.93|11319.93|11319.93|11319.93|11319.93|0
1649240640000|2022-04-06 10:24:00|11321.91|11321.91|11321.91|11321.91|11324.56|11324.56|11321.91|11321.91|0
1649240660000|2022-04-06 10:24:20|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|0
1649240670000|2022-04-06 10:24:30|11327.2|11327.2|11324.56|11324.56|11327.2|11327.2|11324.56|11324.56|0
1649240700000|2022-04-06 10:25:00|11327.2|11327.2|11324.56|11324.56|11327.2|11327.2|11324.56|11324.56|0
1649240720000|2022-04-06 10:25:20|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|0
1649240770000|2022-04-06 10:26:10|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|11329.85|0
1649240830000|2022-04-06 10:27:10|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|0
1649240840000|2022-04-06 10:27:20|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|0
1649240870000|2022-04-06 10:27:50|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|0
1649240890000|2022-04-06 10:28:10|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|11321.91|0
1649240900000|2022-04-06 10:28:20|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|11324.56|0
1649240940000|2022-04-06 10:29:00|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|0
1649241010000|2022-04-06 10:30:10|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|11325.23|0
1649241050000|2022-04-06 10:30:50|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|11327.87|0
1649241060000|2022-04-06 10:31:00|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|11330.52|0
1649241130000|2022-04-06 10:32:10|11327.87|11327.87|11330.52|11330.52|11330.52|11330.52|11327.87|11327.87|0
1649241140000|2022-04-06 10:32:20|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1649241160000|2022-04-06 10:32:40|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|0
1649241170000|2022-04-06 10:32:50|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1649241180000|2022-04-06 10:33:00|11336.13|11336.13|11338.78|11338.78|11338.78|11338.78|11336.13|11336.13|0
1649241250000|2022-04-06 10:34:10|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|0
1649241270000|2022-04-06 10:34:30|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1649241320000|2022-04-06 10:35:20|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|11336.13|0
1649241410000|2022-04-06 10:36:50|11338.78|11338.78|11341.42|11341.42|11341.42|11341.42|11338.78|11338.78|0
1649241420000|2022-04-06 10:37:00|11338.78|11338.78|11333.48|11333.48|11338.78|11338.78|11333.48|11333.48|0
1649241430000|2022-04-06 10:37:10|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|0
1649241450000|2022-04-06 10:37:30|11338.78|11338.78|11341.42|11341.42|11341.42|11341.42|11338.78|11338.78|0
1649241480000|2022-04-06 10:38:00|11342.41|11342.41|11343.4|11343.4|11343.4|11343.4|11342.41|11342.41|0
1649241490000|2022-04-06 10:38:10|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1649241610000|2022-04-06 10:40:10|11338.11|11338.11|11338.11|11338.11|11338.11|11338.11|11338.11|11338.11|0
1649241620000|2022-04-06 10:40:20|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|11340.75|0
1649241640000|2022-04-06 10:40:40|11340.24|11340.24|11339.25|11339.25|11340.24|11340.24|11338.26|11338.26|0
1649241750000|2022-04-06 10:42:30|11341.9|11341.9|11339.25|11339.25|11341.9|11341.9|11339.25|11339.25|0
1649241770000|2022-04-06 10:42:50|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|11336.6|0
1649241810000|2022-04-06 10:43:30|11339.25|11339.25|11347.19|11347.19|11347.19|11347.19|11339.25|11339.25|0
1649241830000|2022-04-06 10:43:50|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|0
1649241840000|2022-04-06 10:44:00|11342.07|11342.07|11347.36|11347.36|11347.36|11347.36|11342.07|11342.07|0
1649241860000|2022-04-06 10:44:20|11339.42|11339.42|11344.71|11344.71|11344.71|11344.71|11339.42|11339.42|0
1649241880000|2022-04-06 10:44:40|11342.07|11342.07|11350.01|11350.01|11350.01|11350.01|11342.07|11342.07|0
1649241890000|2022-04-06 10:44:50|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|0
1649241930000|2022-04-06 10:45:30|11344.71|11344.71|11344.71|11344.71|11344.71|11344.71|11344.71|11344.71|0
1649241960000|2022-04-06 10:46:00|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|11347.36|0
1649241990000|2022-04-06 10:46:30|11344.71|11344.71|11347.36|11347.36|11347.36|11347.36|11344.71|11344.71|0
1649242010000|2022-04-06 10:46:50|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|0
1649242030000|2022-04-06 10:47:10|11337.44|11337.44|11342.74|11342.74|11342.74|11342.74|11337.44|11337.44|0
1649242040000|2022-04-06 10:47:20|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|11345.38|0
1649242070000|2022-04-06 10:47:50|11342.74|11342.74|11345.38|11345.38|11345.38|11345.38|11342.74|11342.74|0
1649242080000|2022-04-06 10:48:00|11340.09|11340.09|11342.74|11342.74|11342.74|11342.74|11340.09|11340.09|0
1649242090000|2022-04-06 10:48:10|11341.75|11341.75|11340.76|11340.76|11341.75|11341.75|11340.76|11340.76|0
1649242120000|2022-04-06 10:48:40|11335.47|11335.47|11330.18|11330.18|11335.47|11335.47|11330.18|11330.18|0
1649242170000|2022-04-06 10:49:30|11327.53|11327.53|11332.82|11332.82|11332.82|11332.82|11327.53|11327.53|0
1649242190000|2022-04-06 10:49:50|11331.83|11331.83|11331.83|11331.83|11331.83|11331.83|11331.83|11331.83|0
1649242210000|2022-04-06 10:50:10|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|0
1649242260000|2022-04-06 10:51:00|11327.85|11327.85|11327.85|11327.85|11327.85|11327.85|11327.85|11327.85|0
1649242340000|2022-04-06 10:52:20|11333.14|11333.14|11335.79|11335.79|11335.79|11335.79|11333.14|11333.14|0
1649242350000|2022-04-06 10:52:30|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|11336.77|0
1649242370000|2022-04-06 10:52:50|11331.48|11331.48|11331.48|11331.48|11331.48|11331.48|11331.48|11331.48|0
1649242410000|2022-04-06 10:53:30|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|11328.84|0
1649242490000|2022-04-06 10:54:50|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|11326.86|0
1649242500000|2022-04-06 10:55:00|11324.21|11324.21|11323.22|11323.22|11324.21|11324.21|11323.22|11323.22|0
1649242510000|2022-04-06 10:55:10|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|11320.58|0
1649242540000|2022-04-06 10:55:40|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1649242560000|2022-04-06 10:56:00|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|11316.94|0
1649242580000|2022-04-06 10:56:20|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|0
1649242640000|2022-04-06 10:57:20|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649242660000|2022-04-06 10:57:40|11317.93|11317.93|11320.58|11320.58|11320.58|11320.58|11317.93|11317.93|0
1649242710000|2022-04-06 10:58:30|11319.59|11319.59|11324.88|11324.88|11324.88|11324.88|11319.59|11319.59|0
1649242750000|2022-04-06 10:59:10|11322.24|11322.24|11319.59|11319.59|11324.88|11324.88|11319.59|11319.59|0
1649242760000|2022-04-06 10:59:20|11318.6|11318.6|11312.32|11312.32|11318.6|11318.6|11312.32|11312.32|0
1649242770000|2022-04-06 10:59:30|11314.97|11314.97|11312.32|11312.32|11314.97|11314.97|11312.32|11312.32|0
1649242840000|2022-04-06 11:00:40|11314.97|11314.97|11314.97|11314.97|11314.97|11314.97|11314.97|11314.97|0
1649242870000|2022-04-06 11:01:10|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|0
1649242920000|2022-04-06 11:02:00|11304.38|11304.38|11307.03|11307.03|11307.03|11307.03|11304.38|11304.38|0
1649242940000|2022-04-06 11:02:20|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|0
1649242950000|2022-04-06 11:02:30|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|11307.03|0
1649243000000|2022-04-06 11:03:20|11312.32|11312.32|11316.94|11316.94|11316.94|11316.94|11312.32|11312.32|0
1649243060000|2022-04-06 11:04:20|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|11319.59|0
1649243160000|2022-04-06 11:06:00|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|11314.3|0
1649243180000|2022-04-06 11:06:20|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|0
1649243220000|2022-04-06 11:07:00|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|0
1649243250000|2022-04-06 11:07:30|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|11310.66|0
1649243260000|2022-04-06 11:07:40|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|11313.31|0
1649243370000|2022-04-06 11:09:30|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|11312.32|0
1649243390000|2022-04-06 11:09:50|11309.67|11309.67|11307.03|11307.03|11309.67|11309.67|11307.03|11307.03|0
1649243470000|2022-04-06 11:11:10|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|11304.38|0
1649243500000|2022-04-06 11:11:40|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|0
1649243550000|2022-04-06 11:12:30|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|0
1649243570000|2022-04-06 11:12:50|11295.45|11295.45|11296.44|11296.44|11296.44|11296.44|11295.45|11295.45|0
1649243600000|2022-04-06 11:13:20|11295.45|11295.45|11292.81|11292.81|11295.45|11295.45|11292.81|11292.81|0
1649243720000|2022-04-06 11:15:20|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|0
1649243730000|2022-04-06 11:15:30|11298.1|11298.1|11298.1|11298.1|11298.1|11298.1|11298.1|11298.1|0
1649243800000|2022-04-06 11:16:40|11300.75|11300.75|11300.75|11300.75|11300.75|11300.75|11300.75|11300.75|0
1649243830000|2022-04-06 11:17:10|11298.1|11298.1|11298.1|11298.1|11298.1|11298.1|11298.1|11298.1|0
1649243860000|2022-04-06 11:17:40|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|0
1649243870000|2022-04-06 11:17:50|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|0
1649243930000|2022-04-06 11:18:50|11297.11|11297.11|11297.11|11297.11|11297.11|11297.11|11297.11|11297.11|0
1649243950000|2022-04-06 11:19:10|11299.76|11299.76|11299.76|11299.76|11299.76|11299.76|11299.76|11299.76|0
1649243970000|2022-04-06 11:19:30|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|11302.4|0
1649244010000|2022-04-06 11:20:10|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|11303.39|0
1649244050000|2022-04-06 11:20:50|11300.75|11300.75|11298.1|11298.1|11300.75|11300.75|11298.1|11298.1|0
1649244080000|2022-04-06 11:21:20|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|11295.45|0
1649244090000|2022-04-06 11:21:30|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|11294.47|0
1649244110000|2022-04-06 11:21:50|11293.48|11293.48|11293.48|11293.48|11293.48|11293.48|11293.48|11293.48|0
1649244120000|2022-04-06 11:22:00|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|11290.83|0
1649244170000|2022-04-06 11:22:50|11288.18|11288.18|11288.18|11288.18|11288.18|11288.18|11288.18|11288.18|0
1649244250000|2022-04-06 11:24:10|11285.54|11285.54|11285.54|11285.54|11285.54|11285.54|11285.54|11285.54|0
1649244320000|2022-04-06 11:25:20|11288.18|11288.18|11290.83|11290.83|11290.83|11290.83|11288.18|11288.18|0
1649244340000|2022-04-06 11:25:40|11289.84|11289.84|11289.84|11289.84|11289.84|11289.84|11289.84|11289.84|0
1649244380000|2022-04-06 11:26:20|11289.5|11289.5|11289.5|11289.5|11289.5|11289.5|11289.5|11289.5|0
1649244420000|2022-04-06 11:27:00|11286.85|11286.85|11285.86|11285.86|11286.85|11286.85|11285.86|11285.86|0
1649244510000|2022-04-06 11:28:30|11286.85|11286.85|11286.85|11286.85|11286.85|11286.85|11286.85|11286.85|0
1649244530000|2022-04-06 11:28:50|11286.51|11286.51|11286|11286|11286.51|11286.51|11286|11286|0
1649244540000|2022-04-06 11:29:00|11285.82|11285.82|11286|11286|11286|11286|11285.82|11285.82|0
1649244550000|2022-04-06 11:29:10|11286.51|11286.51|11286.68|11286.68|11286.68|11286.68|11286.51|11286.51|0
1649244660000|2022-04-06 11:31:00|11285.69|11285.69|11285.69|11285.69|11285.69|11285.69|11285.69|11285.69|0
1649244690000|2022-04-06 11:31:30|11287.67|11287.67|11287.67|11287.67|11287.67|11287.67|11287.67|11287.67|0
1649244740000|2022-04-06 11:32:20|11290.32|11290.32|11290.32|11290.32|11290.32|11290.32|11290.32|11290.32|0
1649244930000|2022-04-06 11:35:30|11289.33|11289.33|11289.33|11289.33|11289.33|11289.33|11289.33|11289.33|0
1649244970000|2022-04-06 11:36:10|11290.32|11290.32|11290.32|11290.32|11290.32|11290.32|11290.32|11290.32|0
1649245020000|2022-04-06 11:37:00|11292.96|11292.96|11292.96|11292.96|11292.96|11292.96|11292.96|11292.96|0
1649245090000|2022-04-06 11:38:10|11293.95|11293.95|11297.59|11297.59|11297.59|11297.59|11293.95|11293.95|0
1649245110000|2022-04-06 11:38:30|11300.23|11300.23|11301.22|11301.22|11301.22|11301.22|11300.23|11300.23|0
1649245150000|2022-04-06 11:39:10|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|11301.73|0
1649245170000|2022-04-06 11:39:30|11302.72|11302.72|11302.72|11302.72|11302.72|11302.72|11302.72|11302.72|0
1649245200000|2022-04-06 11:40:00|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|11305.37|0
1649245210000|2022-04-06 11:40:10|11308.02|11308.02|11305.37|11305.37|11308.02|11308.02|11305.37|11305.37|0
1649245240000|2022-04-06 11:40:40|11306.36|11306.36|11301.06|11301.06|11306.36|11306.36|11301.06|11301.06|0
1649245470000|2022-04-06 11:44:30|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|0
1649245600000|2022-04-06 11:46:40|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|11304.7|0
1649245610000|2022-04-06 11:46:50|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|11302.05|0
1649245620000|2022-04-06 11:47:00|11304.7|11304.7|11307.35|11307.35|11307.35|11307.35|11304.7|11304.7|0
1649245630000|2022-04-06 11:47:10|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|0
1649245650000|2022-04-06 11:47:30|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|0
1649245680000|2022-04-06 11:48:00|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649245720000|2022-04-06 11:48:40|11317.26|11317.26|11317.26|11317.26|11317.26|11317.26|11317.26|11317.26|0
1649245760000|2022-04-06 11:49:20|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|11319.24|0
1649245790000|2022-04-06 11:49:50|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|11318.25|0
1649245800000|2022-04-06 11:50:00|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|11326.19|0
1649245830000|2022-04-06 11:50:30|11323.54|11323.54|11322.55|11322.55|11323.54|11323.54|11322.55|11322.55|0
1649245860000|2022-04-06 11:51:00|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|0
1649245880000|2022-04-06 11:51:20|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|0
1649245920000|2022-04-06 11:52:00|11313.63|11313.63|11313.63|11313.63|11313.63|11313.63|11313.63|11313.63|0
1649245960000|2022-04-06 11:52:40|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|0
1649245970000|2022-04-06 11:52:50|11313.63|11313.63|11313.63|11313.63|11313.63|11313.63|11313.63|11313.63|0
1649246030000|2022-04-06 11:53:50|11316.27|11316.27|11316.27|11316.27|11316.27|11316.27|11316.27|11316.27|0
1649246080000|2022-04-06 11:54:40|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|11318.92|0
1649246100000|2022-04-06 11:55:00|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|11321.57|0
1649246120000|2022-04-06 11:55:20|11316.27|11316.27|11315.28|11315.28|11316.27|11316.27|11315.28|11315.28|0
1649246170000|2022-04-06 11:56:10|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|0
1649246190000|2022-04-06 11:56:30|11307.35|11307.35|11307.35|11307.35|11307.35|11307.35|11307.35|11307.35|0
1649246210000|2022-04-06 11:56:50|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|11309.99|0
1649246270000|2022-04-06 11:57:50|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|11312.64|0
1649246400000|2022-04-06 12:00:00|11314.62|11314.62|11314.62|11314.62|11314.62|11314.62|11314.62|11314.62|0
1649246420000|2022-04-06 12:00:20|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|0
1649246440000|2022-04-06 12:00:40|11312.14|11312.14|11311.15|11311.15|11312.14|11312.14|11311.15|11311.15|0
1649246450000|2022-04-06 12:00:50|11310.16|11310.16|11311.15|11311.15|11311.15|11311.15|11310.16|11310.16|0
1649246470000|2022-04-06 12:01:10|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|0
1649246570000|2022-04-06 12:02:50|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|0
1649246620000|2022-04-06 12:03:40|11311.32|11311.32|11316.62|11316.62|11316.62|11316.62|11311.32|11311.32|0
1649246640000|2022-04-06 12:04:00|11308.68|11308.68|11309.67|11309.67|11309.67|11309.67|11308.68|11308.68|0
1649246660000|2022-04-06 12:04:20|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|0
1649246710000|2022-04-06 12:05:10|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|11309.67|0
1649246720000|2022-04-06 12:05:20|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|11312.31|0
1649246800000|2022-04-06 12:06:40|11310.34|11310.34|11310.34|11310.34|11310.34|11310.34|11310.34|11310.34|0
1649246830000|2022-04-06 12:07:10|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|0
1649246880000|2022-04-06 12:08:00|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|0
1649246930000|2022-04-06 12:08:50|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|0
1649247020000|2022-04-06 12:10:20|11310.34|11310.34|11310.34|11310.34|11310.34|11310.34|11310.34|11310.34|0
1649247110000|2022-04-06 12:11:50|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|11309.35|0
1649247120000|2022-04-06 12:12:00|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|0
1649247160000|2022-04-06 12:12:40|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|0
1649247250000|2022-04-06 12:14:10|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|11311.99|0
1649247260000|2022-04-06 12:14:20|11314.64|11314.64|11314.64|11314.64|11314.64|11314.64|11314.64|11314.64|0
1649247400000|2022-04-06 12:16:40|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|11316.62|0
1649247410000|2022-04-06 12:16:50|11313.97|11313.97|11308.68|11308.68|11313.97|11313.97|11308.68|11308.68|0
1649247430000|2022-04-06 12:17:10|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1649247580000|2022-04-06 12:19:40|11319.26|11319.26|11316.62|11316.62|11319.26|11319.26|11316.62|11316.62|0
1649247640000|2022-04-06 12:20:40|11316.79|11316.79|11316.62|11316.62|11316.79|11316.79|11316.62|11316.62|0
1649247660000|2022-04-06 12:21:00|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|0
1649247670000|2022-04-06 12:21:10|11318.59|11318.59|11318.59|11318.59|11318.59|11318.59|11318.59|11318.59|0
1649247720000|2022-04-06 12:22:00|11321.24|11321.24|11323.89|11323.89|11323.89|11323.89|11321.24|11321.24|0
1649247790000|2022-04-06 12:23:10|11321.24|11321.24|11321.24|11321.24|11321.24|11321.24|11321.24|11321.24|0
1649247810000|2022-04-06 12:23:30|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11321.24|11321.24|0
1649247820000|2022-04-06 12:23:40|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|0
1649247880000|2022-04-06 12:24:40|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|0
1649247890000|2022-04-06 12:24:50|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|0
1649247920000|2022-04-06 12:25:20|11323.89|11323.89|11326.53|11326.53|11326.53|11326.53|11323.89|11323.89|0
1649248000000|2022-04-06 12:26:40|11323.89|11323.89|11321.91|11321.91|11323.89|11323.89|11321.91|11321.91|0
1649248020000|2022-04-06 12:27:00|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|0
1649248040000|2022-04-06 12:27:20|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|0
1649248140000|2022-04-06 12:29:00|11317.6|11317.6|11320.25|11320.25|11320.25|11320.25|11317.6|11317.6|0
1649248300000|2022-04-06 12:31:40|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|0
1649248350000|2022-04-06 12:32:30|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|0
1649248430000|2022-04-06 12:33:50|11317.6|11317.6|11320.25|11320.25|11320.25|11320.25|11317.6|11317.6|0
1649248440000|2022-04-06 12:34:00|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|0
1649248450000|2022-04-06 12:34:10|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|0
1649248460000|2022-04-06 12:34:20|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|0
1649248520000|2022-04-06 12:35:20|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|0
1649248530000|2022-04-06 12:35:30|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|0
1649248560000|2022-04-06 12:36:00|11312.31|11312.31|11309.67|11309.67|11312.31|11312.31|11309.67|11309.67|0
1649248600000|2022-04-06 12:36:40|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|11308.68|0
1649248620000|2022-04-06 12:37:00|11307.69|11307.69|11306.7|11306.7|11307.69|11307.69|11306.7|11306.7|0
1649248640000|2022-04-06 12:37:20|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|11307.69|0
1649248680000|2022-04-06 12:38:00|11312.98|11312.98|11310.34|11310.34|11312.98|11312.98|11310.34|11310.34|0
1649248710000|2022-04-06 12:38:30|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|0
1649248850000|2022-04-06 12:40:50|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|0
1649248910000|2022-04-06 12:41:50|11316.44|11316.44|11313.8|11313.8|11316.44|11316.44|11313.8|11313.8|0
1649248940000|2022-04-06 12:42:20|11315.77|11315.77|11315.77|11315.77|11315.77|11315.77|11315.77|11315.77|0
1649249040000|2022-04-06 12:44:00|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|11319.73|0
1649249100000|2022-04-06 12:45:00|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|11320.07|0
1649249120000|2022-04-06 12:45:20|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|0
1649249160000|2022-04-06 12:46:00|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|0
1649249170000|2022-04-06 12:46:10|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|0
1649249220000|2022-04-06 12:47:00|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|0
1649249270000|2022-04-06 12:47:50|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|0
1649249280000|2022-04-06 12:48:00|11321.56|11321.56|11318.91|11318.91|11321.56|11321.56|11318.91|11318.91|0
1649249320000|2022-04-06 12:48:40|11319.9|11319.9|11322.55|11322.55|11322.55|11322.55|11319.9|11319.9|0
1649249350000|2022-04-06 12:49:10|11320.57|11320.57|11323.22|11323.22|11323.22|11323.22|11320.57|11320.57|0
1649249400000|2022-04-06 12:50:00|11324.2|11324.2|11326.18|11326.18|11327.17|11327.17|11324.2|11324.2|0
1649249470000|2022-04-06 12:51:10|11323.53|11323.53|11326.18|11326.18|11326.18|11326.18|11323.53|11323.53|0
1649249530000|2022-04-06 12:52:10|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|0
1649249560000|2022-04-06 12:52:40|11323.53|11323.53|11322.55|11322.55|11323.53|11323.53|11322.55|11322.55|0
1649249570000|2022-04-06 12:52:50|11325.19|11325.19|11326.18|11326.18|11326.18|11326.18|11325.19|11325.19|0
1649249580000|2022-04-06 12:53:00|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|0
1649249650000|2022-04-06 12:54:10|11327.84|11327.84|11330.48|11330.48|11330.48|11330.48|11327.84|11327.84|0
1649249710000|2022-04-06 12:55:10|11333.13|11333.13|11333.13|11333.13|11333.13|11333.13|11333.13|11333.13|0
1649249720000|2022-04-06 12:55:20|11330.48|11330.48|11333.13|11333.13|11333.13|11333.13|11330.48|11330.48|0
1649249750000|2022-04-06 12:55:50|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|0
1649249830000|2022-04-06 12:57:10|11330.48|11330.48|11330.48|11330.48|11330.48|11330.48|11330.48|11330.48|0
1649249840000|2022-04-06 12:57:20|11333.13|11333.13|11335.78|11335.78|11335.78|11335.78|11333.13|11333.13|0
1649249890000|2022-04-06 12:58:10|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|11341.07|0
1649249910000|2022-04-06 12:58:30|11335.78|11335.78|11335.78|11335.78|11335.78|11335.78|11335.78|11335.78|0
1649249920000|2022-04-06 12:58:40|11338.42|11338.42|11338.42|11338.42|11338.42|11338.42|11338.42|11338.42|0
1649249950000|2022-04-06 12:59:10|11334.47|11334.47|11334.47|11334.47|11336.45|11336.45|11334.47|11334.47|0
1649249990000|2022-04-06 12:59:50|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1649250000000|2022-04-06 13:00:00|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|11332.49|0
1649250070000|2022-04-06 13:01:10|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|11327.2|0
1649250090000|2022-04-06 13:01:30|11326.21|11326.21|11326.21|11326.21|11326.21|11326.21|11326.21|11326.21|0
1649250190000|2022-04-06 13:03:10|11328.86|11328.86|11331.51|11331.51|11331.51|11331.51|11328.86|11328.86|0
1649250200000|2022-04-06 13:03:20|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1649250210000|2022-04-06 13:03:30|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|11334.47|0
1649250240000|2022-04-06 13:04:00|11337.12|11337.12|11339.76|11339.76|11339.76|11339.76|11337.12|11337.12|0
1649250300000|2022-04-06 13:05:00|11342.41|11342.41|11342.41|11342.41|11342.41|11342.41|11342.41|11342.41|0
1649250360000|2022-04-06 13:06:00|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|11339.76|0
1649250370000|2022-04-06 13:06:10|11345.06|11345.06|11345.06|11345.06|11345.06|11345.06|11345.06|11345.06|0
1649250420000|2022-04-06 13:07:00|11342.41|11342.41|11342.41|11342.41|11342.41|11342.41|11342.41|11342.41|0
1649250490000|2022-04-06 13:08:10|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|11341.42|0
1649250560000|2022-04-06 13:09:20|11338.78|11338.78|11337.79|11337.79|11338.78|11338.78|11337.79|11337.79|0
1649250600000|2022-04-06 13:10:00|11338.78|11338.78|11333.48|11333.48|11338.78|11338.78|11333.48|11333.48|0
1649250710000|2022-04-06 13:11:50|11335.46|11335.46|11335.46|11335.46|11335.46|11335.46|11335.46|11335.46|0
1649250720000|2022-04-06 13:12:00|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|0
1649250740000|2022-04-06 13:12:20|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1649250750000|2022-04-06 13:12:30|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|0
1649250800000|2022-04-06 13:13:20|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|11322.9|0
1649250870000|2022-04-06 13:14:30|11320.92|11320.92|11320.92|11320.92|11320.92|11320.92|11320.92|11320.92|0
1649250880000|2022-04-06 13:14:40|11318.27|11318.27|11318.27|11318.27|11318.27|11318.27|11318.27|11318.27|0
1649250900000|2022-04-06 13:15:00|11323.57|11323.57|11323.57|11323.57|11323.57|11323.57|11323.57|11323.57|0
1649250930000|2022-04-06 13:15:30|11326.21|11326.21|11330.17|11330.17|11330.17|11330.17|11326.21|11326.21|0
1649250940000|2022-04-06 13:15:40|11331.15|11331.15|11328.51|11328.51|11331.15|11331.15|11328.51|11328.51|0
1649250950000|2022-04-06 13:15:50|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1649250960000|2022-04-06 13:16:00|11325.54|11325.54|11326.53|11326.53|11326.53|11326.53|11325.54|11325.54|0
1649250980000|2022-04-06 13:16:20|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|0
1649251050000|2022-04-06 13:17:30|11321.24|11321.24|11321.24|11321.24|11321.24|11321.24|11321.24|11321.24|0
1649251100000|2022-04-06 13:18:20|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|0
1649251130000|2022-04-06 13:18:50|11329.18|11329.18|11329.18|11329.18|11329.18|11329.18|11329.18|11329.18|0
1649251180000|2022-04-06 13:19:40|11331.82|11331.82|11334.47|11334.47|11334.47|11334.47|11331.82|11331.82|0
1649251190000|2022-04-06 13:19:50|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|11333.48|0
1649251200000|2022-04-06 13:20:00|11330.84|11330.84|11325.54|11325.54|11330.84|11330.84|11325.54|11325.54|0
1649251210000|2022-04-06 13:20:10|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|0
1649251260000|2022-04-06 13:21:00|11325.54|11325.54|11324.56|11324.56|11325.54|11325.54|11324.56|11324.56|0
1649251280000|2022-04-06 13:21:20|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|11326.53|0
1649251290000|2022-04-06 13:21:30|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1649251300000|2022-04-06 13:21:40|11335.46|11335.46|11335.46|11335.46|11335.46|11335.46|11335.46|11335.46|0
1649251390000|2022-04-06 13:23:10|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|11332.81|0
1649251430000|2022-04-06 13:23:50|11331.82|11331.82|11330.17|11330.17|11332.81|11332.81|11330.17|11330.17|0
1649251460000|2022-04-06 13:24:20|11327.52|11327.52|11330.17|11330.17|11330.17|11330.17|11327.52|11327.52|0
1649251510000|2022-04-06 13:25:10|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1649251520000|2022-04-06 13:25:20|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|11325.54|0
1649251550000|2022-04-06 13:25:50|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1649251570000|2022-04-06 13:26:10|11324.87|11324.87|11324.87|11324.87|11324.87|11324.87|11324.87|11324.87|0
1649251640000|2022-04-06 13:27:20|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|11327.52|0
1649251670000|2022-04-06 13:27:50|11330.17|11330.17|11330.17|11330.17|11330.17|11330.17|11330.17|11330.17|0
1649251680000|2022-04-06 13:28:00|11327.52|11327.52|11324.87|11324.87|11327.52|11327.52|11324.87|11324.87|0
1649251710000|2022-04-06 13:28:30|11322.23|11322.23|11322.23|11322.23|11322.23|11322.23|11321.24|11321.24|0
1649251720000|2022-04-06 13:28:40|11314.29|11314.29|11311.64|11311.64|11314.29|11314.29|11311.64|11311.64|0
1649251730000|2022-04-06 13:28:50|11309|11309|11309|11309|11309|11309|11309|11309|0
1649251780000|2022-04-06 13:29:40|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|0
1649251800000|2022-04-06 13:30:00|11312.63|11312.63|11312.63|11312.63|11312.63|11312.63|11312.63|11312.63|0
1649251810000|2022-04-06 13:30:10|11313.62|11313.62|11318.91|11318.91|11319.25|11319.25|11313.62|11313.62|0
1649251870000|2022-04-06 13:31:10|11316.26|11316.26|11312.63|11312.63|11316.26|11316.26|11312.63|11312.63|0
1649251880000|2022-04-06 13:31:20|11315.28|11315.28|11317.92|11317.92|11317.92|11317.92|11315.28|11315.28|0
1649251930000|2022-04-06 13:32:10|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649251980000|2022-04-06 13:33:00|11312.63|11312.63|11315.28|11315.28|11315.28|11315.28|11312.63|11312.63|0
1649252010000|2022-04-06 13:33:30|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|0
1649252030000|2022-04-06 13:33:50|11325.86|11325.86|11327.84|11327.84|11327.84|11327.84|11325.86|11325.86|0
1649252040000|2022-04-06 13:34:00|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1649252050000|2022-04-06 13:34:10|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|0
1649252060000|2022-04-06 13:34:20|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|0
1649252100000|2022-04-06 13:35:00|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|11326.18|0
1649252110000|2022-04-06 13:35:10|11331.47|11331.47|11326.18|11326.18|11331.47|11331.47|11326.18|11326.18|0
1649252130000|2022-04-06 13:35:30|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|0
1649252140000|2022-04-06 13:35:40|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|11334.12|0
1649252150000|2022-04-06 13:35:50|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|11331.47|0
1649252170000|2022-04-06 13:36:10|11328.83|11328.83|11331.47|11331.47|11331.47|11331.47|11328.83|11328.83|0
1649252210000|2022-04-06 13:36:50|11328.83|11328.83|11326.18|11326.18|11328.83|11328.83|11326.18|11326.18|0
1649252260000|2022-04-06 13:37:40|11328.83|11328.83|11325.19|11325.19|11328.83|11328.83|11325.19|11325.19|0
1649252290000|2022-04-06 13:38:10|11324.2|11324.2|11324.2|11324.2|11324.2|11324.2|11324.2|11324.2|0
1649252330000|2022-04-06 13:38:50|11326.85|11326.85|11326.85|11326.85|11326.85|11326.85|11326.85|11326.85|0
1649252400000|2022-04-06 13:40:00|11324.2|11324.2|11321.24|11321.24|11324.2|11324.2|11321.24|11321.24|0
1649252410000|2022-04-06 13:40:10|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|11323.89|0
1649252420000|2022-04-06 13:40:20|11324.87|11324.87|11324.87|11324.87|11324.87|11324.87|11324.87|11324.87|0
1649252520000|2022-04-06 13:42:00|11319.58|11319.58|11318.59|11318.59|11319.58|11319.58|11318.59|11318.59|0
1649252540000|2022-04-06 13:42:20|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|11315.95|0
1649252580000|2022-04-06 13:43:00|11314.96|11314.96|11317.6|11317.6|11317.6|11317.6|11314.96|11314.96|0
1649252610000|2022-04-06 13:43:30|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|11320.25|0
1649252670000|2022-04-06 13:44:30|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|0
1649252680000|2022-04-06 13:44:40|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|0
1649252700000|2022-04-06 13:45:00|11315.95|11315.95|11320.57|11320.57|11320.57|11320.57|11315.95|11315.95|0
1649252720000|2022-04-06 13:45:20|11323.22|11323.22|11323.22|11323.22|11323.22|11323.22|11323.22|11323.22|0
1649252730000|2022-04-06 13:45:30|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|0
1649252740000|2022-04-06 13:45:40|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|0
1649252760000|2022-04-06 13:46:00|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649252770000|2022-04-06 13:46:10|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|0
1649252850000|2022-04-06 13:47:30|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|11316.93|0
1649252860000|2022-04-06 13:47:40|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|0
1649252900000|2022-04-06 13:48:20|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649252910000|2022-04-06 13:48:30|11312.63|11312.63|11312.63|11312.63|11315.28|11315.28|11312.63|11312.63|0
1649253000000|2022-04-06 13:50:00|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649253080000|2022-04-06 13:51:20|11312.63|11312.63|11309.98|11309.98|11312.63|11312.63|11309.98|11309.98|0
1649253100000|2022-04-06 13:51:40|11307.34|11307.34|11307.34|11307.34|11307.34|11307.34|11307.34|11307.34|0
1649253120000|2022-04-06 13:52:00|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|0
1649253130000|2022-04-06 13:52:10|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|0
1649253170000|2022-04-06 13:52:50|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|11309.98|0
1649253180000|2022-04-06 13:53:00|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|0
1649253310000|2022-04-06 13:55:10|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|0
1649253350000|2022-04-06 13:55:50|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|0
1649253370000|2022-04-06 13:56:10|11314.61|11314.61|11312.63|11312.63|11314.61|11314.61|11312.63|11312.63|0
1649253400000|2022-04-06 13:56:40|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649253450000|2022-04-06 13:57:30|11312.63|11312.63|11312.63|11312.63|11312.63|11312.63|11312.63|11312.63|0
1649253460000|2022-04-06 13:57:40|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|11314.61|0
1649253540000|2022-04-06 13:59:00|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|0
1649253570000|2022-04-06 13:59:30|11314.61|11314.61|11313.62|11313.62|11314.61|11314.61|11313.62|11313.62|0
1649253580000|2022-04-06 13:59:40|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|0
1649253600000|2022-04-06 14:00:00|11313.62|11313.62|11313.62|11313.62|11313.62|11313.62|11313.62|11313.62|0
1649253610000|2022-04-06 14:00:10|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|0
1649253620000|2022-04-06 14:00:20|11317.25|11317.25|11316.26|11316.26|11317.25|11317.25|11316.26|11316.26|0
1649253680000|2022-04-06 14:01:20|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|0
1649253690000|2022-04-06 14:01:30|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11315.28|11315.28|0
1649253700000|2022-04-06 14:01:40|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|0
1649253710000|2022-04-06 14:01:50|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|11317.92|0
1649253720000|2022-04-06 14:02:00|11320.57|11320.57|11325.19|11325.19|11325.19|11325.19|11320.57|11320.57|0
1649253730000|2022-04-06 14:02:10|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|11327.84|0
1649253740000|2022-04-06 14:02:20|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1649253760000|2022-04-06 14:02:40|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1649253770000|2022-04-06 14:02:50|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|11328.16|0
1649253790000|2022-04-06 14:03:10|11325.51|11325.51|11322.86|11322.86|11325.51|11325.51|11322.86|11322.86|0
1649253800000|2022-04-06 14:03:20|11321.88|11321.88|11320.89|11320.89|11321.88|11321.88|11320.89|11320.89|0
1649253810000|2022-04-06 14:03:30|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|0
1649253820000|2022-04-06 14:03:40|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|0
1649253850000|2022-04-06 14:04:10|11321.88|11321.88|11324.52|11324.52|11324.52|11324.52|11321.88|11321.88|0
1649253870000|2022-04-06 14:04:30|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|0
1649253900000|2022-04-06 14:05:00|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|11328.83|0
1649253910000|2022-04-06 14:05:10|11331.47|11331.47|11335.11|11335.11|11335.11|11335.11|11331.47|11331.47|0
1649253920000|2022-04-06 14:05:20|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|0
1649253950000|2022-04-06 14:05:50|11340.4|11340.4|11337.75|11337.75|11340.4|11340.4|11337.75|11337.75|0
1649254010000|2022-04-06 14:06:50|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|11340.4|0
1649254050000|2022-04-06 14:07:30|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|11343.05|0
1649254070000|2022-04-06 14:07:50|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|11337.75|0
1649254080000|2022-04-06 14:08:00|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|11335.11|0
1649254100000|2022-04-06 14:08:20|11332.46|11332.46|11335.11|11335.11|11335.11|11335.11|11332.46|11332.46|0
1649254110000|2022-04-06 14:08:30|11338.07|11338.07|11335.43|11335.43|11338.07|11338.07|11335.43|11335.43|0
1649254120000|2022-04-06 14:08:40|11332.46|11332.46|11329.82|11329.82|11332.46|11332.46|11329.82|11329.82|0
1649254210000|2022-04-06 14:10:10|11327.17|11327.17|11324.52|11324.52|11327.17|11327.17|11324.52|11324.52|0
1649254270000|2022-04-06 14:11:10|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1649254280000|2022-04-06 14:11:20|11321.88|11321.88|11324.52|11324.52|11324.52|11324.52|11321.88|11321.88|0
1649254300000|2022-04-06 14:11:40|11321.88|11321.88|11320.89|11320.89|11321.88|11321.88|11320.89|11320.89|0
1649254310000|2022-04-06 14:11:50|11318.24|11318.24|11318.24|11318.24|11320.89|11320.89|11318.24|11318.24|0
1649254320000|2022-04-06 14:12:00|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|0
1649254360000|2022-04-06 14:12:40|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|11323.53|0
1649254400000|2022-04-06 14:13:20|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|0
1649254440000|2022-04-06 14:14:00|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|11325.19|0
1649254460000|2022-04-06 14:14:20|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1649254480000|2022-04-06 14:14:40|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|0
1649254500000|2022-04-06 14:15:00|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|11327.17|0
1649254540000|2022-04-06 14:15:40|11326.18|11326.18|11323.53|11323.53|11326.18|11326.18|11323.53|11323.53|0
1649254580000|2022-04-06 14:16:20|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|0
1649254590000|2022-04-06 14:16:30|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1649254600000|2022-04-06 14:16:40|11320.89|11320.89|11318.91|11318.91|11320.89|11320.89|11318.91|11318.91|0
1649254640000|2022-04-06 14:17:20|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|0
1649254660000|2022-04-06 14:17:40|11313.62|11313.62|11312.63|11312.63|11313.62|11313.62|11312.63|11312.63|0
1649254670000|2022-04-06 14:17:50|11317.92|11317.92|11320.57|11320.57|11320.57|11320.57|11317.92|11317.92|0
1649254680000|2022-04-06 14:18:00|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|11315.28|0
1649254710000|2022-04-06 14:18:30|11317.92|11317.92|11318.91|11318.91|11318.91|11318.91|11317.92|11317.92|0
1649254720000|2022-04-06 14:18:40|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|0
1649254760000|2022-04-06 14:19:20|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|0
1649254770000|2022-04-06 14:19:30|11322.55|11322.55|11321.56|11321.56|11322.55|11322.55|11321.56|11321.56|0
1649254790000|2022-04-06 14:19:50|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|11310.97|0
1649254800000|2022-04-06 14:20:00|11313.62|11313.62|11313.62|11313.62|11313.62|11313.62|11313.62|11313.62|0
1649254830000|2022-04-06 14:20:30|11316.26|11316.26|11316.26|11316.26|11318.91|11318.91|11316.26|11316.26|0
1649254860000|2022-04-06 14:21:00|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|0
1649254870000|2022-04-06 14:21:10|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|0
1649254910000|2022-04-06 14:21:50|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|0
1649254920000|2022-04-06 14:22:00|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|11316.26|0
1649254930000|2022-04-06 14:22:10|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|11318.91|0
1649254940000|2022-04-06 14:22:20|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|11321.56|0
1649254960000|2022-04-06 14:22:40|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|11320.57|0
1649254970000|2022-04-06 14:22:50|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|11322.55|0
1649254990000|2022-04-06 14:23:10|11319.9|11319.9|11322.55|11322.55|11322.55|11322.55|11319.9|11319.9|0
1649255070000|2022-04-06 14:24:30|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|0
1649255090000|2022-04-06 14:24:50|11319.9|11319.9|11320.89|11320.89|11320.89|11320.89|11319.9|11319.9|0
1649255110000|2022-04-06 14:25:10|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|0
1649255170000|2022-04-06 14:26:10|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|11324.52|0
1649255200000|2022-04-06 14:26:40|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|0
1649255210000|2022-04-06 14:26:50|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|0
1649255220000|2022-04-06 14:27:00|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|11321.88|0
1649255230000|2022-04-06 14:27:10|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|11320.89|0
1649255240000|2022-04-06 14:27:20|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|11319.9|0
1649255260000|2022-04-06 14:27:40|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|11317.25|0
1649255300000|2022-04-06 14:28:20|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|0
1649255310000|2022-04-06 14:28:30|11317.25|11317.25|11321.88|11321.88|11321.88|11321.88|11317.25|11317.25|0
1649255330000|2022-04-06 14:28:50|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|0
1649255340000|2022-04-06 14:29:00|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1649255350000|2022-04-06 14:29:10|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|11319.23|0
1649255370000|2022-04-06 14:29:30|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|0
1649255380000|2022-04-06 14:29:40|11313.94|11313.94|11313.94|11313.94|11313.94|11313.94|11313.94|11313.94|0
1649255400000|2022-04-06 14:30:00|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|0
1649255410000|2022-04-06 14:30:10|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1649255420000|2022-04-06 14:30:20|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|11318.24|0
1649255460000|2022-04-06 14:31:00|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|11315.59|0
1649255470000|2022-04-06 14:31:10|11312.95|11312.95|11312.95|11312.95|11312.95|11312.95|11312.95|11312.95|0
1649255480000|2022-04-06 14:31:20|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|11311.96|0
1649255530000|2022-04-06 14:32:10|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|0
1649255540000|2022-04-06 14:32:20|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|11301.37|0
1649255570000|2022-04-06 14:32:50|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|11304.02|0
1649255660000|2022-04-06 14:34:20|11306.67|11306.67|11308.64|11308.64|11308.64|11308.64|11305.68|11305.68|0
1649255670000|2022-04-06 14:34:30|11311.29|11311.29|11311.29|11311.29|11311.29|11311.29|11311.29|11311.29|0
1649255690000|2022-04-06 14:34:50|11312.28|11312.28|11311.29|11311.29|11312.28|11312.28|11311.29|11311.29|0
1649255710000|2022-04-06 14:35:10|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|11316.58|0
1649255760000|2022-04-06 14:36:00|11308.64|11308.64|11311.29|11311.29|11311.29|11311.29|11308.64|11308.64|0
1649255790000|2022-04-06 14:36:30|11308.64|11308.64|11311.29|11311.29|11311.29|11311.29|11308.64|11308.64|0
1649255820000|2022-04-06 14:37:00|11308.64|11308.64|11308.64|11308.64|11308.64|11308.64|11308.64|11308.64|0
1649255850000|2022-04-06 14:37:30|11306.67|11306.67|11304.69|11304.69|11306.67|11306.67|11304.69|11304.69|0
1649255880000|2022-04-06 14:38:00|11307.34|11307.34|11307.34|11307.34|11307.34|11307.34|11307.34|11307.34|0
1649255890000|2022-04-06 14:38:10|11306.35|11306.35|11306.35|11306.35|11306.35|11306.35|11306.35|11306.35|0
1649255910000|2022-04-06 14:38:30|11303.7|11303.7|11303.7|11303.7|11303.7|11303.7|11303.7|11303.7|0
1649255930000|2022-04-06 14:38:50|11304.69|11304.69|11307.34|11307.34|11307.34|11307.34|11304.69|11304.69|0
1649255940000|2022-04-06 14:39:00|11304.69|11304.69|11304.69|11304.69|11304.69|11304.69|11304.69|11304.69|0
1649255970000|2022-04-06 14:39:30|11299.4|11299.4|11296.75|11296.75|11299.4|11299.4|11296.75|11296.75|0
1649255990000|2022-04-06 14:39:50|11294.11|11294.11|11293.12|11293.12|11294.11|11294.11|11293.12|11293.12|0
1649256030000|2022-04-06 14:40:30|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|0
1649256040000|2022-04-06 14:40:40|11282.53|11282.53|11281.54|11281.54|11282.53|11282.53|11281.54|11281.54|0
1649256050000|2022-04-06 14:40:50|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1649256060000|2022-04-06 14:41:00|11286.84|11286.84|11286.84|11286.84|11286.84|11286.84|11286.84|11286.84|0
1649256100000|2022-04-06 14:41:40|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1649256150000|2022-04-06 14:42:30|11286.84|11286.84|11286.84|11286.84|11286.84|11286.84|11286.84|11286.84|0
1649256170000|2022-04-06 14:42:50|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1649256180000|2022-04-06 14:43:00|11291.46|11291.46|11290.47|11290.47|11291.46|11291.46|11290.47|11290.47|0
1649256210000|2022-04-06 14:43:30|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1649256230000|2022-04-06 14:43:50|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|11290.47|0
1649256270000|2022-04-06 14:44:30|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|11289.48|0
1649256290000|2022-04-06 14:44:50|11284.19|11284.19|11286.84|11286.84|11286.84|11286.84|11284.19|11284.19|0
1649256310000|2022-04-06 14:45:10|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1649256320000|2022-04-06 14:45:20|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|11284.19|0
1649256330000|2022-04-06 14:45:30|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|11281.54|0
1649256370000|2022-04-06 14:46:10|11278.9|11278.9|11277.91|11277.91|11278.9|11278.9|11277.91|11277.91|0
1649256430000|2022-04-06 14:47:10|11272.62|11272.62|11269.97|11269.97|11272.62|11272.62|11269.97|11269.97|0
1649256470000|2022-04-06 14:47:50|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|11268.98|0
1649256480000|2022-04-06 14:48:00|11266.33|11266.33|11260.05|11260.05|11266.33|11266.33|11260.05|11260.05|0
1649256490000|2022-04-06 14:48:10|11257.41|11257.41|11257.41|11257.41|11257.41|11257.41|11257.41|11257.41|0
1649256510000|2022-04-06 14:48:30|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|0
1649256520000|2022-04-06 14:48:40|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|0
1649256540000|2022-04-06 14:49:00|11249.15|11249.15|11249.15|11249.15|11249.15|11249.15|11249.15|11249.15|0
1649256590000|2022-04-06 14:49:50|11248.16|11248.16|11248.16|11248.16|11248.16|11248.16|11248.16|11248.16|0
1649256610000|2022-04-06 14:50:10|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|11245.51|0
1649256620000|2022-04-06 14:50:20|11247.49|11247.49|11249.47|11249.47|11250.14|11250.14|11247.49|11247.49|0
1649256650000|2022-04-06 14:50:50|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|0
1649256660000|2022-04-06 14:51:00|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|0
1649256680000|2022-04-06 14:51:20|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|0
1649256720000|2022-04-06 14:52:00|11254.76|11254.76|11255.43|11255.43|11257.41|11257.41|11254.76|11254.76|0
1649256730000|2022-04-06 14:52:10|11252.78|11252.78|11252.78|11252.78|11252.78|11252.78|11252.78|11252.78|0
1649256780000|2022-04-06 14:53:00|11255.43|11255.43|11254.76|11254.76|11257.41|11257.41|11254.76|11254.76|0
1649256790000|2022-04-06 14:53:10|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|11252.11|0
1649256810000|2022-04-06 14:53:30|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|0
1649256850000|2022-04-06 14:54:10|11246.82|11246.82|11246.82|11246.82|11246.82|11246.82|11246.82|11246.82|0
1649256910000|2022-04-06 14:55:10|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|0
1649256930000|2022-04-06 14:55:30|11241.53|11241.53|11241.53|11241.53|11241.53|11241.53|11241.53|11241.53|0
1649256960000|2022-04-06 14:56:00|11238.88|11238.88|11238.88|11238.88|11238.88|11238.88|11238.88|11238.88|0
1649257010000|2022-04-06 14:56:50|11236.24|11236.24|11235.25|11235.25|11236.24|11236.24|11235.25|11235.25|0
1649257030000|2022-04-06 14:57:10|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|0
1649257060000|2022-04-06 14:57:40|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|0
1649257090000|2022-04-06 14:58:10|11232.6|11232.6|11232.6|11232.6|11232.6|11232.6|11232.6|11232.6|0
1649257100000|2022-04-06 14:58:20|11230.62|11230.62|11230.62|11230.62|11230.62|11230.62|11230.62|11230.62|0
1649257110000|2022-04-06 14:58:30|11227.98|11227.98|11232.6|11232.6|11232.6|11232.6|11227.98|11227.98|0
1649257120000|2022-04-06 14:58:40|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|11235.25|0
1649257160000|2022-04-06 14:59:20|11240.54|11240.54|11240.54|11240.54|11240.54|11240.54|11240.54|11240.54|0
1649257170000|2022-04-06 14:59:30|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|0
1649257220000|2022-04-06 15:00:20|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1649257230000|2022-04-06 15:00:30|11244.85|11244.85|11246.82|11246.82|11246.82|11246.82|11244.85|11244.85|0
1649257290000|2022-04-06 15:01:30|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|11249.47|0
1649257400000|2022-04-06 15:03:20|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|0
1649257410000|2022-04-06 15:03:30|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|0
1649257420000|2022-04-06 15:03:40|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1649257490000|2022-04-06 15:04:50|11248.48|11248.48|11248.48|11248.48|11248.48|11248.48|11248.48|11248.48|0
1649257500000|2022-04-06 15:05:00|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1649257560000|2022-04-06 15:06:00|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|0
1649257570000|2022-04-06 15:06:10|11245.83|11245.83|11244.85|11244.85|11245.83|11245.83|11244.85|11244.85|0
1649257580000|2022-04-06 15:06:20|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|11250.14|0
1649257630000|2022-04-06 15:07:10|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|11247.49|0
1649257650000|2022-04-06 15:07:30|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|11246.5|0
1649257670000|2022-04-06 15:07:50|11243.86|11243.86|11245.83|11245.83|11245.83|11245.83|11243.86|11243.86|0
1649257680000|2022-04-06 15:08:00|11246.82|11246.82|11246.82|11246.82|11246.82|11246.82|11246.82|11246.82|0
1649257730000|2022-04-06 15:08:50|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|11244.18|0
1649257770000|2022-04-06 15:09:30|11242.2|11242.2|11242.2|11242.2|11242.2|11242.2|11242.2|11242.2|0
1649257800000|2022-04-06 15:10:00|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|0
1649257810000|2022-04-06 15:10:10|11238.56|11238.56|11235.92|11235.92|11238.56|11238.56|11235.92|11235.92|0
1649257850000|2022-04-06 15:10:50|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|11237.89|0
1649257890000|2022-04-06 15:11:30|11236.91|11236.91|11236.91|11236.91|11236.91|11236.91|11236.91|11236.91|0
1649257920000|2022-04-06 15:12:00|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|11239.55|0
1649257930000|2022-04-06 15:12:10|11240.54|11240.54|11240.54|11240.54|11240.54|11240.54|11240.54|11240.54|0
1649257950000|2022-04-06 15:12:30|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|11243.19|0
1649257990000|2022-04-06 15:13:10|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|11245.83|0
1649258000000|2022-04-06 15:13:20|11250.77|11250.77|11249.79|11249.79|11250.77|11250.77|11248.8|11248.8|0
1649258020000|2022-04-06 15:13:40|11247.81|11247.81|11250.46|11250.46|11250.46|11250.46|11247.81|11247.81|0
1649258060000|2022-04-06 15:14:20|11253.1|11253.1|11253.1|11253.1|11253.1|11253.1|11253.1|11253.1|0
1649258080000|2022-04-06 15:14:40|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|11255.75|0
1649258090000|2022-04-06 15:14:50|11258.4|11258.4|11258.4|11258.4|11258.4|11258.4|11258.4|11258.4|0
1649258100000|2022-04-06 15:15:00|11253.1|11253.1|11253.1|11253.1|11255.75|11255.75|11253.1|11253.1|0
1649258110000|2022-04-06 15:15:10|11255.75|11255.75|11255.75|11255.75|11258.4|11258.4|11255.75|11255.75|0
1649258120000|2022-04-06 15:15:20|11258.4|11258.4|11258.4|11258.4|11258.4|11258.4|11258.4|11258.4|0
1649258150000|2022-04-06 15:15:50|11257.41|11257.41|11257.41|11257.41|11257.41|11257.41|11257.41|11257.41|0
1649258160000|2022-04-06 15:16:00|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|11260.05|0
1649258200000|2022-04-06 15:16:40|11263.02|11263.02|11263.02|11263.02|11263.02|11263.02|11263.02|11263.02|0
1649258220000|2022-04-06 15:17:00|11268.31|11268.31|11268.31|11268.31|11268.31|11268.31|11268.31|11268.31|0
1649258250000|2022-04-06 15:17:30|11270.96|11270.96|11270.96|11270.96|11270.96|11270.96|11270.96|11270.96|0
1649258280000|2022-04-06 15:18:00|11271.95|11271.95|11272.93|11272.93|11272.93|11272.93|11271.95|11271.95|0
1649258300000|2022-04-06 15:18:20|11275.58|11275.58|11275.58|11275.58|11275.58|11275.58|11275.58|11275.58|0
1649258320000|2022-04-06 15:18:40|11278.23|11278.23|11275.58|11275.58|11278.23|11278.23|11275.58|11275.58|0
1649258340000|2022-04-06 15:19:00|11278.23|11278.23|11281.86|11281.86|11281.86|11281.86|11278.23|11278.23|0
1649258400000|2022-04-06 15:20:00|11284.51|11284.51|11284.51|11284.51|11284.51|11284.51|11284.51|11284.51|0
1649258430000|2022-04-06 15:20:30|11283.52|11283.52|11285.5|11285.5|11285.5|11285.5|11283.52|11283.52|0
1649258460000|2022-04-06 15:21:00|11283.52|11283.52|11280.87|11280.87|11283.52|11283.52|11280.87|11280.87|0
1649258470000|2022-04-06 15:21:10|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|0
1649258480000|2022-04-06 15:21:20|11280.87|11280.87|11283.52|11283.52|11283.52|11283.52|11280.87|11280.87|0
1649258500000|2022-04-06 15:21:40|11281.86|11281.86|11283.52|11283.52|11284.51|11284.51|11280.87|11280.87|0
1649258510000|2022-04-06 15:21:50|11280.87|11280.87|11280.87|11280.87|11280.87|11280.87|11280.87|11280.87|0
1649258540000|2022-04-06 15:22:20|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|11279.88|0
1649258550000|2022-04-06 15:22:30|11281.86|11281.86|11280.23|11280.23|11281.86|11281.86|11279.88|11279.88|0
1649258570000|2022-04-06 15:22:50|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|11282.87|0
1649258590000|2022-04-06 15:23:10|11285.52|11285.52|11288.49|11288.49|11288.49|11288.49|11285.52|11285.52|0
1649258600000|2022-04-06 15:23:20|11285.84|11285.84|11280.23|11280.23|11285.84|11285.84|11280.23|11280.23|0
1649258610000|2022-04-06 15:23:30|11277.58|11277.58|11277.58|11277.58|11277.58|11277.58|11277.58|11277.58|0
1649258640000|2022-04-06 15:24:00|11280.23|11280.23|11279.88|11279.88|11280.23|11280.23|11279.88|11279.88|0
1649258650000|2022-04-06 15:24:10|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1649258670000|2022-04-06 15:24:30|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|11287.82|0
1649258680000|2022-04-06 15:24:40|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|11285.18|0
1649258690000|2022-04-06 15:24:50|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|11282.53|0
1649258700000|2022-04-06 15:25:00|11285.18|11285.18|11282.53|11282.53|11285.18|11285.18|11282.53|11282.53|0
1649258710000|2022-04-06 15:25:10|11283.52|11283.52|11282.53|11282.53|11283.52|11283.52|11282.53|11282.53|0
1649258720000|2022-04-06 15:25:20|11284.51|11284.51|11283.52|11283.52|11284.51|11284.51|11283.52|11283.52|0
1649258740000|2022-04-06 15:25:40|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|0
1649258750000|2022-04-06 15:25:50|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|0
1649258760000|2022-04-06 15:26:00|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|0
1649258770000|2022-04-06 15:26:10|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|11283.52|0
1649258790000|2022-04-06 15:26:30|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|11286.17|0
1649258800000|2022-04-06 15:26:40|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|11288.81|0
1649258810000|2022-04-06 15:26:50|11287.82|11287.82|11290.47|11290.47|11290.47|11290.47|11287.82|11287.82|0
1649258820000|2022-04-06 15:27:00|11291.46|11291.46|11295.09|11295.09|11295.09|11295.09|11291.46|11291.46|0
1649258830000|2022-04-06 15:27:10|11300.39|11300.39|11300.39|11300.39|11300.39|11300.39|11300.39|11300.39|0
1649258860000|2022-04-06 15:27:40|11303.03|11303.03|11304.02|11304.02|11304.02|11304.02|11303.03|11303.03|0
1649258870000|2022-04-06 15:27:50|11306.67|11306.67|11311.96|11311.96|11311.96|11311.96|11306.67|11306.67|0
1649258890000|2022-04-06 15:28:10|11314.61|11314.61|11306.67|11306.67|11314.61|11314.61|11306.67|11306.67|0
1649258920000|2022-04-06 15:28:40|11307.01|11307.01|11301.72|11301.72|11307.01|11307.01|11301.72|11301.72|0
1649258940000|2022-04-06 15:29:00|11304.36|11304.36|11304.36|11304.36|11306.02|11306.02|11301.4|11301.4|0
1649258950000|2022-04-06 15:29:10|11307.01|11307.01|11307.01|11307.01|11307.01|11307.01|11307.01|11307.01|0
1649258960000|2022-04-06 15:29:20|11309.66|11309.66|11309.66|11309.66|11312.3|11312.3|11309.66|11309.66|0
1649258970000|2022-04-06 15:29:30|11307.01|11307.01|11309.66|11309.66|11309.66|11309.66|11307.01|11307.01|0
1649258980000|2022-04-06 15:29:40|11312.3|11312.3|11316.26|11316.26|11316.26|11316.26|11312.3|11312.3|0
1649258990000|2022-04-06 15:29:50|11314.28|11314.28|11323.23|11323.23|11327.18|11327.18|11314.28|11314.28|0
1649315720000|2022-04-07 07:15:20|11397.61|11397.61|11408.19|11408.19|11408.19|11408.19|11397.61|11397.61|0
1649315730000|2022-04-07 07:15:30|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|0
1649315760000|2022-04-07 07:16:00|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|11427.71|0
1649315770000|2022-04-07 07:16:10|11425.06|11425.06|11425.06|11425.06|11425.06|11425.06|11425.06|11425.06|0
1649315790000|2022-04-07 07:16:30|11419.77|11419.77|11417.12|11417.12|11419.77|11419.77|11417.12|11417.12|0
1649315810000|2022-04-07 07:16:50|11419.77|11419.77|11419.77|11419.77|11419.77|11419.77|11419.77|11419.77|0
1649315850000|2022-04-07 07:17:30|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|0
1649315860000|2022-04-07 07:17:40|11426.37|11426.37|11426.37|11426.37|11426.37|11426.37|11426.37|11426.37|0
1649315920000|2022-04-07 07:18:40|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|11429.01|0
1649315940000|2022-04-07 07:19:00|11426.37|11426.37|11426.37|11426.37|11426.37|11426.37|11426.37|11426.37|0
1649315960000|2022-04-07 07:19:20|11423.72|11423.72|11421.07|11421.07|11423.72|11423.72|11421.07|11421.07|0
1649315970000|2022-04-07 07:19:30|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|0
1649315980000|2022-04-07 07:19:40|11426.37|11426.37|11421.07|11421.07|11426.37|11426.37|11421.07|11421.07|0
1649316000000|2022-04-07 07:20:00|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|11423.72|0
1649316020000|2022-04-07 07:20:20|11418.43|11418.43|11415.78|11415.78|11418.43|11418.43|11415.78|11415.78|0
1649316070000|2022-04-07 07:21:10|11418.43|11418.43|11418.43|11418.43|11418.43|11418.43|11418.43|11418.43|0
1649316090000|2022-04-07 07:21:30|11421.39|11421.39|11421.39|11421.39|11421.39|11421.39|11421.39|11421.39|0
1649316110000|2022-04-07 07:21:50|11418.75|11418.75|11428.66|11428.66|11428.66|11428.66|11418.75|11418.75|0
1649316160000|2022-04-07 07:22:40|11431.31|11431.31|11427.35|11427.35|11431.31|11431.31|11427.35|11427.35|0
1649316170000|2022-04-07 07:22:50|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|11422.06|0
1649316180000|2022-04-07 07:23:00|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|11424.04|0
1649316220000|2022-04-07 07:23:40|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|11426.68|0
1649316230000|2022-04-07 07:23:50|11429.33|11429.33|11429.85|11429.85|11429.85|11429.85|11429.33|11429.33|0
1649316260000|2022-04-07 07:24:20|11435.14|11435.14|11435.14|11435.14|11435.14|11435.14|11435.14|11435.14|0
1649316300000|2022-04-07 07:25:00|11432.49|11432.49|11435.14|11435.14|11435.14|11435.14|11432.49|11432.49|0
1649316310000|2022-04-07 07:25:10|11434.15|11434.15|11434.15|11434.15|11434.15|11434.15|11434.15|11434.15|0
1649316330000|2022-04-07 07:25:30|11431.5|11431.5|11428.86|11428.86|11431.5|11431.5|11428.86|11428.86|0
1649316340000|2022-04-07 07:25:40|11426.21|11426.21|11427.24|11427.24|11427.24|11427.24|11426.21|11426.21|0
1649316350000|2022-04-07 07:25:50|11432.53|11432.53|11431.68|11431.68|11432.53|11432.53|11431.68|11431.68|0
1649316380000|2022-04-07 07:26:20|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|11429.03|0
1649316400000|2022-04-07 07:26:40|11431.68|11431.68|11431.68|11431.68|11431.68|11431.68|11431.68|11431.68|0
1649316410000|2022-04-07 07:26:50|11435.63|11435.63|11434.64|11434.64|11435.63|11435.63|11434.64|11434.64|0
1649316420000|2022-04-07 07:27:00|11437.61|11437.61|11437.61|11437.61|11437.61|11437.61|11437.61|11437.61|0
1649316430000|2022-04-07 07:27:10|11440.25|11440.25|11437.61|11437.61|11440.25|11440.25|11437.61|11437.61|0
1649316440000|2022-04-07 07:27:20|11434.96|11434.96|11434.96|11434.96|11434.96|11434.96|11434.96|11434.96|0
1649316460000|2022-04-07 07:27:40|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|11432.31|0
1649316490000|2022-04-07 07:28:10|11424.37|11424.37|11427.02|11427.02|11427.02|11427.02|11424.37|11424.37|0
1649316540000|2022-04-07 07:29:00|11425.04|11425.04|11425.04|11425.04|11427.69|11427.69|11425.04|11425.04|0
1649316550000|2022-04-07 07:29:10|11427.69|11427.69|11427.69|11427.69|11427.69|11427.69|11427.69|11427.69|0
1649316570000|2022-04-07 07:29:30|11432.98|11432.98|11425.04|11425.04|11432.98|11432.98|11422.4|11422.4|0
1649316590000|2022-04-07 07:29:50|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|11423.07|0
1649316610000|2022-04-07 07:30:10|11425.71|11425.71|11431.01|11431.01|11431.01|11431.01|11425.71|11425.71|0
1649316620000|2022-04-07 07:30:20|11428.36|11428.36|11425.71|11425.71|11431.01|11431.01|11425.71|11425.71|0
1649316670000|2022-04-07 07:31:10|11431.01|11431.01|11431.01|11431.01|11431.01|11431.01|11431.01|11431.01|0
1649316690000|2022-04-07 07:31:30|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|11428.36|0
1649316740000|2022-04-07 07:32:20|11433.65|11433.65|11438.94|11438.94|11438.94|11438.94|11433.65|11433.65|0
1649316860000|2022-04-07 07:34:20|11442.9|11442.9|11445.54|11445.54|11445.54|11445.54|11442.9|11442.9|0
1649317000000|2022-04-07 07:36:40|11450.84|11450.84|11450.84|11450.84|11450.84|11450.84|11450.84|11450.84|0
1649317020000|2022-04-07 07:37:00|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|11448.19|0
1649317080000|2022-04-07 07:38:00|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|0
1649317090000|2022-04-07 07:38:10|11453.48|11453.48|11453.48|11453.48|11453.48|11453.48|11453.48|11453.48|0
1649317100000|2022-04-07 07:38:20|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|0
1649317130000|2022-04-07 07:38:50|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|11458.78|0
1649317150000|2022-04-07 07:39:10|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|11456.13|0
1649317210000|2022-04-07 07:40:10|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|11461.42|0
1649317220000|2022-04-07 07:40:20|11456.13|11456.13|11450.84|11450.84|11456.13|11456.13|11450.84|11450.84|0
1649317250000|2022-04-07 07:40:50|11448.19|11448.19|11442.9|11442.9|11448.19|11448.19|11442.9|11442.9|0
1649317260000|2022-04-07 07:41:00|11436.97|11436.97|11435.98|11435.98|11436.97|11436.97|11435.98|11435.98|0
1649317270000|2022-04-07 07:41:10|11430.69|11430.69|11430.69|11430.69|11430.69|11430.69|11430.69|11430.69|0
1649317290000|2022-04-07 07:41:30|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|0
1649317310000|2022-04-07 07:41:50|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|0
1649317320000|2022-04-07 07:42:00|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|0
1649317370000|2022-04-07 07:42:50|11411.17|11411.17|11405.88|11405.88|11411.17|11411.17|11405.88|11405.88|0
1649317420000|2022-04-07 07:43:40|11408.53|11408.53|11403.24|11403.24|11408.53|11408.53|11403.24|11403.24|0
1649317430000|2022-04-07 07:43:50|11405.21|11405.21|11406.2|11406.2|11406.2|11406.2|11405.21|11405.21|0
1649317440000|2022-04-07 07:44:00|11408.85|11408.85|11408.85|11408.85|11408.85|11408.85|11408.85|11408.85|0
1649317500000|2022-04-07 07:45:00|11414.14|11414.14|11411.49|11411.49|11414.14|11414.14|11411.49|11411.49|0
1649317510000|2022-04-07 07:45:10|11412.48|11412.48|11409.83|11409.83|11412.48|11412.48|11409.83|11409.83|0
1649317540000|2022-04-07 07:45:40|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|11415.13|0
1649317610000|2022-04-07 07:46:50|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|11412.48|0
1649317620000|2022-04-07 07:47:00|11410.5|11410.5|11407.86|11407.86|11410.5|11410.5|11407.86|11407.86|0
1649317670000|2022-04-07 07:47:50|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|11406.87|0
1649317680000|2022-04-07 07:48:00|11409.52|11409.52|11409.52|11409.52|11409.52|11409.52|11409.52|11409.52|0
1649317810000|2022-04-07 07:50:10|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|0
1649317820000|2022-04-07 07:50:20|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|0
1649317830000|2022-04-07 07:50:30|11426.38|11426.38|11421.09|11421.09|11426.38|11426.38|11421.09|11421.09|0
1649317840000|2022-04-07 07:50:40|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|0
1649317860000|2022-04-07 07:51:00|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|0
1649317890000|2022-04-07 07:51:30|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|11420.1|0
1649317900000|2022-04-07 07:51:40|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|11422.75|0
1649317980000|2022-04-07 07:53:00|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|11417.46|0
1649318100000|2022-04-07 07:55:00|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|11414.81|0
1649318110000|2022-04-07 07:55:10|11413.82|11413.82|11415.8|11415.8|11415.8|11415.8|11411.84|11411.84|0
1649318140000|2022-04-07 07:55:40|11410.5|11410.5|11413.15|11413.15|11413.15|11413.15|11410.5|11410.5|0
1649318200000|2022-04-07 07:56:40|11410.5|11410.5|11410.5|11410.5|11410.5|11410.5|11410.5|11410.5|0
1649318230000|2022-04-07 07:57:10|11413.15|11413.15|11413.15|11413.15|11413.15|11413.15|11413.15|11413.15|0
1649318280000|2022-04-07 07:58:00|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|11407.86|0
1649318310000|2022-04-07 07:58:30|11410.5|11410.5|11410.5|11410.5|11410.5|11410.5|11410.5|11410.5|0
1649318370000|2022-04-07 07:59:30|11415.8|11415.8|11415.8|11415.8|11415.8|11415.8|11415.8|11415.8|0
1649318410000|2022-04-07 08:00:10|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|11418.44|0
1649318420000|2022-04-07 08:00:20|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|11421.09|0
1649318510000|2022-04-07 08:01:50|11415.8|11415.8|11415.8|11415.8|11415.8|11415.8|11415.8|11415.8|0
1649318560000|2022-04-07 08:02:40|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|0
1649318570000|2022-04-07 08:02:50|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|11410.19|0
1649318580000|2022-04-07 08:03:00|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|11407.54|0
1649318600000|2022-04-07 08:03:20|11406.55|11406.55|11406.55|11406.55|11406.55|11406.55|11406.55|11406.55|0
1649318630000|2022-04-07 08:03:50|11403.9|11403.9|11401.26|11401.26|11403.9|11403.9|11401.26|11401.26|0
1649318650000|2022-04-07 08:04:10|11401.09|11401.09|11392.63|11392.63|11401.26|11401.26|11392.63|11392.63|0
1649318660000|2022-04-07 08:04:20|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|11389.99|0
1649318700000|2022-04-07 08:05:00|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|11387.34|0
1649318710000|2022-04-07 08:05:10|11384.69|11384.69|11384.69|11384.69|11384.69|11384.69|11384.69|11384.69|0
1649318740000|2022-04-07 08:05:40|11397.93|11397.93|11403.22|11403.22|11403.22|11403.22|11397.93|11397.93|0
1649318890000|2022-04-07 08:08:10|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|0
1649318940000|2022-04-07 08:09:00|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|0
1649318960000|2022-04-07 08:09:20|11408.51|11408.51|11407.52|11407.52|11408.51|11408.51|11407.52|11407.52|0
1649319090000|2022-04-07 08:11:30|11402.23|11402.23|11402.23|11402.23|11402.23|11402.23|11402.23|11402.23|0
1649319160000|2022-04-07 08:12:40|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|11410.17|0
1649319300000|2022-04-07 08:15:00|11407.52|11407.52|11407.52|11407.52|11407.52|11407.52|11407.52|11407.52|0
1649319320000|2022-04-07 08:15:20|11404.88|11404.88|11404.88|11404.88|11404.88|11404.88|11404.88|11404.88|0
1649319360000|2022-04-07 08:16:00|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|0
1649319370000|2022-04-07 08:16:10|11403.22|11403.22|11403.22|11403.22|11403.22|11403.22|11403.22|11403.22|0
1649319390000|2022-04-07 08:16:30|11401.24|11401.24|11401.24|11401.24|11401.24|11401.24|11401.24|11401.24|0
1649319420000|2022-04-07 08:17:00|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|11406.54|0
1649319430000|2022-04-07 08:17:10|11407.52|11407.52|11410.49|11410.49|11410.49|11410.49|11407.52|11407.52|0
1649319460000|2022-04-07 08:17:40|11413.13|11413.13|11413.13|11413.13|11413.13|11413.13|11413.13|11413.13|0
1649319480000|2022-04-07 08:18:00|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|11414.12|0
1649319590000|2022-04-07 08:19:50|11413.27|11413.27|11413.27|11413.27|11413.27|11413.27|11413.27|11413.27|0
1649319600000|2022-04-07 08:20:00|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|11415.91|0
1649319670000|2022-04-07 08:21:10|11418.56|11418.56|11418.56|11418.56|11418.56|11418.56|11418.56|11418.56|0
1649319700000|2022-04-07 08:21:40|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|11421.2|0
1649319780000|2022-04-07 08:23:00|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|11423.85|0
1649319860000|2022-04-07 08:24:20|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|11429.14|0
1649319880000|2022-04-07 08:24:40|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|11434.44|0
1649319920000|2022-04-07 08:25:20|11445.02|11445.02|11445.02|11445.02|11445.02|11445.02|11445.02|11445.02|0
1649320070000|2022-04-07 08:27:50|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|11442.38|0
1649320140000|2022-04-07 08:29:00|11443.4|11443.4|11443.58|11443.58|11443.58|11443.58|11443.4|11443.4|0
1649320200000|2022-04-07 08:30:00|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|11446.22|0
1649320240000|2022-04-07 08:30:40|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|0
1649320250000|2022-04-07 08:30:50|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|0
1649320260000|2022-04-07 08:31:00|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|11446.57|0
1649320330000|2022-04-07 08:32:10|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|11443.92|0
1649320420000|2022-04-07 08:33:40|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|0
1649320440000|2022-04-07 08:34:00|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|0
1649320460000|2022-04-07 08:34:20|11437.64|11437.64|11437.64|11437.64|11437.64|11437.64|11437.64|11437.64|0
1649320500000|2022-04-07 08:35:00|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|11435.66|0
1649320600000|2022-04-07 08:36:40|11433.02|11433.02|11433.02|11433.02|11433.02|11433.02|11433.02|11433.02|0
1649320670000|2022-04-07 08:37:50|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|0
1649320740000|2022-04-07 08:39:00|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|0
1649320760000|2022-04-07 08:39:20|11425.08|11425.08|11417.14|11417.14|11425.08|11425.08|11417.14|11417.14|0
1649320790000|2022-04-07 08:39:50|11414.17|11414.17|11415.16|11415.16|11415.16|11415.16|11413.18|11413.18|0
1649320810000|2022-04-07 08:40:10|11409.87|11409.87|11409.87|11409.87|11409.87|11409.87|11409.87|11409.87|0
1649320850000|2022-04-07 08:40:50|11412.51|11412.51|11415.16|11415.16|11415.16|11415.16|11412.51|11412.51|0
1649320920000|2022-04-07 08:42:00|11416.15|11416.15|11415.16|11415.16|11416.15|11416.15|11415.16|11415.16|0
1649321010000|2022-04-07 08:43:30|11417.81|11417.81|11417.81|11417.81|11417.81|11417.81|11417.81|11417.81|0
1649321070000|2022-04-07 08:44:30|11415.16|11415.16|11415.16|11415.16|11415.16|11415.16|11415.16|11415.16|0
1649321090000|2022-04-07 08:44:50|11417.81|11417.81|11415.16|11415.16|11417.81|11417.81|11415.16|11415.16|0
1649321200000|2022-04-07 08:46:40|11414.17|11414.17|11414.17|11414.17|11414.17|11414.17|11414.17|11414.17|0
1649321220000|2022-04-07 08:47:00|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|11419.46|0
1649321240000|2022-04-07 08:47:20|11424.76|11424.76|11427.4|11427.4|11427.4|11427.4|11424.76|11424.76|0
1649321300000|2022-04-07 08:48:20|11422.11|11422.11|11422.11|11422.11|11422.11|11422.11|11422.11|11422.11|0
1649321330000|2022-04-07 08:48:50|11424.09|11424.09|11425.08|11425.08|11425.08|11425.08|11424.09|11424.09|0
1649321400000|2022-04-07 08:50:00|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1649321420000|2022-04-07 08:50:20|11428.71|11428.71|11428.71|11428.71|11428.71|11428.71|11428.71|11428.71|0
1649321450000|2022-04-07 08:50:50|11429.7|11429.7|11428.71|11428.71|11429.7|11429.7|11428.71|11428.71|0
1649321560000|2022-04-07 08:52:40|11434|11434|11434|11434|11434|11434|11434|11434|0
1649321570000|2022-04-07 08:52:50|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|0
1649321770000|2022-04-07 08:56:10|11428.39|11428.39|11428.39|11428.39|11428.39|11428.39|11428.39|11428.39|0
1649321790000|2022-04-07 08:56:30|11431.04|11431.04|11431.04|11431.04|11431.04|11431.04|11431.04|11431.04|0
1649321860000|2022-04-07 08:57:40|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|11432.03|0
1649321880000|2022-04-07 08:58:00|11429.38|11429.38|11434.67|11434.67|11434.67|11434.67|11429.38|11429.38|0
1649321910000|2022-04-07 08:58:30|11437.32|11437.32|11437.32|11437.32|11437.32|11437.32|11437.32|11437.32|0
1649321930000|2022-04-07 08:58:50|11438.31|11438.31|11440.95|11440.95|11440.95|11440.95|11438.31|11438.31|0
1649321950000|2022-04-07 08:59:10|11439.97|11439.97|11438.98|11438.98|11439.97|11439.97|11438.98|11438.98|0
1649321960000|2022-04-07 08:59:20|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|0
1649321990000|2022-04-07 08:59:50|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|11438.31|0
1649322000000|2022-04-07 09:00:00|11440.95|11440.95|11442.93|11442.93|11442.93|11442.93|11440.95|11440.95|0
1649322020000|2022-04-07 09:00:20|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|0
1649322060000|2022-04-07 09:01:00|11444.59|11444.59|11447.24|11447.24|11447.24|11447.24|11444.59|11444.59|0
1649322070000|2022-04-07 09:01:10|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|11444.59|0
1649322100000|2022-04-07 09:01:40|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|0
1649322110000|2022-04-07 09:01:50|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|11450.87|0
1649322120000|2022-04-07 09:02:00|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|11449.88|0
1649322150000|2022-04-07 09:02:30|11452.53|11452.53|11452.53|11452.53|11452.53|11452.53|11452.53|11452.53|0
1649322160000|2022-04-07 09:02:40|11452.87|11452.87|11452.53|11452.53|11452.87|11452.87|11452.53|11452.53|0
1649322220000|2022-04-07 09:03:40|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|11457.82|0
1649322250000|2022-04-07 09:04:10|11452.53|11452.53|11463.11|11463.11|11463.11|11463.11|11452.53|11452.53|0
1649322270000|2022-04-07 09:04:30|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|11465.09|0
1649322280000|2022-04-07 09:04:40|11462.44|11462.44|11467.74|11467.74|11467.74|11467.74|11462.44|11462.44|0
1649322300000|2022-04-07 09:05:00|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|11470.38|0
1649322310000|2022-04-07 09:05:10|11473.03|11473.03|11470.38|11470.38|11473.03|11473.03|11470.38|11470.38|0
1649322450000|2022-04-07 09:07:30|11467.74|11467.74|11467.74|11467.74|11467.74|11467.74|11467.74|11467.74|0
1649322490000|2022-04-07 09:08:10|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11463.78|11463.78|0
1649322550000|2022-04-07 09:09:10|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|0
1649322600000|2022-04-07 09:10:00|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|0
1649322610000|2022-04-07 09:10:10|11470.06|11470.06|11470.06|11470.06|11470.06|11470.06|11470.06|11470.06|0
1649322650000|2022-04-07 09:10:50|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|11464.77|0
1649322660000|2022-04-07 09:11:00|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|0
1649322730000|2022-04-07 09:12:10|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|11462.13|0
1649322760000|2022-04-07 09:12:40|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|11459.48|0
1649322790000|2022-04-07 09:13:10|11460.47|11460.47|11461.46|11461.46|11461.46|11461.46|11460.47|11460.47|0
1649322830000|2022-04-07 09:13:50|11464.1|11464.1|11464.1|11464.1|11464.1|11464.1|11464.1|11464.1|0
1649322850000|2022-04-07 09:14:10|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|11458.81|0
1649322860000|2022-04-07 09:14:20|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|11461.46|0
1649322870000|2022-04-07 09:14:30|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1649322880000|2022-04-07 09:14:40|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|0
1649322940000|2022-04-07 09:15:40|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1649323060000|2022-04-07 09:17:40|11455.84|11455.84|11453.2|11453.2|11455.84|11455.84|11453.2|11453.2|0
1649323090000|2022-04-07 09:18:10|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|0
1649323100000|2022-04-07 09:18:20|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|0
1649323180000|2022-04-07 09:19:40|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|0
1649323240000|2022-04-07 09:20:40|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|0
1649323250000|2022-04-07 09:20:50|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|11450.55|0
1649323340000|2022-04-07 09:22:20|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|0
1649323360000|2022-04-07 09:22:40|11450.55|11450.55|11453.2|11453.2|11453.2|11453.2|11450.55|11450.55|0
1649323420000|2022-04-07 09:23:40|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|0
1649323490000|2022-04-07 09:24:50|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|11469.08|0
1649323500000|2022-04-07 09:25:00|11469.25|11469.25|11471.72|11471.72|11471.72|11471.72|11469.08|11469.08|0
1649323520000|2022-04-07 09:25:20|11474.37|11474.37|11471.72|11471.72|11474.37|11474.37|11471.72|11471.72|0
1649323530000|2022-04-07 09:25:30|11474.37|11474.37|11474.37|11474.37|11474.37|11474.37|11474.37|11474.37|0
1649323560000|2022-04-07 09:26:00|11477.02|11477.02|11477.02|11477.02|11477.02|11477.02|11477.02|11477.02|0
1649323600000|2022-04-07 09:26:40|11479.66|11479.66|11479.66|11479.66|11479.66|11479.66|11479.66|11479.66|0
1649323610000|2022-04-07 09:26:50|11482.31|11482.31|11484.96|11484.96|11484.96|11484.96|11482.31|11482.31|0
1649323630000|2022-04-07 09:27:10|11479.66|11479.66|11480.65|11480.65|11480.65|11480.65|11478.67|11478.67|0
1649323680000|2022-04-07 09:28:00|11481.64|11481.64|11481.64|11481.64|11481.64|11481.64|11481.64|11481.64|0
1649323690000|2022-04-07 09:28:10|11480.65|11480.65|11480.65|11480.65|11480.65|11480.65|11480.65|11480.65|0
1649323730000|2022-04-07 09:28:50|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|11472.71|0
1649323780000|2022-04-07 09:29:40|11462.13|11462.13|11459.48|11459.48|11462.13|11462.13|11459.48|11459.48|0
1649323790000|2022-04-07 09:29:50|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1649323800000|2022-04-07 09:30:00|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|0
1649323810000|2022-04-07 09:30:10|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1649323820000|2022-04-07 09:30:20|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|0
1649323870000|2022-04-07 09:31:10|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|0
1649323930000|2022-04-07 09:32:10|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|11457.5|0
1649323960000|2022-04-07 09:32:40|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|11454.86|0
1649324060000|2022-04-07 09:34:20|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|0
1649324120000|2022-04-07 09:35:20|11449.56|11449.56|11444.27|11444.27|11449.56|11449.56|11444.27|11444.27|0
1649324180000|2022-04-07 09:36:20|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|11438.98|0
1649324220000|2022-04-07 09:37:00|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|0
1649324300000|2022-04-07 09:38:20|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|0
1649324400000|2022-04-07 09:40:00|11449.56|11449.56|11452.21|11452.21|11452.21|11452.21|11449.56|11449.56|0
1649324410000|2022-04-07 09:40:10|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|0
1649324440000|2022-04-07 09:40:40|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|0
1649324470000|2022-04-07 09:41:10|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|0
1649324480000|2022-04-07 09:41:20|11444.27|11444.27|11444.27|11444.27|11444.27|11444.27|11443.28|11443.28|0
1649324530000|2022-04-07 09:42:10|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|0
1649324540000|2022-04-07 09:42:20|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|0
1649324570000|2022-04-07 09:42:50|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|0
1649324600000|2022-04-07 09:43:20|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|11449.56|0
1649324620000|2022-04-07 09:43:40|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|11452.21|0
1649324650000|2022-04-07 09:44:10|11451.22|11451.22|11453.2|11453.2|11453.2|11453.2|11451.22|11451.22|0
1649324730000|2022-04-07 09:45:30|11447.91|11447.91|11449.88|11449.88|11449.88|11449.88|11447.91|11447.91|0
1649324780000|2022-04-07 09:46:20|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|0
1649324920000|2022-04-07 09:48:40|11453.2|11453.2|11455.84|11455.84|11455.84|11455.84|11453.2|11453.2|0
1649325140000|2022-04-07 09:52:20|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|11458.49|0
1649325230000|2022-04-07 09:53:50|11453.2|11453.2|11453.2|11453.2|11453.2|11453.2|11453.2|11453.2|0
1649325310000|2022-04-07 09:55:10|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|0
1649325340000|2022-04-07 09:55:40|11453.2|11453.2|11450.55|11450.55|11453.2|11453.2|11450.55|11450.55|0
1649325500000|2022-04-07 09:58:20|11455.84|11455.84|11461.14|11461.14|11461.14|11461.14|11455.84|11455.84|0
1649325600000|2022-04-07 10:00:00|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|11463.78|0
1649325780000|2022-04-07 10:03:00|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|11461.14|0
1649325840000|2022-04-07 10:04:00|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|11455.84|0
1649325890000|2022-04-07 10:04:50|11454.86|11454.86|11449.56|11449.56|11454.86|11454.86|11449.56|11449.56|0
1649325910000|2022-04-07 10:05:10|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|11446.92|0
1649325950000|2022-04-07 10:05:50|11447.91|11447.91|11450.55|11450.55|11450.55|11450.55|11447.91|11447.91|0
1649326020000|2022-04-07 10:07:00|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|11447.91|0
1649326050000|2022-04-07 10:07:30|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|11442.61|0
1649326060000|2022-04-07 10:07:40|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|11445.26|0
1649326080000|2022-04-07 10:08:00|11446.25|11446.25|11446.25|11446.25|11446.25|11446.25|11446.25|11446.25|0
1649326130000|2022-04-07 10:08:50|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|11440.95|0
1649326140000|2022-04-07 10:09:00|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|11441.94|0
1649326180000|2022-04-07 10:09:40|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|11436.65|0
1649326200000|2022-04-07 10:10:00|11434|11434|11434|11434|11434|11434|11434|11434|0
1649326260000|2022-04-07 10:11:00|11433.02|11433.02|11434|11434|11434|11434|11433.02|11433.02|0
1649326320000|2022-04-07 10:12:00|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1649326370000|2022-04-07 10:12:50|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|0
1649326400000|2022-04-07 10:13:20|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1649326440000|2022-04-07 10:14:00|11425.08|11425.08|11427.05|11427.05|11427.05|11427.05|11425.08|11425.08|0
1649326470000|2022-04-07 10:14:30|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|0
1649326480000|2022-04-07 10:14:40|11434.99|11434.99|11434.99|11434.99|11434.99|11434.99|11434.99|11434.99|0
1649326610000|2022-04-07 10:16:50|11440.28|11440.28|11442.93|11442.93|11442.93|11442.93|11440.28|11440.28|0
1649326640000|2022-04-07 10:17:20|11445.58|11445.58|11445.58|11445.58|11445.58|11445.58|11445.58|11445.58|0
1649326660000|2022-04-07 10:17:40|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|11442.93|0
1649326870000|2022-04-07 10:21:10|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|11440.28|0
1649326990000|2022-04-07 10:23:10|11437.64|11437.64|11437.64|11437.64|11437.64|11437.64|11437.64|11437.64|0
1649327120000|2022-04-07 10:25:20|11432.35|11432.35|11424.41|11424.41|11432.35|11432.35|11424.41|11424.41|0
1649327130000|2022-04-07 10:25:30|11421.76|11421.76|11421.76|11421.76|11421.76|11421.76|11421.76|11421.76|0
1649327150000|2022-04-07 10:25:50|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|0
1649327160000|2022-04-07 10:26:00|11429.7|11429.7|11428.71|11428.71|11429.7|11429.7|11428.71|11428.71|0
1649327180000|2022-04-07 10:26:20|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|0
1649327230000|2022-04-07 10:27:10|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|0
1649327340000|2022-04-07 10:29:00|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|0
1649327410000|2022-04-07 10:30:10|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|0
1649327510000|2022-04-07 10:31:50|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|11427.05|0
1649327530000|2022-04-07 10:32:10|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|0
1649327540000|2022-04-07 10:32:20|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|0
1649327560000|2022-04-07 10:32:40|11432.17|11432.17|11432.17|11432.17|11432.17|11432.17|11432.17|11432.17|0
1649327570000|2022-04-07 10:32:50|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|11429.53|0
1649327610000|2022-04-07 10:33:30|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|11427.55|0
1649327870000|2022-04-07 10:37:50|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1649327900000|2022-04-07 10:38:20|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|0
1649327940000|2022-04-07 10:39:00|11435.49|11435.49|11435.49|11435.49|11435.49|11435.49|11435.49|11435.49|0
1649328030000|2022-04-07 10:40:30|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|11432.84|0
1649328040000|2022-04-07 10:40:40|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|11430.2|0
1649328080000|2022-04-07 10:41:20|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|11430.37|0
1649328110000|2022-04-07 10:41:50|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|11427.72|0
1649328150000|2022-04-07 10:42:30|11425.08|11425.08|11424.09|11424.09|11425.08|11425.08|11424.09|11424.09|0
1649328230000|2022-04-07 10:43:50|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|11426.06|0
1649328250000|2022-04-07 10:44:10|11431.36|11431.36|11432.35|11432.35|11432.35|11432.35|11431.36|11431.36|0
1649328340000|2022-04-07 10:45:40|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|0
1649328360000|2022-04-07 10:46:00|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|11432.35|0
1649328440000|2022-04-07 10:47:20|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|11429.7|0
1649328490000|2022-04-07 10:48:10|11430.69|11430.69|11430.69|11430.69|11430.69|11430.69|11430.69|11430.69|0
1649328520000|2022-04-07 10:48:40|11428.04|11428.04|11428.04|11428.04|11428.04|11428.04|11428.04|11428.04|0
1649328540000|2022-04-07 10:49:00|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|11425.39|0
1649328560000|2022-04-07 10:49:20|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|11423.42|0
1649328580000|2022-04-07 10:49:40|11420.77|11420.77|11420.77|11420.77|11420.77|11420.77|11420.77|11420.77|0
1649328610000|2022-04-07 10:50:10|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|11415.48|0
1649328650000|2022-04-07 10:50:50|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|11412.83|0
1649328670000|2022-04-07 10:51:10|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|11413.82|0
1649328690000|2022-04-07 10:51:30|11413.65|11413.65|11413.99|11413.99|11413.99|11413.99|11413.65|11413.65|0
1649328750000|2022-04-07 10:52:30|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|11408.7|0
1649328760000|2022-04-07 10:52:40|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|11406.05|0
1649328790000|2022-04-07 10:53:10|11405.06|11405.06|11405.06|11405.06|11405.06|11405.06|11405.06|11405.06|0
1649328800000|2022-04-07 10:53:20|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|0
1649328830000|2022-04-07 10:53:50|11413|11413|11410.36|11410.36|11413|11413|11410.36|11410.36|0
1649328960000|2022-04-07 10:56:00|11407.71|11407.71|11406.72|11406.72|11407.71|11407.71|11406.72|11406.72|0
1649329000000|2022-04-07 10:56:40|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|11407.71|0
1649329100000|2022-04-07 10:58:20|11413|11413|11413|11413|11413|11413|11413|11413|0
1649329110000|2022-04-07 10:58:30|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|11412.66|0
1649329120000|2022-04-07 10:58:40|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|11412.49|0
1649329140000|2022-04-07 10:59:00|11412.32|11412.32|11412.15|11412.15|11412.32|11412.32|11412.15|11412.15|0
1649329240000|2022-04-07 11:00:40|11417.44|11417.44|11417.44|11417.44|11417.44|11417.44|11417.44|11417.44|0
1649329390000|2022-04-07 11:03:10|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|0
1649329400000|2022-04-07 11:03:20|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|0
1649329410000|2022-04-07 11:03:30|11414.79|11414.79|11412.15|11412.15|11414.79|11414.79|11412.15|11412.15|0
1649329440000|2022-04-07 11:04:00|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|0
1649329460000|2022-04-07 11:04:20|11406.68|11406.68|11401.39|11401.39|11406.68|11406.68|11401.39|11401.39|0
1649329500000|2022-04-07 11:05:00|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|11411.97|0
1649329540000|2022-04-07 11:05:40|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|0
1649329550000|2022-04-07 11:05:50|11410.32|11410.32|11410.32|11410.32|11410.32|11410.32|11410.32|11410.32|0
1649329570000|2022-04-07 11:06:10|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|11412.96|0
1649329620000|2022-04-07 11:07:00|11410.32|11410.32|11410.32|11410.32|11410.32|11410.32|11410.32|11410.32|0
1649329630000|2022-04-07 11:07:10|11407.67|11407.67|11407.67|11407.67|11407.67|11407.67|11407.67|11407.67|0
1649329660000|2022-04-07 11:07:40|11405.69|11405.69|11406.68|11406.68|11406.68|11406.68|11405.69|11405.69|0
1649329670000|2022-04-07 11:07:50|11405.69|11405.69|11404.04|11404.04|11409.33|11409.33|11404.04|11404.04|0
1649329690000|2022-04-07 11:08:10|11406.68|11406.68|11415.29|11415.29|11415.29|11415.29|11402.06|11402.06|0
1649329700000|2022-04-07 11:08:20|11412.64|11412.64|11417.94|11417.94|11417.94|11417.94|11412.64|11412.64|0
1649329710000|2022-04-07 11:08:30|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|11423.23|0
1649329730000|2022-04-07 11:08:50|11425.88|11425.88|11426.86|11426.86|11426.86|11426.86|11425.88|11425.88|0
1649329740000|2022-04-07 11:09:00|11424.22|11424.22|11412.64|11412.64|11424.22|11424.22|11412.64|11412.64|0
1649329750000|2022-04-07 11:09:10|11413.63|11413.63|11413.63|11413.63|11413.63|11413.63|11413.63|11413.63|0
1649329760000|2022-04-07 11:09:20|11408.34|11408.34|11405.38|11405.38|11408.34|11408.34|11400.08|11400.08|0
1649329780000|2022-04-07 11:09:40|11398.42|11398.42|11400.75|11400.75|11403.4|11403.4|11384.87|11384.87|0
1649329790000|2022-04-07 11:09:50|11395.46|11395.46|11398.11|11398.11|11400.75|11400.75|11390.17|11390.17|0
1649329800000|2022-04-07 11:10:00|11395.46|11395.46|11392.81|11392.81|11395.46|11395.46|11387.52|11387.52|0
1649329820000|2022-04-07 11:10:20|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|11387.52|0
1649329830000|2022-04-07 11:10:30|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|0
1649329860000|2022-04-07 11:11:00|11392.81|11392.81|11392.81|11392.81|11392.81|11392.81|11392.81|11392.81|0
1649329900000|2022-04-07 11:11:40|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|11390.17|0
1649329910000|2022-04-07 11:11:50|11392.81|11392.81|11392.81|11392.81|11392.81|11392.81|11392.81|11392.81|0
1649329920000|2022-04-07 11:12:00|11395.46|11395.46|11405.69|11405.69|11405.69|11405.69|11395.46|11395.46|0
1649329970000|2022-04-07 11:12:50|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|0
1649330100000|2022-04-07 11:15:00|11413.46|11413.46|11413.46|11413.46|11418.75|11418.75|11413.46|11413.46|0
1649330120000|2022-04-07 11:15:20|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|0
1649330140000|2022-04-07 11:15:40|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|11413.46|0
1649330150000|2022-04-07 11:15:50|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|0
1649330160000|2022-04-07 11:16:00|11397.58|11397.58|11397.58|11397.58|11397.58|11397.58|11397.58|11397.58|0
1649330170000|2022-04-07 11:16:10|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|11400.23|0
1649330190000|2022-04-07 11:16:30|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|0
1649330340000|2022-04-07 11:19:00|11402.88|11402.88|11402.88|11402.88|11402.88|11402.88|11402.88|11402.88|0
1649330360000|2022-04-07 11:19:20|11401.89|11401.89|11402.88|11402.88|11402.88|11402.88|11401.89|11401.89|0
1649330370000|2022-04-07 11:19:30|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|11408.17|0
1649330380000|2022-04-07 11:19:40|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|11405.52|0
1649330420000|2022-04-07 11:20:20|11407.5|11407.5|11405.84|11405.84|11408.49|11408.49|11405.84|11405.84|0
1649330440000|2022-04-07 11:20:40|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|11403.86|0
1649330460000|2022-04-07 11:21:00|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|0
1649330510000|2022-04-07 11:21:50|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|11411.8|0
1649330620000|2022-04-07 11:23:40|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|11409.16|0
1649330690000|2022-04-07 11:24:50|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|11406.51|0
1649330770000|2022-04-07 11:26:10|11406.68|11406.68|11406.85|11406.85|11406.85|11406.85|11406.68|11406.68|0
1649330900000|2022-04-07 11:28:20|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|0
1649331000000|2022-04-07 11:30:00|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|11414.79|0
1649331070000|2022-04-07 11:31:10|11417.44|11417.44|11417.44|11417.44|11417.44|11417.44|11417.44|11417.44|0
1649331080000|2022-04-07 11:31:20|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|11412.15|0
1649331170000|2022-04-07 11:32:50|11409.5|11409.5|11409.5|11409.5|11409.5|11409.5|11409.5|11409.5|0
1649331250000|2022-04-07 11:34:10|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|0
1649331300000|2022-04-07 11:35:00|11404.21|11404.21|11405.2|11405.2|11405.2|11405.2|11404.21|11404.21|0
1649331310000|2022-04-07 11:35:10|11404.21|11404.21|11404.21|11404.21|11404.21|11404.21|11403.22|11403.22|0
1649331410000|2022-04-07 11:36:50|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|11406.85|0
1649331490000|2022-04-07 11:38:10|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|0
1649331500000|2022-04-07 11:38:20|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|0
1649331630000|2022-04-07 11:40:30|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|0
1649331690000|2022-04-07 11:41:30|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|11408.51|0
1649331800000|2022-04-07 11:43:20|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|11405.87|0
1649331880000|2022-04-07 11:44:40|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|11411.16|0
1649332130000|2022-04-07 11:48:50|11409.18|11409.18|11409.18|11409.18|11411.16|11411.16|11409.18|11409.18|0
1649332300000|2022-04-07 11:51:40|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|0
1649332320000|2022-04-07 11:52:00|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|11409.18|0
1649332430000|2022-04-07 11:53:50|11406.22|11406.22|11404.24|11404.24|11406.22|11406.22|11404.24|11404.24|0
1649332620000|2022-04-07 11:57:00|11406.89|11406.89|11406.89|11406.89|11406.89|11406.89|11406.89|11406.89|0
1649332640000|2022-04-07 11:57:20|11404.24|11404.24|11404.24|11404.24|11404.24|11404.24|11404.24|11404.24|0
1649332650000|2022-04-07 11:57:30|11406.89|11406.89|11406.89|11406.89|11406.89|11406.89|11406.89|11406.89|0
1649332680000|2022-04-07 11:58:00|11408.86|11408.86|11410.84|11410.84|11410.84|11410.84|11408.86|11408.86|0
1649332790000|2022-04-07 11:59:50|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|0
1649332850000|2022-04-07 12:00:50|11406.54|11406.54|11409.18|11409.18|11409.18|11409.18|11406.54|11406.54|0
1649332860000|2022-04-07 12:01:00|11406.54|11406.54|11417.12|11417.12|11417.12|11417.12|11406.54|11406.54|0
1649332900000|2022-04-07 12:01:40|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|11411.83|0
1649332910000|2022-04-07 12:01:50|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|11410.84|0
1649332920000|2022-04-07 12:02:00|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|11408.19|0
1649332940000|2022-04-07 12:02:20|11407.21|11407.21|11407.21|11407.21|11407.21|11407.21|11407.21|11407.21|0
1649333080000|2022-04-07 12:04:40|11406.22|11406.22|11406.22|11406.22|11406.22|11406.22|11406.22|11406.22|0
1649333090000|2022-04-07 12:04:50|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|11403.57|0
1649333120000|2022-04-07 12:05:20|11400.92|11400.92|11398.28|11398.28|11400.92|11400.92|11398.28|11398.28|0
1649333130000|2022-04-07 12:05:30|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|0
1649333150000|2022-04-07 12:05:50|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|0
1649333180000|2022-04-07 12:06:20|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|11397.29|0
1649333240000|2022-04-07 12:07:20|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|0
1649333270000|2022-04-07 12:07:50|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|0
1649333340000|2022-04-07 12:09:00|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|11398.28|0
1649333420000|2022-04-07 12:10:20|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|0
1649333500000|2022-04-07 12:11:40|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|11395.63|0
1649333520000|2022-04-07 12:12:00|11392.98|11392.98|11390.34|11390.34|11392.98|11392.98|11390.34|11390.34|0
1649333670000|2022-04-07 12:14:30|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|11392.98|0
1649333740000|2022-04-07 12:15:40|11390.34|11390.34|11390.34|11390.34|11390.34|11390.34|11390.34|11390.34|0
1649333760000|2022-04-07 12:16:00|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|0
1649333830000|2022-04-07 12:17:10|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|0
1649333840000|2022-04-07 12:17:20|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|0
1649333850000|2022-04-07 12:17:30|11385.05|11385.05|11385.05|11385.05|11385.05|11385.05|11385.05|11385.05|0
1649333870000|2022-04-07 12:17:50|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|11387.69|0
1649333880000|2022-04-07 12:18:00|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|11386.7|0
1649333920000|2022-04-07 12:18:40|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|11385.72|0
1649333930000|2022-04-07 12:18:50|11384.73|11384.73|11384.73|11384.73|11384.73|11384.73|11384.73|11384.73|0
1649333950000|2022-04-07 12:19:10|11382.08|11382.08|11382.08|11382.08|11382.08|11382.08|11382.08|11382.08|0
1649333960000|2022-04-07 12:19:20|11379.43|11379.43|11379.43|11379.43|11379.43|11379.43|11379.43|11379.43|0
1649333970000|2022-04-07 12:19:30|11376.79|11376.79|11376.79|11376.79|11376.79|11376.79|11376.79|11376.79|0
1649333980000|2022-04-07 12:19:40|11374.14|11374.14|11373.15|11373.15|11374.14|11374.14|11373.15|11373.15|0
1649333990000|2022-04-07 12:19:50|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|11372.17|0
1649334000000|2022-04-07 12:20:00|11369.52|11369.52|11370.51|11370.51|11370.51|11370.51|11369.52|11369.52|0
1649334110000|2022-04-07 12:21:50|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|0
1649334170000|2022-04-07 12:22:50|11367.86|11367.86|11367.86|11367.86|11367.86|11367.86|11367.86|11367.86|0
1649334220000|2022-04-07 12:23:40|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|11365.21|0
1649334240000|2022-04-07 12:24:00|11365.04|11365.04|11365.04|11365.04|11365.04|11365.04|11365.04|11365.04|0
1649334320000|2022-04-07 12:25:20|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|0
1649334330000|2022-04-07 12:25:30|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|11359.75|0
1649334340000|2022-04-07 12:25:40|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|11362.4|0
1649334360000|2022-04-07 12:26:00|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|11362.22|0
1649334390000|2022-04-07 12:26:30|11361.24|11361.24|11361.24|11361.24|11361.24|11361.24|11361.24|11361.24|0
1649334510000|2022-04-07 12:28:30|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|11358.59|0
1649334550000|2022-04-07 12:29:10|11361.24|11361.24|11363.88|11363.88|11363.88|11363.88|11361.24|11361.24|0
1649334570000|2022-04-07 12:29:30|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|11366.53|0
1649334600000|2022-04-07 12:30:00|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|11364.55|0
1649334660000|2022-04-07 12:31:00|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1649334750000|2022-04-07 12:32:30|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|0
1649334760000|2022-04-07 12:32:40|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1649334790000|2022-04-07 12:33:10|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|11368.19|0
1649334830000|2022-04-07 12:33:50|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|11370.83|0
1649334840000|2022-04-07 12:34:00|11373.48|11373.48|11371.82|11371.82|11373.48|11373.48|11370.83|11370.83|0
1649334900000|2022-04-07 12:35:00|11369.18|11369.18|11374.47|11374.47|11374.47|11374.47|11369.18|11369.18|0
1649334920000|2022-04-07 12:35:20|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|11371.82|0
1649334930000|2022-04-07 12:35:30|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|0
1649335070000|2022-04-07 12:37:50|11377.11|11377.11|11377.11|11377.11|11377.11|11377.11|11377.11|11377.11|0
1649335140000|2022-04-07 12:39:00|11375.14|11375.14|11375.14|11375.14|11375.14|11375.14|11375.14|11375.14|0
1649335220000|2022-04-07 12:40:20|11377.78|11377.78|11377.78|11377.78|11377.78|11377.78|11377.78|11377.78|0
1649335270000|2022-04-07 12:41:10|11378.77|11378.77|11378.77|11378.77|11378.77|11378.77|11378.77|11378.77|0
1649335320000|2022-04-07 12:42:00|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|0
1649335340000|2022-04-07 12:42:20|11373.48|11373.48|11373.48|11373.48|11373.48|11373.48|11373.48|11373.48|0
1649335410000|2022-04-07 12:43:30|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|11374.47|0
1649335470000|2022-04-07 12:44:30|11371.82|11371.82|11374.47|11374.47|11374.47|11374.47|11371.82|11371.82|0
1649335480000|2022-04-07 12:44:40|11377.11|11377.11|11377.11|11377.11|11377.11|11377.11|11377.11|11377.11|0
1649335510000|2022-04-07 12:45:10|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|11376.13|0
1649335530000|2022-04-07 12:45:30|11370.83|11370.83|11368.19|11368.19|11370.83|11370.83|11368.19|11368.19|0
1649335550000|2022-04-07 12:45:50|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|11365.54|0
1649335580000|2022-04-07 12:46:20|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|11362.89|0
1649335660000|2022-04-07 12:47:40|11365.54|11365.54|11368.19|11368.19|11368.19|11368.19|11365.54|11365.54|0
1649335670000|2022-04-07 12:47:50|11365.54|11365.54|11364.55|11364.55|11365.54|11365.54|11364.55|11364.55|0
1649335700000|2022-04-07 12:48:20|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|11361.91|0
1649335750000|2022-04-07 12:49:10|11359.26|11359.26|11356.61|11356.61|11359.26|11359.26|11356.61|11356.61|0
1649335760000|2022-04-07 12:49:20|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|11359.26|0
1649335810000|2022-04-07 12:50:10|11358.27|11358.27|11359.26|11359.26|11359.26|11359.26|11358.27|11358.27|0
1649335870000|2022-04-07 12:51:10|11360.25|11360.25|11360.25|11360.25|11360.25|11360.25|11359.26|11359.26|0
1649335880000|2022-04-07 12:51:20|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|11358.27|0
1649335890000|2022-04-07 12:51:30|11360.92|11360.92|11360.92|11360.92|11360.92|11360.92|11360.92|11360.92|0
1649335990000|2022-04-07 12:53:10|11363.56|11363.56|11364.55|11364.55|11364.55|11364.55|11363.56|11363.56|0
1649336040000|2022-04-07 12:54:00|11361.91|11361.91|11354.29|11354.29|11361.91|11361.91|11354.29|11354.29|0
1649336050000|2022-04-07 12:54:10|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|11356.94|0
1649336130000|2022-04-07 12:55:30|11354.29|11354.29|11354.29|11354.29|11354.29|11354.29|11354.29|11354.29|0
1649336170000|2022-04-07 12:56:10|11356.94|11356.94|11362.23|11362.23|11362.23|11362.23|11356.94|11356.94|0
1649336200000|2022-04-07 12:56:40|11359.59|11359.59|11359.59|11359.59|11359.59|11359.59|11359.59|11359.59|0
1649336280000|2022-04-07 12:58:00|11358.6|11358.6|11358.6|11358.6|11358.6|11358.6|11358.6|11358.6|0
1649336400000|2022-04-07 13:00:00|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|11358.08|0
1649336520000|2022-04-07 13:02:00|11355.44|11355.44|11358.08|11358.08|11358.08|11358.08|11355.44|11355.44|0
1649336530000|2022-04-07 13:02:10|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|11355.44|0
1649336570000|2022-04-07 13:02:50|11352.79|11352.79|11352.79|11352.79|11352.79|11352.79|11352.79|11352.79|0
1649336590000|2022-04-07 13:03:10|11350.14|11350.14|11347.5|11347.5|11350.14|11350.14|11347.5|11347.5|0
1649336610000|2022-04-07 13:03:30|11344.85|11344.85|11342.21|11342.21|11344.85|11344.85|11342.21|11342.21|0
1649336680000|2022-04-07 13:04:40|11344.85|11344.85|11344.85|11344.85|11344.85|11344.85|11344.85|11344.85|0
1649336690000|2022-04-07 13:04:50|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|11343.86|0
1649336700000|2022-04-07 13:05:00|11346.51|11346.51|11349.16|11349.16|11349.16|11349.16|11346.51|11346.51|0
1649336790000|2022-04-07 13:06:30|11346.51|11346.51|11346.51|11346.51|11346.51|11346.51|11346.51|11346.51|0
1649336850000|2022-04-07 13:07:30|11349.16|11349.16|11349.16|11349.16|11349.16|11349.16|11349.16|11349.16|0
1649336860000|2022-04-07 13:07:40|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|11351.8|0
1649336890000|2022-04-07 13:08:10|11349.16|11349.16|11346.51|11346.51|11349.16|11349.16|11343.86|11343.86|0
1649336940000|2022-04-07 13:09:00|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|0
1649337000000|2022-04-07 13:10:00|11343.55|11343.55|11343.55|11343.55|11343.55|11343.55|11343.55|11343.55|0
1649337090000|2022-04-07 13:11:30|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|11344.53|0
1649337110000|2022-04-07 13:11:50|11343.55|11343.55|11342.56|11342.56|11343.55|11343.55|11342.56|11342.56|0
1649337120000|2022-04-07 13:12:00|11343.55|11343.55|11342.56|11342.56|11343.55|11343.55|11342.56|11342.56|0
1649337130000|2022-04-07 13:12:10|11339.91|11339.91|11334.62|11334.62|11339.91|11339.91|11334.62|11334.62|0
1649337140000|2022-04-07 13:12:20|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|11331.97|0
1649337160000|2022-04-07 13:12:40|11330.98|11330.98|11328.17|11328.17|11330.98|11330.98|11328.17|11328.17|0
1649337170000|2022-04-07 13:12:50|11325.52|11325.52|11327.5|11327.5|11327.5|11327.5|11325.52|11325.52|0
1649337200000|2022-04-07 13:13:20|11326.51|11326.51|11325.84|11325.84|11328.48|11328.48|11325.84|11325.84|0
1649337210000|2022-04-07 13:13:30|11323.19|11323.19|11323.19|11323.19|11323.19|11323.19|11323.19|11323.19|0
1649337260000|2022-04-07 13:14:20|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|11325.84|0
1649337330000|2022-04-07 13:15:30|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|11328.48|0
1649337340000|2022-04-07 13:15:40|11331.13|11331.13|11331.13|11331.13|11331.13|11331.13|11331.13|11331.13|0
1649337370000|2022-04-07 13:16:10|11328.48|11328.48|11327.5|11327.5|11328.48|11328.48|11327.5|11327.5|0
1649337390000|2022-04-07 13:16:30|11324.85|11324.85|11324.85|11324.85|11324.85|11324.85|11324.85|11324.85|0
1649337410000|2022-04-07 13:16:50|11323.86|11323.86|11324.85|11324.85|11324.85|11324.85|11323.86|11323.86|0
1649337440000|2022-04-07 13:17:20|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1649337490000|2022-04-07 13:18:10|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|11322.37|0
1649337500000|2022-04-07 13:18:20|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|11330.31|0
1649337510000|2022-04-07 13:18:30|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|0
1649337530000|2022-04-07 13:18:50|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1649337540000|2022-04-07 13:19:00|11322.06|11322.06|11323.04|11323.04|11323.04|11323.04|11322.06|11322.06|0
1649337620000|2022-04-07 13:20:20|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|11325.69|0
1649337630000|2022-04-07 13:20:30|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|11327.67|0
1649337640000|2022-04-07 13:20:40|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|11325.02|0
1649337660000|2022-04-07 13:21:00|11323.04|11323.04|11322.06|11322.06|11323.04|11323.04|11322.06|11322.06|0
1649337710000|2022-04-07 13:21:50|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|0
1649337780000|2022-04-07 13:23:00|11322.06|11322.06|11324.7|11324.7|11324.7|11324.7|11322.06|11322.06|0
1649337830000|2022-04-07 13:23:50|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649337880000|2022-04-07 13:24:40|11324.7|11324.7|11324.7|11324.7|11324.7|11324.7|11324.7|11324.7|0
1649337910000|2022-04-07 13:25:10|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649337950000|2022-04-07 13:25:50|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|11319.41|0
1649337970000|2022-04-07 13:26:10|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|0
1649337990000|2022-04-07 13:26:30|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|11317.43|0
1649338010000|2022-04-07 13:26:50|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|11314.79|0
1649338080000|2022-04-07 13:28:00|11313.8|11313.8|11314.79|11314.79|11314.79|11314.79|11313.8|11313.8|0
1649338140000|2022-04-07 13:29:00|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|11314.96|0
1649338150000|2022-04-07 13:29:10|11312.31|11312.31|11314.96|11314.96|11314.96|11314.96|11312.31|11312.31|0
1649338200000|2022-04-07 13:30:00|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|11317.6|0
1649338210000|2022-04-07 13:30:10|11314.96|11314.96|11312.31|11312.31|11314.96|11314.96|11312.31|11312.31|0
1649338250000|2022-04-07 13:30:50|11317.6|11317.6|11320.25|11320.25|11320.25|11320.25|11317.6|11317.6|0
1649338260000|2022-04-07 13:31:00|11319.26|11319.26|11319.26|11319.26|11319.26|11319.26|11319.26|11319.26|0
1649338280000|2022-04-07 13:31:20|11316.62|11316.62|11310.34|11310.34|11316.62|11316.62|11310.34|11310.34|0
1649338290000|2022-04-07 13:31:30|11311.32|11311.32|11312.98|11312.98|11312.98|11312.98|11310.34|11310.34|0
1649338300000|2022-04-07 13:31:40|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1649338310000|2022-04-07 13:31:50|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|11311.32|0
1649338330000|2022-04-07 13:32:10|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|11313.97|0
1649338340000|2022-04-07 13:32:20|11311.32|11311.32|11313.97|11313.97|11313.97|11313.97|11311.32|11311.32|0
1649338360000|2022-04-07 13:32:40|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|11312.98|0
1649338400000|2022-04-07 13:33:20|11315.63|11315.63|11318.27|11318.27|11318.27|11318.27|11315.63|11315.63|0
1649338410000|2022-04-07 13:33:30|11315.63|11315.63|11315.63|11315.63|11315.63|11315.63|11315.63|11315.63|0
1649338420000|2022-04-07 13:33:40|11318.27|11318.27|11318.27|11318.27|11318.27|11318.27|11318.27|11318.27|0
1649338450000|2022-04-07 13:34:10|11316.3|11316.3|11313.65|11313.65|11316.3|11316.3|11313.65|11313.65|0
1649338460000|2022-04-07 13:34:20|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|11311.01|0
1649338480000|2022-04-07 13:34:40|11313.65|11313.65|11313.65|11313.65|11313.65|11313.65|11313.65|11313.65|0
1649338490000|2022-04-07 13:34:50|11316.3|11316.3|11316.47|11316.47|11316.47|11316.47|11316.3|11316.3|0
1649338510000|2022-04-07 13:35:10|11313.82|11313.82|11310.19|11310.19|11313.82|11313.82|11310.19|11310.19|0
1649338520000|2022-04-07 13:35:20|11312.83|11312.83|11316.47|11316.47|11316.47|11316.47|11312.83|11312.83|0
1649338540000|2022-04-07 13:35:40|11314.49|11314.49|11311.85|11311.85|11314.49|11314.49|11311.85|11311.85|0
1649338560000|2022-04-07 13:36:00|11314.49|11314.49|11317.14|11317.14|11317.14|11317.14|11314.49|11314.49|0
1649338570000|2022-04-07 13:36:10|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|0
1649338580000|2022-04-07 13:36:20|11312.52|11312.52|11312.52|11312.52|11312.52|11312.52|11312.52|11312.52|0
1649338590000|2022-04-07 13:36:30|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|11309.87|0
1649338600000|2022-04-07 13:36:40|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|11311.85|0
1649338610000|2022-04-07 13:36:50|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|11314.49|0
1649338620000|2022-04-07 13:37:00|11313.5|11313.5|11314.49|11314.49|11314.49|11314.49|11313.5|11313.5|0
1649338680000|2022-04-07 13:38:00|11314.66|11314.66|11317.31|11317.31|11317.31|11317.31|11314.66|11314.66|0
1649338700000|2022-04-07 13:38:20|11314.66|11314.66|11314.66|11314.66|11314.66|11314.66|11314.66|11314.66|0
1649338750000|2022-04-07 13:39:10|11312.02|11312.02|11312.02|11312.02|11312.02|11312.02|11312.02|11312.02|0
1649338770000|2022-04-07 13:39:30|11317.31|11317.31|11317.31|11317.31|11317.31|11317.31|11317.31|11317.31|0
1649338780000|2022-04-07 13:39:40|11319.96|11319.96|11319.96|11319.96|11319.96|11319.96|11319.96|11319.96|0
1649338810000|2022-04-07 13:40:10|11320.95|11320.95|11321.93|11321.93|11321.93|11321.93|11320.95|11320.95|0
1649338850000|2022-04-07 13:40:50|11324.58|11324.58|11324.58|11324.58|11324.58|11324.58|11324.58|11324.58|0
1649338870000|2022-04-07 13:41:10|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|0
1649338880000|2022-04-07 13:41:20|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|0
1649338890000|2022-04-07 13:41:30|11335.17|11335.17|11335.17|11335.17|11335.17|11335.17|11335.17|11335.17|0
1649338920000|2022-04-07 13:42:00|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|0
1649338950000|2022-04-07 13:42:30|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|0
1649338970000|2022-04-07 13:42:50|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|0
1649339010000|2022-04-07 13:43:30|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|0
1649339100000|2022-04-07 13:45:00|11332.52|11332.52|11329.87|11329.87|11332.52|11332.52|11329.87|11329.87|0
1649339120000|2022-04-07 13:45:20|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|0
1649339160000|2022-04-07 13:46:00|11326.24|11326.24|11327.23|11327.23|11327.23|11327.23|11326.24|11326.24|0
1649339170000|2022-04-07 13:46:10|11328.21|11328.21|11331.53|11331.53|11333.51|11333.51|11328.21|11328.21|0
1649339180000|2022-04-07 13:46:20|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|11330.54|0
1649339200000|2022-04-07 13:46:40|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|11329.55|0
1649339260000|2022-04-07 13:47:40|11334.85|11334.85|11337.49|11337.49|11337.49|11337.49|11334.85|11334.85|0
1649339290000|2022-04-07 13:48:10|11338.48|11338.48|11340.46|11340.46|11340.46|11340.46|11338.48|11338.48|0
1649339310000|2022-04-07 13:48:30|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1649339340000|2022-04-07 13:49:00|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|0
1649339350000|2022-04-07 13:49:10|11338.48|11338.48|11336.82|11336.82|11339.47|11339.47|11336.82|11336.82|0
1649339380000|2022-04-07 13:49:40|11338.8|11338.8|11337.81|11337.81|11338.8|11338.8|11337.81|11337.81|0
1649339410000|2022-04-07 13:50:10|11340.46|11340.46|11343.1|11343.1|11343.1|11343.1|11340.46|11340.46|0
1649339460000|2022-04-07 13:51:00|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|11340.46|0
1649339490000|2022-04-07 13:51:30|11343.1|11343.1|11343.1|11343.1|11343.1|11343.1|11343.1|11343.1|0
1649339500000|2022-04-07 13:51:40|11340.46|11340.46|11334.18|11334.18|11340.46|11340.46|11334.18|11334.18|0
1649339510000|2022-04-07 13:51:50|11335.17|11335.17|11332.52|11332.52|11335.17|11335.17|11332.52|11332.52|0
1649339550000|2022-04-07 13:52:30|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|11329.87|0
1649339570000|2022-04-07 13:52:50|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|11327.23|0
1649339590000|2022-04-07 13:53:10|11327.74|11327.74|11327.57|11327.57|11327.74|11327.74|11327.57|11327.57|0
1649339610000|2022-04-07 13:53:30|11316.98|11316.98|11316|11316|11316.98|11316.98|11316|11316|0
1649339640000|2022-04-07 13:54:00|11315.82|11315.82|11315.82|11315.82|11315.82|11315.82|11315.82|11315.82|0
1649339650000|2022-04-07 13:54:10|11315.65|11315.65|11315.31|11315.31|11315.65|11315.65|11315.31|11315.31|0
1649339660000|2022-04-07 13:54:20|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|11317.96|0
1649339680000|2022-04-07 13:54:40|11320.6|11320.6|11320.6|11320.6|11320.6|11320.6|11320.6|11320.6|0
1649339710000|2022-04-07 13:55:10|11318.63|11318.63|11314|11314|11318.63|11318.63|11314|11314|0
1649339720000|2022-04-07 13:55:20|11311.36|11311.36|11308.71|11308.71|11311.36|11311.36|11308.71|11308.71|0
1649339730000|2022-04-07 13:55:30|11309.7|11309.7|11309.7|11309.7|11309.7|11309.7|11309.7|11309.7|0
1649339740000|2022-04-07 13:55:40|11310.69|11310.69|11310.69|11310.69|11310.69|11310.69|11310.69|11310.69|0
1649339750000|2022-04-07 13:55:50|11308.04|11308.04|11308.04|11308.04|11308.04|11308.04|11308.04|11308.04|0
1649339760000|2022-04-07 13:56:00|11306.06|11306.06|11305.08|11305.08|11306.06|11306.06|11305.08|11305.08|0
1649339770000|2022-04-07 13:56:10|11302.43|11302.43|11302.43|11302.43|11302.43|11302.43|11302.43|11302.43|0
1649339780000|2022-04-07 13:56:20|11297.14|11297.14|11299.78|11299.78|11299.78|11299.78|11297.14|11297.14|0
1649339790000|2022-04-07 13:56:30|11298.79|11298.79|11298.79|11298.79|11298.79|11298.79|11298.79|11298.79|0
1649339810000|2022-04-07 13:56:50|11296.15|11296.15|11290.86|11290.86|11296.15|11296.15|11290.86|11290.86|0
1649339850000|2022-04-07 13:57:30|11293.5|11293.5|11296.47|11296.47|11296.47|11296.47|11293.5|11293.5|0
1649339880000|2022-04-07 13:58:00|11293.82|11293.82|11288.53|11288.53|11293.82|11293.82|11288.53|11288.53|0
1649339890000|2022-04-07 13:58:10|11287.54|11287.54|11284.89|11284.89|11287.54|11287.54|11284.89|11284.89|0
1649339900000|2022-04-07 13:58:20|11282.92|11282.92|11282.92|11282.92|11282.92|11282.92|11282.92|11282.92|0
1649339910000|2022-04-07 13:58:30|11280.27|11280.27|11282.92|11282.92|11282.92|11282.92|11280.27|11280.27|0
1649339920000|2022-04-07 13:58:40|11280.27|11280.27|11280.27|11280.27|11280.27|11280.27|11280.27|11280.27|0
1649339940000|2022-04-07 13:59:00|11280.1|11280.1|11280.1|11280.1|11280.1|11280.1|11280.1|11280.1|0
1649339950000|2022-04-07 13:59:10|11282.74|11282.74|11282.74|11282.74|11282.74|11282.74|11282.74|11282.74|0
1649339960000|2022-04-07 13:59:20|11285.39|11285.39|11287.37|11287.37|11287.37|11287.37|11285.39|11285.39|0
1649339980000|2022-04-07 13:59:40|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|11288.36|0
1649339990000|2022-04-07 13:59:50|11291|11291|11288.36|11288.36|11291|11291|11288.36|11288.36|0
1649340000000|2022-04-07 14:00:00|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|0
1649340010000|2022-04-07 14:00:10|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|11293.65|0
1649340020000|2022-04-07 14:00:20|11296.29|11296.29|11297.28|11297.28|11302.58|11302.58|11296.29|11296.29|0
1649340040000|2022-04-07 14:00:40|11299.93|11299.93|11302.58|11302.58|11302.58|11302.58|11299.93|11299.93|0
1649340060000|2022-04-07 14:01:00|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|0
1649340100000|2022-04-07 14:01:40|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|11307.87|0
1649340110000|2022-04-07 14:01:50|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|11305.22|0
1649340130000|2022-04-07 14:02:10|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|11302.58|0
1649340140000|2022-04-07 14:02:20|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|0
1649340150000|2022-04-07 14:02:30|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1649340160000|2022-04-07 14:02:40|11301.59|11301.59|11304.23|11304.23|11304.23|11304.23|11301.59|11301.59|0
1649340170000|2022-04-07 14:02:50|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|0
1649340210000|2022-04-07 14:03:30|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|11298.94|0
1649340270000|2022-04-07 14:04:30|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|0
1649340290000|2022-04-07 14:04:50|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|11301.59|0
1649340320000|2022-04-07 14:05:20|11304.23|11304.23|11303.56|11303.56|11304.23|11304.23|11301.59|11301.59|0
1649340330000|2022-04-07 14:05:30|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|0
1649340340000|2022-04-07 14:05:40|11295.63|11295.63|11291|11291|11295.63|11295.63|11291|11291|0
1649340360000|2022-04-07 14:06:00|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|0
1649340380000|2022-04-07 14:06:20|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|11294.96|0
1649340390000|2022-04-07 14:06:30|11293.97|11293.97|11292.98|11292.98|11294.96|11294.96|11292.98|11292.98|0
1649340400000|2022-04-07 14:06:40|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|0
1649340410000|2022-04-07 14:06:50|11300.92|11300.92|11300.92|11300.92|11300.92|11300.92|11300.92|11300.92|0
1649340460000|2022-04-07 14:07:40|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|0
1649340500000|2022-04-07 14:08:20|11295.63|11295.63|11295.63|11295.63|11295.63|11295.63|11295.63|11295.63|0
1649340540000|2022-04-07 14:09:00|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|11292.98|0
1649340570000|2022-04-07 14:09:30|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|11290.33|0
1649340580000|2022-04-07 14:09:40|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|11287.69|0
1649340590000|2022-04-07 14:09:50|11290.33|11290.33|11292.98|11292.98|11292.98|11292.98|11290.33|11290.33|0
1649340610000|2022-04-07 14:10:10|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|11298.27|0
1649340620000|2022-04-07 14:10:20|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|11300.25|0
1649340630000|2022-04-07 14:10:30|11301.24|11301.24|11304.2|11304.2|11304.2|11304.2|11301.24|11301.24|0
1649340640000|2022-04-07 14:10:40|11305.19|11305.19|11307.17|11307.17|11307.17|11307.17|11305.19|11305.19|0
1649340660000|2022-04-07 14:11:00|11309.14|11309.14|11309.14|11309.14|11309.14|11309.14|11309.14|11309.14|0
1649340680000|2022-04-07 14:11:20|11317.08|11317.08|11318.07|11318.07|11318.07|11318.07|11317.08|11317.08|0
1649340690000|2022-04-07 14:11:30|11319.06|11319.06|11319.06|11319.06|11319.06|11319.06|11319.06|11319.06|0
1649340700000|2022-04-07 14:11:40|11324.35|11324.35|11327|11327|11327|11327|11324.35|11324.35|0
1649340720000|2022-04-07 14:12:00|11324.35|11324.35|11329.64|11329.64|11329.64|11329.64|11324.35|11324.35|0
1649340750000|2022-04-07 14:12:30|11332.29|11332.29|11332.29|11332.29|11332.29|11332.29|11332.29|11332.29|0
1649340770000|2022-04-07 14:12:50|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|11329.64|0
1649340790000|2022-04-07 14:13:10|11328.66|11328.66|11323.04|11323.04|11328.66|11328.66|11323.04|11323.04|0
1649340810000|2022-04-07 14:13:30|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649340820000|2022-04-07 14:13:40|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|0
1649340860000|2022-04-07 14:14:20|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|11322.06|0
1649340870000|2022-04-07 14:14:30|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|0
1649340880000|2022-04-07 14:14:40|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|11312.14|0
1649340890000|2022-04-07 14:14:50|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|11311.15|0
1649340920000|2022-04-07 14:15:20|11313.13|11313.13|11308.82|11308.82|11314.12|11314.12|11308.82|11308.82|0
1649340930000|2022-04-07 14:15:30|11311.47|11311.47|11316.76|11316.76|11316.76|11316.76|11311.47|11311.47|0
1649340950000|2022-04-07 14:15:50|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|11314.12|0
1649340960000|2022-04-07 14:16:00|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|11313.13|0
1649341010000|2022-04-07 14:16:50|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|11318.42|0
1649341070000|2022-04-07 14:17:50|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|11316.44|0
1649341080000|2022-04-07 14:18:00|11320.4|11320.4|11318.42|11318.42|11320.4|11320.4|11318.42|11318.42|0
1649341130000|2022-04-07 14:18:50|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|0
1649341160000|2022-04-07 14:19:20|11326.36|11326.36|11326.36|11326.36|11326.36|11326.36|11326.36|11326.36|0
1649341170000|2022-04-07 14:19:30|11323.71|11323.71|11323.71|11323.71|11323.71|11323.71|11323.71|11323.71|0
1649341190000|2022-04-07 14:19:50|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|11321.07|0
1649341200000|2022-04-07 14:20:00|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|11320.08|0
1649341230000|2022-04-07 14:20:30|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|11322.73|0
1649341240000|2022-04-07 14:20:40|11320.08|11320.08|11319.09|11319.09|11320.08|11320.08|11319.09|11319.09|0
1649341260000|2022-04-07 14:21:00|11316.44|11316.44|11315.46|11315.46|11316.44|11316.44|11315.46|11315.46|0
1649341280000|2022-04-07 14:21:20|11312.81|11312.81|11315.46|11315.46|11315.46|11315.46|11312.81|11312.81|0
1649341310000|2022-04-07 14:21:50|11314.47|11314.47|11314.47|11314.47|11314.47|11314.47|11314.47|11314.47|0
1649341320000|2022-04-07 14:22:00|11312.49|11312.49|11312.49|11312.49|11312.49|11312.49|11312.49|11312.49|0
1649341330000|2022-04-07 14:22:10|11313.48|11313.48|11314.47|11314.47|11314.47|11314.47|11313.48|11313.48|0
1649341340000|2022-04-07 14:22:20|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|0
1649341350000|2022-04-07 14:22:30|11318.1|11318.1|11320.75|11320.75|11320.75|11320.75|11318.1|11318.1|0
1649341370000|2022-04-07 14:22:50|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|11318.1|0
1649341390000|2022-04-07 14:23:10|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|11315.46|0
1649341430000|2022-04-07 14:23:50|11310.16|11310.16|11310.16|11310.16|11310.16|11310.16|11310.16|11310.16|0
1649341440000|2022-04-07 14:24:00|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|11307.52|0
1649341460000|2022-04-07 14:24:20|11306.53|11306.53|11301.24|11301.24|11306.53|11306.53|11301.24|11301.24|0
1649341510000|2022-04-07 14:25:10|11301.58|11301.58|11301.75|11301.75|11301.75|11301.75|11301.58|11301.58|0
1649341540000|2022-04-07 14:25:40|11299.1|11299.1|11296.46|11296.46|11299.1|11299.1|11296.46|11296.46|0
1649341550000|2022-04-07 14:25:50|11293.81|11293.81|11296.46|11296.46|11296.46|11296.46|11293.81|11293.81|0
1649341560000|2022-04-07 14:26:00|11294.48|11294.48|11294.48|11294.48|11294.48|11294.48|11294.48|11294.48|0
1649341640000|2022-04-07 14:27:20|11293.49|11293.49|11293.49|11293.49|11293.49|11293.49|11293.49|11293.49|0
1649341680000|2022-04-07 14:28:00|11290.85|11290.85|11290.85|11290.85|11290.85|11290.85|11290.85|11290.85|0
1649341700000|2022-04-07 14:28:20|11288.2|11288.2|11293.49|11293.49|11293.49|11293.49|11288.2|11288.2|0
1649341710000|2022-04-07 14:28:30|11290.85|11290.85|11290.85|11290.85|11290.85|11290.85|11290.85|11290.85|0
1649341720000|2022-04-07 14:28:40|11288.2|11288.2|11288.2|11288.2|11288.2|11288.2|11288.2|11288.2|0
1649341730000|2022-04-07 14:28:50|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|11286.22|0
1649341800000|2022-04-07 14:30:00|11285.24|11285.24|11284.25|11284.25|11285.24|11285.24|11284.25|11284.25|0
1649341810000|2022-04-07 14:30:10|11289.54|11289.54|11284.25|11284.25|11289.54|11289.54|11284.25|11284.25|0
1649341830000|2022-04-07 14:30:30|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|0
1649341840000|2022-04-07 14:30:40|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|11284.92|0
1649341850000|2022-04-07 14:30:50|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|11282.27|0
1649341880000|2022-04-07 14:31:20|11279.62|11279.62|11279.62|11279.62|11279.62|11279.62|11276.98|11276.98|0
1649341910000|2022-04-07 14:31:50|11282.27|11282.27|11280.61|11280.61|11282.27|11282.27|11279.62|11279.62|0
1649341920000|2022-04-07 14:32:00|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|0
1649341930000|2022-04-07 14:32:10|11280.61|11280.61|11280.61|11280.61|11280.61|11280.61|11280.61|11280.61|0
1649341940000|2022-04-07 14:32:20|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|11277.97|0
1649341950000|2022-04-07 14:32:30|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|11278.95|0
1649341970000|2022-04-07 14:32:50|11281.6|11281.6|11284.25|11284.25|11284.25|11284.25|11281.6|11281.6|0
1649341990000|2022-04-07 14:33:10|11286.89|11286.89|11289.54|11289.54|11289.54|11289.54|11286.72|11286.72|0
1649342000000|2022-04-07 14:33:20|11292.19|11292.19|11293.17|11293.17|11298.47|11298.47|11292.19|11292.19|0
1649342010000|2022-04-07 14:33:30|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649342080000|2022-04-07 14:34:40|11295.82|11295.82|11298.47|11298.47|11298.47|11298.47|11295.82|11295.82|0
1649342130000|2022-04-07 14:35:30|11299.46|11299.46|11302.1|11302.1|11302.1|11302.1|11299.46|11299.46|0
1649342140000|2022-04-07 14:35:40|11301.11|11301.11|11301.11|11301.11|11301.11|11301.11|11301.11|11301.11|0
1649342150000|2022-04-07 14:35:50|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|0
1649342160000|2022-04-07 14:36:00|11295.82|11295.82|11296.81|11296.81|11296.81|11296.81|11295.82|11295.82|0
1649342170000|2022-04-07 14:36:10|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|0
1649342190000|2022-04-07 14:36:30|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|0
1649342200000|2022-04-07 14:36:40|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649342210000|2022-04-07 14:36:50|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|0
1649342230000|2022-04-07 14:37:10|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649342260000|2022-04-07 14:37:40|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|0
1649342280000|2022-04-07 14:38:00|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|11286.89|0
1649342290000|2022-04-07 14:38:10|11284.25|11284.25|11286.89|11286.89|11286.89|11286.89|11284.25|11284.25|0
1649342300000|2022-04-07 14:38:20|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|0
1649342310000|2022-04-07 14:38:30|11292.19|11292.19|11292.19|11292.19|11292.19|11292.19|11292.19|11292.19|0
1649342330000|2022-04-07 14:38:50|11294.83|11294.83|11296.81|11296.81|11296.81|11296.81|11294.83|11294.83|0
1649342350000|2022-04-07 14:39:10|11299.46|11299.46|11299.46|11299.46|11299.46|11299.46|11299.46|11299.46|0
1649342400000|2022-04-07 14:40:00|11298.47|11298.47|11297.48|11297.48|11298.47|11298.47|11297.48|11297.48|0
1649342410000|2022-04-07 14:40:10|11294.83|11294.83|11294.83|11294.83|11294.83|11294.83|11294.83|11294.83|0
1649342420000|2022-04-07 14:40:20|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|0
1649342440000|2022-04-07 14:40:40|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649342450000|2022-04-07 14:40:50|11292.5|11292.5|11292.5|11292.5|11292.5|11292.5|11292.5|11292.5|0
1649342460000|2022-04-07 14:41:00|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|0
1649342470000|2022-04-07 14:41:10|11294.16|11294.16|11296.81|11296.81|11296.81|11296.81|11294.16|11294.16|0
1649342480000|2022-04-07 14:41:20|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|0
1649342490000|2022-04-07 14:41:30|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|11295.15|0
1649342500000|2022-04-07 14:41:40|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|11294.16|0
1649342510000|2022-04-07 14:41:50|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|0
1649342520000|2022-04-07 14:42:00|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649342530000|2022-04-07 14:42:10|11293.17|11293.17|11295.82|11295.82|11295.82|11295.82|11293.17|11293.17|0
1649342560000|2022-04-07 14:42:40|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|0
1649342600000|2022-04-07 14:43:20|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649342610000|2022-04-07 14:43:30|11288.55|11288.55|11285.91|11285.91|11289.54|11289.54|11285.91|11285.91|0
1649342620000|2022-04-07 14:43:40|11288.55|11288.55|11291.2|11291.2|11291.2|11291.2|11288.55|11288.55|0
1649342680000|2022-04-07 14:44:40|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|11288.55|0
1649342690000|2022-04-07 14:44:50|11293.84|11293.84|11295.82|11295.82|11295.82|11295.82|11293.84|11293.84|0
1649342700000|2022-04-07 14:45:00|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|11298.47|0
1649342710000|2022-04-07 14:45:10|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|0
1649342720000|2022-04-07 14:45:20|11303.09|11303.09|11300.44|11300.44|11303.09|11303.09|11300.44|11300.44|0
1649342730000|2022-04-07 14:45:30|11299.46|11299.46|11299.46|11299.46|11299.46|11299.46|11299.46|11299.46|0
1649342770000|2022-04-07 14:46:10|11296.81|11296.81|11299.46|11299.46|11299.46|11299.46|11296.81|11296.81|0
1649342800000|2022-04-07 14:46:40|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|11300.44|0
1649342810000|2022-04-07 14:46:50|11303.09|11303.09|11303.09|11303.09|11303.09|11303.09|11303.09|11303.09|0
1649342890000|2022-04-07 14:48:10|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|11305.74|0
1649342910000|2022-04-07 14:48:30|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|0
1649342970000|2022-04-07 14:49:30|11304.08|11304.08|11304.08|11304.08|11304.08|11304.08|11304.08|11304.08|0
1649343000000|2022-04-07 14:50:00|11306.73|11306.73|11309.69|11309.69|11309.69|11309.69|11306.73|11306.73|0
1649343020000|2022-04-07 14:50:20|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|11310.68|0
1649343040000|2022-04-07 14:50:40|11309.69|11309.69|11308.7|11308.7|11309.69|11309.69|11308.7|11308.7|0
1649343120000|2022-04-07 14:52:00|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|11307.71|0
1649343220000|2022-04-07 14:53:40|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|11306.73|0
1649343230000|2022-04-07 14:53:50|11307.71|11307.71|11307.71|11307.71|11308.7|11308.7|11307.71|11307.71|0
1649343240000|2022-04-07 14:54:00|11305.07|11305.07|11305.07|11305.07|11305.07|11305.07|11305.07|11305.07|0
1649343250000|2022-04-07 14:54:10|11302.42|11302.42|11302.42|11302.42|11302.42|11302.42|11302.42|11302.42|0
1649343260000|2022-04-07 14:54:20|11299.77|11299.77|11299.77|11299.77|11299.77|11299.77|11299.77|11299.77|0
1649343290000|2022-04-07 14:54:50|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|11297.13|0
1649343300000|2022-04-07 14:55:00|11296.14|11296.14|11293.49|11293.49|11296.14|11296.14|11293.49|11293.49|0
1649343320000|2022-04-07 14:55:20|11290.85|11290.85|11293.49|11293.49|11293.49|11293.49|11290.85|11290.85|0
1649343330000|2022-04-07 14:55:30|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|11296.14|0
1649343370000|2022-04-07 14:56:10|11295.15|11295.15|11294.16|11294.16|11296.14|11296.14|11294.16|11294.16|0
1649343390000|2022-04-07 14:56:30|11296.81|11296.81|11296.81|11296.81|11296.81|11296.81|11296.81|11296.81|0
1649343470000|2022-04-07 14:57:50|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|11295.82|0
1649343510000|2022-04-07 14:58:30|11296.81|11296.81|11298.47|11298.47|11298.47|11298.47|11295.82|11295.82|0
1649343520000|2022-04-07 14:58:40|11295.82|11295.82|11294.83|11294.83|11295.82|11295.82|11294.83|11294.83|0
1649343540000|2022-04-07 14:59:00|11292.19|11292.19|11292.19|11292.19|11292.19|11292.19|11292.19|11292.19|0
1649343570000|2022-04-07 14:59:30|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|11289.54|0
1649343580000|2022-04-07 14:59:40|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|11291.52|0
1649343600000|2022-04-07 15:00:00|11288.87|11288.87|11292.5|11292.5|11293.49|11293.49|11287.88|11287.88|0
1649343610000|2022-04-07 15:00:10|11289.86|11289.86|11287.21|11287.21|11289.86|11289.86|11287.21|11287.21|0
1649343620000|2022-04-07 15:00:20|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|11289.86|0
1649343640000|2022-04-07 15:00:40|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|0
1649343660000|2022-04-07 15:01:00|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649343670000|2022-04-07 15:01:10|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|11293.17|0
1649343680000|2022-04-07 15:01:20|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|11290.53|0
1649343700000|2022-04-07 15:01:40|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|11287.88|0
1649343710000|2022-04-07 15:01:50|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|0
1649343740000|2022-04-07 15:02:20|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|0
1649343770000|2022-04-07 15:02:50|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|11285.24|0
1649343790000|2022-04-07 15:03:10|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|11282.59|0
1649343820000|2022-04-07 15:03:40|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|11279.94|0
1649343860000|2022-04-07 15:04:20|11277.97|11277.97|11274.33|11274.33|11277.97|11277.97|11274.33|11274.33|0
1649343880000|2022-04-07 15:04:40|11276.98|11276.98|11276.98|11276.98|11276.98|11276.98|11276.98|11276.98|0
1649343920000|2022-04-07 15:05:20|11275|11275|11275|11275|11275.99|11275.99|11275|11275|0
1649343930000|2022-04-07 15:05:30|11274.01|11274.01|11275|11275|11275|11275|11274.01|11274.01|0
1649343940000|2022-04-07 15:05:40|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|11274.01|0
1649343950000|2022-04-07 15:05:50|11271.37|11271.37|11271.37|11271.37|11271.37|11271.37|11271.37|11271.37|0
1649343980000|2022-04-07 15:06:20|11273.34|11273.34|11277.97|11277.97|11277.97|11277.97|11273.34|11273.34|0
1649344000000|2022-04-07 15:06:40|11276.98|11276.98|11275.99|11275.99|11276.98|11276.98|11275.99|11275.99|0
1649344020000|2022-04-07 15:07:00|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|0
1649344040000|2022-04-07 15:07:20|11277.65|11277.65|11277.65|11277.65|11279.62|11279.62|11277.65|11277.65|0
1649344050000|2022-04-07 15:07:30|11275|11275|11272.36|11272.36|11275|11275|11272.36|11272.36|0
1649344080000|2022-04-07 15:08:00|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|11269.71|0
1649344100000|2022-04-07 15:08:20|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|11268.72|0
1649344160000|2022-04-07 15:09:20|11267.73|11267.73|11265.76|11265.76|11267.73|11267.73|11265.76|11265.76|0
1649344170000|2022-04-07 15:09:30|11263.11|11263.11|11263.11|11263.11|11263.11|11263.11|11263.11|11263.11|0
1649344180000|2022-04-07 15:09:40|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|11265.76|0
1649344190000|2022-04-07 15:09:50|11268.4|11268.4|11274.33|11274.33|11274.33|11274.33|11268.4|11268.4|0
1649344200000|2022-04-07 15:10:00|11273.34|11273.34|11273.34|11273.34|11273.34|11273.34|11273.34|11273.34|0
1649344220000|2022-04-07 15:10:20|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|11275.99|0
1649344240000|2022-04-07 15:10:40|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|0
1649344250000|2022-04-07 15:10:50|11281.28|11281.28|11281.28|11281.28|11281.28|11281.28|11281.28|11281.28|0
1649344270000|2022-04-07 15:11:10|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|11278.64|0
1649344290000|2022-04-07 15:11:30|11280.61|11280.61|11284.25|11284.25|11284.25|11284.25|11280.61|11280.61|0
1649344300000|2022-04-07 15:11:40|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|11283.26|0
1649344320000|2022-04-07 15:12:00|11280.61|11280.61|11280.61|11280.61|11280.61|11280.61|11280.61|11280.61|0
1649344360000|2022-04-07 15:12:40|11279.62|11279.62|11278.64|11278.64|11279.62|11279.62|11278.64|11278.64|0
1649344380000|2022-04-07 15:13:00|11277.65|11277.65|11280.29|11280.29|11282.27|11282.27|11277.65|11277.65|0
1649344430000|2022-04-07 15:13:50|11279.95|11279.95|11279.95|11279.95|11279.95|11279.95|11279.95|11279.95|0
1649344440000|2022-04-07 15:14:00|11278.96|11278.96|11279.95|11279.95|11279.95|11279.95|11278.96|11278.96|0
1649344450000|2022-04-07 15:14:10|11274.66|11274.66|11277.3|11277.3|11277.3|11277.3|11274.66|11274.66|0
1649344460000|2022-04-07 15:14:20|11274.34|11274.34|11274.34|11274.34|11274.34|11274.34|11274.34|11274.34|0
1649344480000|2022-04-07 15:14:40|11276.99|11276.99|11276.99|11276.99|11276.99|11276.99|11276.99|11276.99|0
1649344500000|2022-04-07 15:15:00|11279.95|11279.95|11282.6|11282.6|11282.6|11282.6|11279.95|11279.95|0
1649344510000|2022-04-07 15:15:10|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|11281.61|0
1649344530000|2022-04-07 15:15:30|11278.96|11278.96|11278.96|11278.96|11278.96|11278.96|11278.96|11278.96|0
1649344550000|2022-04-07 15:15:50|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|11276.32|0
1649344570000|2022-04-07 15:16:10|11273.67|11273.67|11273.67|11273.67|11273.67|11273.67|11273.67|11273.67|0
1649344630000|2022-04-07 15:17:10|11278.96|11278.96|11278.96|11278.96|11278.96|11278.96|11278.96|11278.96|0
1649344680000|2022-04-07 15:18:00|11277.97|11277.97|11275.33|11275.33|11277.97|11277.97|11275.16|11275.16|0
1649344690000|2022-04-07 15:18:10|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|0
1649344710000|2022-04-07 15:18:30|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|11275.33|0
1649344720000|2022-04-07 15:18:40|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|11272.68|0
1649344740000|2022-04-07 15:19:00|11270.71|11270.71|11270.71|11270.71|11270.71|11270.71|11270.71|11270.71|0
1649344750000|2022-04-07 15:19:10|11273.35|11273.35|11273.35|11273.35|11273.35|11273.35|11273.35|11273.35|0
1649344770000|2022-04-07 15:19:30|11276|11276|11278.64|11278.64|11278.64|11278.64|11276|11276|0
1649344780000|2022-04-07 15:19:40|11279.63|11279.63|11279.63|11279.63|11279.63|11279.63|11279.63|11279.63|0
1649344800000|2022-04-07 15:20:00|11276.99|11276.99|11276.99|11276.99|11276.99|11276.99|11276.99|11276.99|0
1649344810000|2022-04-07 15:20:10|11276|11276|11276|11276|11276|11276|11276|11276|0
1649344830000|2022-04-07 15:20:30|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|11275.01|0
1649344840000|2022-04-07 15:20:40|11274.84|11274.84|11274.84|11274.84|11274.84|11274.84|11274.84|11274.84|0
1649344850000|2022-04-07 15:20:50|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|11277.48|0
1649344860000|2022-04-07 15:21:00|11279.46|11279.46|11282.11|11282.11|11282.11|11282.11|11279.46|11279.46|0
1649344870000|2022-04-07 15:21:10|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|11279.46|0
1649344890000|2022-04-07 15:21:30|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1649344910000|2022-04-07 15:21:50|11274.17|11274.17|11274.17|11274.17|11274.17|11274.17|11274.17|11274.17|0
1649344920000|2022-04-07 15:22:00|11276.82|11276.82|11277.8|11277.8|11277.8|11277.8|11276.82|11276.82|0
1649344930000|2022-04-07 15:22:10|11276.82|11276.82|11274.17|11274.17|11276.82|11276.82|11274.17|11274.17|0
1649344940000|2022-04-07 15:22:20|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|11276.82|0
1649344950000|2022-04-07 15:22:30|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|0
1649344980000|2022-04-07 15:23:00|11276.82|11276.82|11277.8|11277.8|11277.8|11277.8|11276.82|11276.82|0
1649345010000|2022-04-07 15:23:30|11275.16|11275.16|11275.16|11275.16|11275.16|11275.16|11275.16|11275.16|0
1649345020000|2022-04-07 15:23:40|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|11277.8|0
1649345030000|2022-04-07 15:23:50|11279.78|11279.78|11279.78|11279.78|11279.78|11279.78|11279.78|11279.78|0
1649345040000|2022-04-07 15:24:00|11279.61|11279.61|11284.9|11284.9|11284.9|11284.9|11279.61|11279.61|0
1649345050000|2022-04-07 15:24:10|11282.25|11282.25|11281.27|11281.27|11282.25|11282.25|11281.27|11281.27|0
1649345090000|2022-04-07 15:24:50|11282.25|11282.25|11282.25|11282.25|11282.25|11282.25|11282.25|11282.25|0
1649345100000|2022-04-07 15:25:00|11283.24|11283.24|11285.72|11285.72|11285.89|11285.89|11283.24|11283.24|0
1649345110000|2022-04-07 15:25:10|11284.73|11284.73|11284.73|11284.73|11284.73|11284.73|11284.73|11284.73|0
1649345120000|2022-04-07 15:25:20|11282.08|11282.08|11282.08|11282.08|11282.08|11282.08|11282.08|11282.08|0
1649345130000|2022-04-07 15:25:30|11279.44|11279.44|11276.79|11276.79|11279.44|11279.44|11276.79|11276.79|0
1649345150000|2022-04-07 15:25:50|11275.8|11275.8|11273.16|11273.16|11275.8|11275.8|11273.16|11273.16|0
1649345180000|2022-04-07 15:26:20|11275.8|11275.8|11274.81|11274.81|11275.8|11275.8|11274.81|11274.81|0
1649345190000|2022-04-07 15:26:30|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|11272.17|0
1649345200000|2022-04-07 15:26:40|11274.81|11274.81|11274.81|11274.81|11274.81|11274.81|11274.81|11274.81|0
1649345210000|2022-04-07 15:26:50|11272.17|11272.17|11266.87|11266.87|11272.17|11272.17|11266.87|11266.87|0
1649345220000|2022-04-07 15:27:00|11264.23|11264.23|11266.87|11266.87|11266.87|11266.87|11264.23|11264.23|0
1649345230000|2022-04-07 15:27:10|11265.89|11265.89|11260.59|11260.59|11265.89|11265.89|11260.59|11260.59|0
1649345240000|2022-04-07 15:27:20|11263.24|11263.24|11260.59|11260.59|11263.24|11263.24|11260.59|11260.59|0
1649345250000|2022-04-07 15:27:30|11259.61|11259.61|11264.9|11264.9|11264.9|11264.9|11259.61|11259.61|0
1649345270000|2022-04-07 15:27:50|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|11262.25|0
1649345290000|2022-04-07 15:28:10|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|0
1649345300000|2022-04-07 15:28:20|11258.62|11258.62|11259.61|11259.61|11259.61|11259.61|11258.62|11258.62|0
1649345310000|2022-04-07 15:28:30|11262.25|11262.25|11263.24|11263.24|11264.9|11264.9|11262.25|11262.25|0
1649345330000|2022-04-07 15:28:50|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|11260.59|0
1649345340000|2022-04-07 15:29:00|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|11259.61|0
1649345350000|2022-04-07 15:29:10|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|11256.96|0
1649345370000|2022-04-07 15:29:30|11258.94|11258.94|11261.58|11261.58|11261.58|11261.58|11258.94|11258.94|0
1649345380000|2022-04-07 15:29:40|11258.94|11258.94|11260.28|11260.28|11260.59|11260.59|11254.98|11254.98|0
1649345390000|2022-04-07 15:29:50|11257.63|11257.63|11267.54|11267.54|11267.54|11267.54|11257.63|11257.63|0
1649402150000|2022-04-08 07:15:50|11337.46|11337.46|11335.48|11335.48|11337.46|11337.46|11335.48|11335.48|0
1649402160000|2022-04-08 07:16:00|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|11332.52|0
1649402170000|2022-04-08 07:16:10|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1649402180000|2022-04-08 07:16:20|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|0
1649402240000|2022-04-08 07:17:20|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|11337.81|0
1649402250000|2022-04-08 07:17:30|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|11335.16|0
1649402280000|2022-04-08 07:18:00|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|11333.19|0
1649402310000|2022-04-08 07:18:30|11338.48|11338.48|11341.13|11341.13|11341.13|11341.13|11338.48|11338.48|0
1649402320000|2022-04-08 07:18:40|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|0
1649402330000|2022-04-08 07:18:50|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|11337.49|0
1649402420000|2022-04-08 07:20:20|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|11340.14|0
1649402440000|2022-04-08 07:20:40|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|11334.85|0
1649402460000|2022-04-08 07:21:00|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|11326.94|0
1649402490000|2022-04-08 07:21:30|11324.29|11324.29|11321.65|11321.65|11324.29|11324.29|11321.65|11321.65|0
1649402500000|2022-04-08 07:21:40|11320.66|11320.66|11320.66|11320.66|11320.66|11320.66|11320.66|11320.66|0
1649402550000|2022-04-08 07:22:30|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1649402580000|2022-04-08 07:23:00|11323.98|11323.98|11326.62|11326.62|11326.62|11326.62|11323.98|11323.98|0
1649402600000|2022-04-08 07:23:20|11318.68|11318.68|11314.73|11314.73|11318.68|11318.68|11314.73|11314.73|0
1649402610000|2022-04-08 07:23:30|11313.74|11313.74|11319.03|11319.03|11319.03|11319.03|11313.74|11313.74|0
1649402620000|2022-04-08 07:23:40|11318.05|11318.05|11320.02|11320.02|11320.02|11320.02|11318.05|11318.05|0
1649402650000|2022-04-08 07:24:10|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|11319.03|0
1649402660000|2022-04-08 07:24:20|11313.74|11313.74|11313.74|11313.74|11313.74|11313.74|11313.74|11313.74|0
1649402670000|2022-04-08 07:24:30|11315.72|11315.72|11315.72|11315.72|11315.72|11315.72|11315.72|11315.72|0
1649402690000|2022-04-08 07:24:50|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|11317.69|0
1649402700000|2022-04-08 07:25:00|11318.68|11318.68|11317.69|11317.69|11318.68|11318.68|11316.71|11316.71|0
1649402720000|2022-04-08 07:25:20|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|11318.68|0
1649402730000|2022-04-08 07:25:30|11321.33|11321.33|11321.33|11321.33|11321.33|11321.33|11321.33|11321.33|0
1649402800000|2022-04-08 07:26:40|11318.68|11318.68|11314.73|11314.73|11318.68|11318.68|11314.73|11314.73|0
1649402810000|2022-04-08 07:26:50|11312.08|11312.08|11314.73|11314.73|11317.38|11317.38|11312.08|11312.08|0
1649402820000|2022-04-08 07:27:00|11317.38|11317.38|11317.38|11317.38|11317.38|11317.38|11317.38|11317.38|0
1649402830000|2022-04-08 07:27:10|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|0
1649402880000|2022-04-08 07:28:00|11322|11322|11314.06|11314.06|11322|11322|11314.06|11314.06|0
1649402890000|2022-04-08 07:28:10|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|11316.71|0
1649402920000|2022-04-08 07:28:40|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|11319.35|0
1649402950000|2022-04-08 07:29:10|11327.29|11327.29|11330.26|11330.26|11330.26|11330.26|11327.29|11327.29|0
1649403000000|2022-04-08 07:30:00|11332.9|11332.9|11324.96|11324.96|11332.9|11332.9|11322.32|11322.32|0
1649403080000|2022-04-08 07:31:20|11327.61|11327.61|11329.59|11329.59|11329.59|11329.59|11327.61|11327.61|0
1649403100000|2022-04-08 07:31:40|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|0
1649403140000|2022-04-08 07:32:20|11326.62|11326.62|11326.62|11326.62|11326.62|11326.62|11326.62|11326.62|0
1649403200000|2022-04-08 07:33:20|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|11327.61|0
1649403220000|2022-04-08 07:33:40|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|11332.9|0
1649403270000|2022-04-08 07:34:30|11343.49|11343.49|11338.2|11338.2|11343.49|11343.49|11338.2|11338.2|0
1649403280000|2022-04-08 07:34:40|11343.49|11343.49|11346.14|11346.14|11346.14|11346.14|11340.84|11340.84|0
1649403300000|2022-04-08 07:35:00|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|11345.15|0
1649403400000|2022-04-08 07:36:40|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|11346.14|0
1649403410000|2022-04-08 07:36:50|11340.84|11340.84|11338.2|11338.2|11340.84|11340.84|11338.2|11338.2|0
1649403430000|2022-04-08 07:37:10|11335.55|11335.55|11335.55|11335.55|11335.55|11335.55|11335.55|11335.55|0
1649403510000|2022-04-08 07:38:30|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1649403590000|2022-04-08 07:39:50|11342.15|11342.15|11339.5|11339.5|11342.15|11342.15|11339.5|11339.5|0
1649403950000|2022-04-08 07:45:50|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|11337.53|0
1649404170000|2022-04-08 07:49:30|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|11340.17|0
1649404180000|2022-04-08 07:49:40|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|0
1649404190000|2022-04-08 07:49:50|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|11343.81|0
1649404230000|2022-04-08 07:50:30|11346.45|11346.45|11346.45|11346.45|11346.45|11346.45|11346.45|11346.45|0
1649404280000|2022-04-08 07:51:20|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|11347.44|0
1649404330000|2022-04-08 07:52:10|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|0
1649404360000|2022-04-08 07:52:40|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|11339.5|0
1649404400000|2022-04-08 07:53:20|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|11342.15|0
1649404420000|2022-04-08 07:53:40|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|11341.16|0
1649404500000|2022-04-08 07:55:00|11339.18|11339.18|11339.18|11339.18|11339.18|11339.18|11339.18|11339.18|0
1649404520000|2022-04-08 07:55:20|11347.12|11347.12|11349.77|11349.77|11349.77|11349.77|11347.12|11347.12|0
1649404530000|2022-04-08 07:55:30|11357.71|11357.71|11363|11363|11363|11363|11357.71|11357.71|0
1649404550000|2022-04-08 07:55:50|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|11365.65|0
1649404560000|2022-04-08 07:56:00|11368.29|11368.29|11368.29|11368.29|11368.29|11368.29|11368.29|11368.29|0
1649404570000|2022-04-08 07:56:10|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1649404580000|2022-04-08 07:56:20|11374.58|11374.58|11374.58|11374.58|11374.58|11374.58|11374.58|11374.58|0
1649404610000|2022-04-08 07:56:50|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|11369.28|0
1649404630000|2022-04-08 07:57:10|11370.27|11370.27|11364.98|11364.98|11370.27|11370.27|11364.98|11364.98|0
1649404640000|2022-04-08 07:57:20|11362.33|11362.33|11354.39|11354.39|11362.33|11362.33|11354.39|11354.39|0
1649404670000|2022-04-08 07:57:50|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|11349.1|0
1649404790000|2022-04-08 07:59:50|11354.39|11354.39|11350.09|11350.09|11355.38|11355.38|11350.09|11350.09|0
1649404810000|2022-04-08 08:00:10|11348.11|11348.11|11347.12|11347.12|11348.11|11348.11|11347.12|11347.12|0
1649404840000|2022-04-08 08:00:40|11349.77|11349.77|11347.12|11347.12|11349.77|11349.77|11347.12|11347.12|0
1649404910000|2022-04-08 08:01:50|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|11349.77|0
1649404920000|2022-04-08 08:02:00|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|11355.06|0
1649405010000|2022-04-08 08:03:30|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|11357.71|0
1649405090000|2022-04-08 08:04:50|11360.36|11360.36|11363|11363|11363|11363|11360.36|11360.36|0
1649405210000|2022-04-08 08:06:50|11360.04|11360.04|11360.04|11360.04|11361.03|11361.03|11360.04|11360.04|0
1649405220000|2022-04-08 08:07:00|11354.74|11354.74|11354.74|11354.74|11354.74|11354.74|11354.74|11354.74|0
1649405250000|2022-04-08 08:07:30|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1649405290000|2022-04-08 08:08:10|11354.74|11354.74|11354.43|11354.43|11355.41|11355.41|11352.77|11352.77|0
1649405300000|2022-04-08 08:08:20|11355.41|11355.41|11355.41|11355.41|11355.41|11355.41|11355.41|11355.41|0
1649405390000|2022-04-08 08:09:50|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|11356.4|0
1649405400000|2022-04-08 08:10:00|11355.41|11355.41|11358.06|11358.06|11358.06|11358.06|11355.41|11355.41|0
1649405410000|2022-04-08 08:10:10|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|11357.07|0
1649405510000|2022-04-08 08:11:50|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|11359.72|0
1649405600000|2022-04-08 08:13:20|11357.07|11357.07|11358.06|11358.06|11358.06|11358.06|11357.07|11357.07|0
1649405620000|2022-04-08 08:13:40|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|11361.03|0
1649405640000|2022-04-08 08:14:00|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|11355.73|0
1649405690000|2022-04-08 08:14:50|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|11353.76|0
1649405700000|2022-04-08 08:15:00|11351.78|11351.78|11351.78|11351.78|11351.78|11351.78|11351.78|11351.78|0
1649405710000|2022-04-08 08:15:10|11353.76|11353.76|11354.74|11354.74|11354.74|11354.74|11353.76|11353.76|0
1649405720000|2022-04-08 08:15:20|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|11362.68|0
1649405730000|2022-04-08 08:15:30|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|11361.7|0
1649405800000|2022-04-08 08:16:40|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|11364.34|0
1649405840000|2022-04-08 08:17:20|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|11369.63|0
1649405900000|2022-04-08 08:18:20|11370.62|11370.62|11371.61|11371.61|11371.61|11371.61|11370.62|11370.62|0
1649405910000|2022-04-08 08:18:30|11370.62|11370.62|11371.61|11371.61|11371.61|11371.61|11370.62|11370.62|0
1649405920000|2022-04-08 08:18:40|11369.63|11369.63|11368.65|11368.65|11369.63|11369.63|11368.65|11368.65|0
1649405930000|2022-04-08 08:18:50|11367.66|11367.66|11367.66|11367.66|11367.66|11367.66|11367.66|11367.66|0
1649405940000|2022-04-08 08:19:00|11366.67|11366.67|11367.66|11367.66|11367.66|11367.66|11366.67|11366.67|0
1649405950000|2022-04-08 08:19:10|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|11366.67|0
1649405960000|2022-04-08 08:19:20|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|11368.65|0
1649405970000|2022-04-08 08:19:30|11367.66|11367.66|11365.01|11365.01|11370.3|11370.3|11365.01|11365.01|0
1649406010000|2022-04-08 08:20:10|11366|11366|11367.98|11367.98|11367.98|11367.98|11366|11366|0
1649406080000|2022-04-08 08:21:20|11373.91|11373.91|11377.86|11377.86|11377.86|11377.86|11373.91|11373.91|0
1649406090000|2022-04-08 08:21:30|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|11375.88|0
1649406130000|2022-04-08 08:22:10|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|11374.89|0
1649406210000|2022-04-08 08:23:30|11371.26|11371.26|11371.26|11371.26|11371.26|11371.26|11371.26|11371.26|0
1649406240000|2022-04-08 08:24:00|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|11373.91|0
1649406260000|2022-04-08 08:24:20|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|11373.73|0
1649406300000|2022-04-08 08:25:00|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|11373.56|0
1649406320000|2022-04-08 08:25:20|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|11378.86|0
1649406330000|2022-04-08 08:25:30|11376.21|11376.21|11373.56|11373.56|11376.21|11376.21|11373.56|11373.56|0
1649406340000|2022-04-08 08:25:40|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|11370.92|0
1649406370000|2022-04-08 08:26:10|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|11367.95|0
1649406450000|2022-04-08 08:27:30|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|0
1649406460000|2022-04-08 08:27:40|11367.95|11367.95|11365.31|11365.31|11367.95|11367.95|11365.31|11365.31|0
1649406510000|2022-04-08 08:28:30|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|11364.32|0
1649406530000|2022-04-08 08:28:50|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|11365.31|0
1649406610000|2022-04-08 08:30:10|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|11362.66|0
1649406620000|2022-04-08 08:30:20|11363.17|11363.17|11363.17|11363.17|11363.17|11363.17|11363.17|11363.17|0
1649406690000|2022-04-08 08:31:30|11365.82|11365.82|11365.82|11365.82|11365.82|11365.82|11365.82|11365.82|0
1649406790000|2022-04-08 08:33:10|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|11368.47|0
1649406830000|2022-04-08 08:33:50|11366.49|11366.49|11365.98|11365.98|11366.49|11366.49|11365.98|11365.98|0
1649406860000|2022-04-08 08:34:20|11364|11364|11364|11364|11364|11364|11364|11364|0
1649406880000|2022-04-08 08:34:40|11365.98|11365.98|11364.99|11364.99|11365.98|11365.98|11364.99|11364.99|0
1649406890000|2022-04-08 08:34:50|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|11366.96|0
1649406930000|2022-04-08 08:35:30|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|11369.61|0
1649406970000|2022-04-08 08:36:10|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|11372.26|0
1649407070000|2022-04-08 08:37:50|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|11371.27|0
1649407110000|2022-04-08 08:38:30|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|0
1649407150000|2022-04-08 08:39:10|11365.98|11365.98|11365.98|11365.98|11365.98|11365.98|11365.98|11365.98|0
1649407160000|2022-04-08 08:39:20|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|11368.62|0
1649407220000|2022-04-08 08:40:20|11367.63|11367.63|11367.63|11367.63|11367.63|11367.63|11367.63|11367.63|0
1649407230000|2022-04-08 08:40:30|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|11366.64|0
1649407240000|2022-04-08 08:40:40|11365.66|11365.66|11365.66|11365.66|11365.66|11365.66|11365.66|11365.66|0
1649407280000|2022-04-08 08:41:20|11364.67|11364.67|11365.66|11365.66|11365.66|11365.66|11364.67|11364.67|0
1649407310000|2022-04-08 08:41:50|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|0
1649407320000|2022-04-08 08:42:00|11364.67|11364.67|11363.68|11363.68|11364.67|11364.67|11363.68|11363.68|0
1649407330000|2022-04-08 08:42:10|11362.69|11362.69|11363.68|11363.68|11363.68|11363.68|11362.69|11362.69|0
1649407340000|2022-04-08 08:42:20|11353.09|11353.09|11350.45|11350.45|11353.09|11353.09|11350.45|11350.45|0
1649407370000|2022-04-08 08:42:50|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1649407380000|2022-04-08 08:43:00|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649407390000|2022-04-08 08:43:10|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1649407400000|2022-04-08 08:43:20|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|11354.08|0
1649407420000|2022-04-08 08:43:40|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649407440000|2022-04-08 08:44:00|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11349.46|11349.46|0
1649407450000|2022-04-08 08:44:10|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|11352.11|0
1649407470000|2022-04-08 08:44:30|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|11353.09|0
1649407490000|2022-04-08 08:44:50|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|11351.12|0
1649407500000|2022-04-08 08:45:00|11350.13|11350.13|11346.5|11346.5|11350.13|11350.13|11346.5|11346.5|0
1649407510000|2022-04-08 08:45:10|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1649407520000|2022-04-08 08:45:20|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|11348.47|0
1649407530000|2022-04-08 08:45:30|11343.18|11343.18|11345.83|11345.83|11345.83|11345.83|11343.18|11343.18|0
1649407540000|2022-04-08 08:45:40|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|11344.84|0
1649407570000|2022-04-08 08:46:10|11339.54|11339.54|11339.54|11339.54|11339.54|11339.54|11339.54|11339.54|0
1649407580000|2022-04-08 08:46:20|11338.56|11338.56|11338.56|11338.56|11338.56|11338.56|11338.56|11338.56|0
1649407660000|2022-04-08 08:47:40|11337.57|11337.57|11325.99|11325.99|11337.57|11337.57|11320.7|11320.7|0
1649407670000|2022-04-08 08:47:50|11325.01|11325.01|11325.99|11325.99|11325.99|11325.99|11325.01|11325.01|0
1649407700000|2022-04-08 08:48:20|11322.04|11322.04|11322.04|11322.04|11322.04|11322.04|11322.04|11322.04|0
1649407720000|2022-04-08 08:48:40|11321.05|11321.05|11320.06|11320.06|11321.05|11321.05|11320.06|11320.06|0
1649407730000|2022-04-08 08:48:50|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|11318.09|0
1649407740000|2022-04-08 08:49:00|11317.1|11317.1|11318.09|11318.09|11318.09|11318.09|11316.11|11316.11|0
1649407760000|2022-04-08 08:49:20|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|0
1649407780000|2022-04-08 08:49:40|11316.11|11316.11|11316.11|11316.11|11316.11|11316.11|11316.11|11316.11|0
1649407800000|2022-04-08 08:50:00|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|11317.1|0
1649407810000|2022-04-08 08:50:10|11315.12|11315.12|11314.13|11314.13|11315.12|11315.12|11314.13|11314.13|0
1649407860000|2022-04-08 08:51:00|11312.16|11312.16|11315.79|11315.79|11315.79|11315.79|11312.16|11312.16|0
1649407890000|2022-04-08 08:51:30|11313.82|11313.82|11307.54|11307.54|11313.82|11313.82|11306.55|11306.55|0
1649407900000|2022-04-08 08:51:40|11308.52|11308.52|11309.51|11309.51|11309.51|11309.51|11308.52|11308.52|0
1649407910000|2022-04-08 08:51:50|11308.52|11308.52|11306.55|11306.55|11308.52|11308.52|11306.55|11306.55|0
1649407950000|2022-04-08 08:52:30|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|11303.9|0
1649407960000|2022-04-08 08:52:40|11304.89|11304.89|11304.72|11304.72|11304.89|11304.89|11304.72|11304.72|0
1649408010000|2022-04-08 08:53:30|11302.07|11302.07|11298.12|11298.12|11302.07|11302.07|11295.47|11295.47|0
1649408020000|2022-04-08 08:53:40|11297.95|11297.95|11297.28|11297.28|11299.92|11299.92|11297.28|11297.28|0
1649408040000|2022-04-08 08:54:00|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|11296.29|0
1649408050000|2022-04-08 08:54:10|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|11295.3|0
1649408060000|2022-04-08 08:54:20|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|11294.31|0
1649408080000|2022-04-08 08:54:40|11289.02|11289.02|11289.02|11289.02|11289.02|11289.02|11289.02|11289.02|0
1649408100000|2022-04-08 08:55:00|11287.04|11287.04|11293.01|11293.01|11293.01|11293.01|11285.07|11285.07|0
1649408160000|2022-04-08 08:56:00|11294.98|11294.98|11296.96|11296.96|11296.96|11296.96|11294.98|11294.98|0
1649408170000|2022-04-08 08:56:10|11299.6|11299.6|11299.6|11299.6|11299.6|11299.6|11299.6|11299.6|0
1649408180000|2022-04-08 08:56:20|11304.9|11304.9|11305.89|11305.89|11305.89|11305.89|11304.9|11304.9|0
1649408190000|2022-04-08 08:56:30|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|0
1649408250000|2022-04-08 08:57:30|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|0
1649408260000|2022-04-08 08:57:40|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|11303.24|0
1649408270000|2022-04-08 08:57:50|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|0
1649408340000|2022-04-08 08:59:00|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|11303.91|0
1649408380000|2022-04-08 08:59:40|11305.89|11305.89|11306.87|11306.87|11306.87|11306.87|11305.89|11305.89|0
1649408400000|2022-04-08 09:00:00|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|11304.23|0
1649408430000|2022-04-08 09:00:30|11305.22|11305.22|11306.87|11306.87|11306.87|11306.87|11304.23|11304.23|0
1649408450000|2022-04-08 09:00:50|11307.86|11307.86|11307.86|11307.86|11307.86|11307.86|11307.86|11307.86|0
1649408460000|2022-04-08 09:01:00|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|11306.87|0
1649408470000|2022-04-08 09:01:10|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|11305.89|0
1649408520000|2022-04-08 09:02:00|11304.9|11304.9|11303.91|11303.91|11304.9|11304.9|11303.91|11303.91|0
1649408540000|2022-04-08 09:02:20|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|11301.26|0
1649408580000|2022-04-08 09:03:00|11298.62|11298.62|11303.91|11303.91|11303.91|11303.91|11298.62|11298.62|0
1649408640000|2022-04-08 09:04:00|11306.87|11306.87|11305.89|11305.89|11306.87|11306.87|11305.89|11305.89|0
1649408680000|2022-04-08 09:04:40|11302.92|11302.92|11301.93|11301.93|11302.92|11302.92|11301.93|11301.93|0
1649408710000|2022-04-08 09:05:10|11300.94|11300.94|11298.97|11298.97|11300.94|11300.94|11298.97|11298.97|0
1649408720000|2022-04-08 09:05:20|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|11297.98|0
1649408740000|2022-04-08 09:05:40|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|11300.94|0
1649408770000|2022-04-08 09:06:10|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|11298.3|0
1649408790000|2022-04-08 09:06:30|11299.29|11299.29|11300.27|11300.27|11300.27|11300.27|11299.29|11299.29|0
1649408920000|2022-04-08 09:08:40|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|11299.29|0
1649408930000|2022-04-08 09:08:50|11296.64|11296.64|11301.93|11301.93|11301.93|11301.93|11296.64|11296.64|0
1649408940000|2022-04-08 09:09:00|11304.58|11304.58|11304.58|11304.58|11304.58|11304.58|11304.58|11304.58|0
1649408960000|2022-04-08 09:09:20|11307.54|11307.54|11307.54|11307.54|11307.54|11307.54|11307.54|11307.54|0
1649408980000|2022-04-08 09:09:40|11308.4|11308.4|11308.23|11308.23|11308.4|11308.4|11308.23|11308.23|0
1649409000000|2022-04-08 09:10:00|11313.52|11313.52|11313.52|11313.52|11313.52|11313.52|11313.52|11313.52|0
1649409120000|2022-04-08 09:12:00|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|11315.5|0
1649409250000|2022-04-08 09:14:10|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|11315.67|0
1649409390000|2022-04-08 09:16:30|11316.66|11316.66|11319.31|11319.31|11319.31|11319.31|11316.66|11316.66|0
1649409440000|2022-04-08 09:17:20|11321.95|11321.95|11324.6|11324.6|11324.6|11324.6|11321.95|11321.95|0
1649409480000|2022-04-08 09:18:00|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|11322.62|0
1649409560000|2022-04-08 09:19:20|11325.27|11325.27|11330.56|11330.56|11330.56|11330.56|11325.27|11325.27|0
1649409570000|2022-04-08 09:19:30|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|0
1649409580000|2022-04-08 09:19:40|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|0
1649409600000|2022-04-08 09:20:00|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|11328.9|0
1649409620000|2022-04-08 09:20:20|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|11331.55|0
1649409630000|2022-04-08 09:20:30|11334.2|11334.2|11334.2|11334.2|11334.2|11334.2|11334.2|11334.2|0
1649409650000|2022-04-08 09:20:50|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|11335.18|0
1649409720000|2022-04-08 09:22:00|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|11332.54|0
1649409820000|2022-04-08 09:23:40|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|11330.56|0
1649409840000|2022-04-08 09:24:00|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|11325.27|0
1649409920000|2022-04-08 09:25:20|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|11327.91|0
1649409950000|2022-04-08 09:25:50|11328.9|11328.9|11330.88|11330.88|11330.88|11330.88|11328.9|11328.9|0
1649409960000|2022-04-08 09:26:00|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|11329.89|0
1649409970000|2022-04-08 09:26:10|11327.91|11327.91|11329.89|11329.89|11329.89|11329.89|11327.91|11327.91|0
1649410140000|2022-04-08 09:29:00|11329.55|11329.55|11334.84|11334.84|11334.84|11334.84|11329.55|11329.55|0
1649410220000|2022-04-08 09:30:20|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|0
1649410330000|2022-04-08 09:32:10|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|11329.72|0
1649410350000|2022-04-08 09:32:30|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|11327.74|0
1649410370000|2022-04-08 09:32:50|11326.75|11326.75|11327.74|11327.74|11327.74|11327.74|11326.75|11326.75|0
1649410450000|2022-04-08 09:34:10|11322.45|11322.45|11317.16|11317.16|11322.45|11322.45|11317.16|11317.16|0
1649410560000|2022-04-08 09:36:00|11322.45|11322.45|11323.44|11323.44|11323.44|11323.44|11322.45|11322.45|0
1649410580000|2022-04-08 09:36:20|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|0
1649410680000|2022-04-08 09:38:00|11324.75|11324.75|11324.75|11324.75|11324.75|11324.75|11324.75|11324.75|0
1649410740000|2022-04-08 09:39:00|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|11327.39|0
1649410770000|2022-04-08 09:39:30|11326.4|11326.4|11329.05|11329.05|11329.05|11329.05|11326.4|11326.4|0
1649410790000|2022-04-08 09:39:50|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|11330.04|0
1649410800000|2022-04-08 09:40:00|11329.05|11329.05|11327.07|11327.07|11329.05|11329.05|11327.07|11327.07|0
1649410830000|2022-04-08 09:40:30|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|0
1649410870000|2022-04-08 09:41:10|11321.78|11321.78|11319.13|11319.13|11321.78|11321.78|11319.13|11319.13|0
1649410930000|2022-04-08 09:42:10|11316.49|11316.49|11316.49|11316.49|11316.49|11316.49|11316.49|11316.49|0
1649410970000|2022-04-08 09:42:50|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|11321.78|0
1649411000000|2022-04-08 09:43:20|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|11320.79|0
1649411030000|2022-04-08 09:43:50|11321.78|11321.78|11324.43|11324.43|11324.43|11324.43|11321.78|11321.78|0
1649411090000|2022-04-08 09:44:50|11325.41|11325.41|11325.41|11325.41|11325.41|11325.41|11325.41|11325.41|0
1649411100000|2022-04-08 09:45:00|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|11324.43|0
1649411130000|2022-04-08 09:45:30|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|11327.07|0
1649411150000|2022-04-08 09:45:50|11332.37|11332.37|11335.01|11335.01|11337.66|11337.66|11332.37|11332.37|0
1649411160000|2022-04-08 09:46:00|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|11332.37|0
1649411170000|2022-04-08 09:46:10|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|11335.01|0
1649411180000|2022-04-08 09:46:20|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|11337.66|0
1649411240000|2022-04-08 09:47:20|11336.67|11336.67|11336.67|11336.67|11336.67|11336.67|11336.67|11336.67|0
1649411250000|2022-04-08 09:47:30|11339.32|11339.32|11341.96|11341.96|11341.96|11341.96|11339.32|11339.32|0
1649411270000|2022-04-08 09:47:50|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|11339.32|0
1649411280000|2022-04-08 09:48:00|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|11341.96|0
1649411300000|2022-04-08 09:48:20|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|11344.61|0
1649411320000|2022-04-08 09:48:40|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|11347.26|0
1649411340000|2022-04-08 09:49:00|11349.23|11349.23|11349.23|11349.23|11349.23|11349.23|11349.23|11349.23|0
1649411400000|2022-04-08 09:50:00|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|11346.59|0
1649411500000|2022-04-08 09:51:40|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|11351.88|0
1649411520000|2022-04-08 09:52:00|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|11352.87|0
1649411530000|2022-04-08 09:52:10|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1649411540000|2022-04-08 09:52:20|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|0
1649411560000|2022-04-08 09:52:40|11357.49|11357.49|11357.49|11357.49|11360.14|11360.14|11357.49|11357.49|0
1649411580000|2022-04-08 09:53:00|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649411590000|2022-04-08 09:53:10|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|11356.82|0
1649411600000|2022-04-08 09:53:20|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|11354.84|0
1649411660000|2022-04-08 09:54:20|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|11353.86|0
1649411690000|2022-04-08 09:54:50|11351.21|11351.21|11348.56|11348.56|11351.21|11351.21|11348.56|11348.56|0
1649411710000|2022-04-08 09:55:10|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|11345.92|0
1649411770000|2022-04-08 09:56:10|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|11348.56|0
1649411790000|2022-04-08 09:56:30|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|11351.53|0
1649411880000|2022-04-08 09:58:00|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|0
1649411890000|2022-04-08 09:58:10|11349.89|11349.89|11349.55|11349.55|11349.89|11349.89|11349.55|11349.55|0
1649411950000|2022-04-08 09:59:10|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|11346.9|0
1649411970000|2022-04-08 09:59:30|11344.93|11344.93|11346.9|11346.9|11346.9|11346.9|11344.93|11344.93|0
1649411980000|2022-04-08 09:59:40|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|11349.55|0
1649412050000|2022-04-08 10:00:50|11352.2|11352.2|11353.19|11353.19|11353.19|11353.19|11352.2|11352.2|0
1649412100000|2022-04-08 10:01:40|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|11355.83|0
1649412180000|2022-04-08 10:03:00|11358.48|11358.48|11363.77|11363.77|11363.77|11363.77|11358.48|11358.48|0
1649412260000|2022-04-08 10:04:20|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|0
1649412270000|2022-04-08 10:04:30|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|11365.43|0
1649412280000|2022-04-08 10:04:40|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|11366.42|0
1649412290000|2022-04-08 10:04:50|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1649412310000|2022-04-08 10:05:10|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|0
1649412330000|2022-04-08 10:05:30|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|0
1649412380000|2022-04-08 10:06:20|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|0
1649412410000|2022-04-08 10:06:50|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|0
1649412450000|2022-04-08 10:07:30|11382.93|11382.93|11381.94|11381.94|11382.93|11382.93|11380.96|11380.96|0
1649412500000|2022-04-08 10:08:20|11384.59|11384.59|11384.59|11384.59|11384.59|11384.59|11384.59|11384.59|0
1649412510000|2022-04-08 10:08:30|11383.6|11383.6|11384.59|11384.59|11384.59|11384.59|11383.6|11383.6|0
1649412520000|2022-04-08 10:08:40|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|0
1649412540000|2022-04-08 10:09:00|11382.46|11382.46|11381.94|11381.94|11382.46|11382.46|11381.94|11381.94|0
1649412550000|2022-04-08 10:09:10|11382.46|11382.46|11381.94|11381.94|11382.46|11382.46|11381.94|11381.94|0
1649412570000|2022-04-08 10:09:30|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1649412580000|2022-04-08 10:09:40|11380.29|11380.29|11380.29|11380.29|11380.29|11380.29|11380.29|11380.29|0
1649412590000|2022-04-08 10:09:50|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|11381.27|0
1649412690000|2022-04-08 10:11:30|11378.63|11378.63|11376.65|11376.65|11378.63|11378.63|11376.65|11376.65|0
1649412780000|2022-04-08 10:13:00|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|0
1649412790000|2022-04-08 10:13:10|11374.01|11374.01|11376.65|11376.65|11376.65|11376.65|11374.01|11374.01|0
1649412800000|2022-04-08 10:13:20|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649412850000|2022-04-08 10:14:10|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|11371.36|0
1649412860000|2022-04-08 10:14:20|11374.32|11374.32|11373.34|11373.34|11374.32|11374.32|11373.34|11373.34|0
1649412910000|2022-04-08 10:15:10|11378.63|11378.63|11381.27|11381.27|11381.27|11381.27|11378.63|11378.63|0
1649412920000|2022-04-08 10:15:20|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|11383.92|0
1649412930000|2022-04-08 10:15:30|11381.27|11381.27|11378.63|11378.63|11381.27|11381.27|11378.63|11378.63|0
1649412980000|2022-04-08 10:16:20|11375.98|11375.98|11378.63|11378.63|11378.63|11378.63|11375.98|11375.98|0
1649413000000|2022-04-08 10:16:40|11375.98|11375.98|11375.98|11375.98|11375.98|11375.98|11375.98|11375.98|0
1649413060000|2022-04-08 10:17:40|11370.69|11370.69|11373.34|11373.34|11373.34|11373.34|11370.69|11370.69|0
1649413070000|2022-04-08 10:17:50|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|11372.35|0
1649413080000|2022-04-08 10:18:00|11371.36|11371.36|11372.35|11372.35|11372.35|11372.35|11371.36|11371.36|0
1649413190000|2022-04-08 10:19:50|11374.99|11374.99|11374.99|11374.99|11374.99|11374.99|11374.99|11374.99|0
1649413220000|2022-04-08 10:20:20|11380.29|11380.29|11382.93|11382.93|11382.93|11382.93|11380.29|11380.29|0
1649413250000|2022-04-08 10:20:50|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|11385.58|0
1649413260000|2022-04-08 10:21:00|11387.56|11387.56|11384.91|11384.91|11387.56|11387.56|11384.91|11384.91|0
1649413300000|2022-04-08 10:21:40|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|11379.62|0
1649413310000|2022-04-08 10:21:50|11382.26|11382.26|11384.91|11384.91|11384.91|11384.91|11382.26|11382.26|0
1649413330000|2022-04-08 10:22:10|11382.93|11382.93|11382.93|11382.93|11382.93|11382.93|11380.29|11380.29|0
1649413380000|2022-04-08 10:23:00|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|11381.94|0
1649413390000|2022-04-08 10:23:10|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1649413400000|2022-04-08 10:23:20|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|0
1649413410000|2022-04-08 10:23:30|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|11379.3|0
1649413500000|2022-04-08 10:25:00|11376.65|11376.65|11374.68|11374.68|11376.65|11376.65|11374.68|11374.68|0
1649413520000|2022-04-08 10:25:20|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|11372.03|0
1649413530000|2022-04-08 10:25:30|11369.38|11369.38|11366.74|11366.74|11369.38|11369.38|11366.74|11366.74|0
1649413550000|2022-04-08 10:25:50|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|11364.09|0
1649413570000|2022-04-08 10:26:10|11361.44|11361.44|11364.09|11364.09|11364.09|11364.09|11361.44|11361.44|0
1649413580000|2022-04-08 10:26:20|11366.74|11366.74|11370.37|11370.37|11370.37|11370.37|11366.74|11366.74|0
1649413610000|2022-04-08 10:26:50|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|11373.02|0
1649413880000|2022-04-08 10:31:20|11367.72|11367.72|11375.66|11375.66|11375.66|11375.66|11367.72|11367.72|0
1649413890000|2022-04-08 10:31:30|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|0
1649413950000|2022-04-08 10:32:30|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649413960000|2022-04-08 10:32:40|11376.65|11376.65|11376.65|11376.65|11376.65|11376.65|11374.01|11374.01|0
1649413980000|2022-04-08 10:33:00|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649414010000|2022-04-08 10:33:30|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|11368.71|0
1649414030000|2022-04-08 10:33:50|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|11374.01|0
1649414080000|2022-04-08 10:34:40|11371.36|11371.36|11368.71|11368.71|11371.36|11371.36|11368.71|11368.71|0
1649414100000|2022-04-08 10:35:00|11371.36|11371.36|11367.72|11367.72|11371.36|11371.36|11367.72|11367.72|0
1649414110000|2022-04-08 10:35:10|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1649414120000|2022-04-08 10:35:20|11364.91|11364.91|11365.08|11365.08|11365.08|11365.08|11364.91|11364.91|0
1649414140000|2022-04-08 10:35:40|11364.09|11364.09|11361.44|11361.44|11364.09|11364.09|11361.44|11361.44|0
1649414150000|2022-04-08 10:35:50|11358.8|11358.8|11356.15|11356.15|11358.8|11358.8|11356.15|11356.15|0
1649414240000|2022-04-08 10:37:20|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|0
1649414260000|2022-04-08 10:37:40|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1649414280000|2022-04-08 10:38:00|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|11357.64|0
1649414290000|2022-04-08 10:38:10|11360.28|11360.28|11362.93|11362.93|11362.93|11362.93|11360.28|11360.28|0
1649414340000|2022-04-08 10:39:00|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|11360.28|0
1649414360000|2022-04-08 10:39:20|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|11361.27|0
1649414480000|2022-04-08 10:41:20|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|11358.63|0
1649414500000|2022-04-08 10:41:40|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|11355.98|0
1649414530000|2022-04-08 10:42:10|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|11354.99|0
1649414560000|2022-04-08 10:42:40|11352.34|11352.34|11354.99|11354.99|11354.99|11354.99|11352.34|11352.34|0
1649414600000|2022-04-08 10:43:20|11354|11354|11354|11354|11354|11354|11354|11354|0
1649414620000|2022-04-08 10:43:40|11353.01|11353.01|11353.01|11353.01|11353.01|11353.01|11351.04|11351.04|0
1649414800000|2022-04-08 10:46:40|11352.03|11352.03|11352.03|11352.03|11352.03|11352.03|11352.03|11352.03|0
1649414870000|2022-04-08 10:47:50|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|11349.38|0
1649414880000|2022-04-08 10:48:00|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|11346.73|0
1649414930000|2022-04-08 10:48:50|11347.72|11347.72|11349.7|11349.7|11349.7|11349.7|11347.72|11347.72|0
1649415000000|2022-04-08 10:50:00|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|0
1649415010000|2022-04-08 10:50:10|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|11341.76|0
1649415060000|2022-04-08 10:51:00|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|11344.4|0
1649415100000|2022-04-08 10:51:40|11341.76|11341.76|11339.11|11339.11|11341.76|11341.76|11339.11|11339.11|0
1649415120000|2022-04-08 10:52:00|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|11336.47|0
1649415140000|2022-04-08 10:52:20|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|11339.11|0
1649415290000|2022-04-08 10:54:50|11340.1|11340.1|11337.45|11337.45|11342.75|11342.75|11337.45|11337.45|0
1649415560000|2022-04-08 10:59:20|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|11342.75|0
1649415600000|2022-04-08 11:00:00|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|11340.1|0
1649415730000|2022-04-08 11:02:10|11341.09|11341.09|11342.08|11342.08|11342.08|11342.08|11341.09|11341.09|0
1649415750000|2022-04-08 11:02:30|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|11347.37|0
1649416050000|2022-04-08 11:07:30|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|11348.36|0
1649416080000|2022-04-08 11:08:00|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|11349.35|0
1649416100000|2022-04-08 11:08:20|11354.64|11354.64|11352.66|11352.66|11354.64|11354.64|11352.66|11352.66|0
1649416160000|2022-04-08 11:09:20|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416200000|2022-04-08 11:10:00|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|11354.32|0
1649416220000|2022-04-08 11:10:20|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|11351.67|0
1649416230000|2022-04-08 11:10:30|11354.32|11354.32|11356.97|11356.97|11356.97|11356.97|11354.32|11354.32|0
1649416300000|2022-04-08 11:11:40|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416310000|2022-04-08 11:11:50|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|11358.94|0
1649416400000|2022-04-08 11:13:20|11361.59|11361.59|11360.6|11360.6|11361.59|11361.59|11360.6|11360.6|0
1649416430000|2022-04-08 11:13:50|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416440000|2022-04-08 11:14:00|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416470000|2022-04-08 11:14:30|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416580000|2022-04-08 11:16:20|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416620000|2022-04-08 11:17:00|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416750000|2022-04-08 11:19:10|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416800000|2022-04-08 11:20:00|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|11357.96|0
1649416880000|2022-04-08 11:21:20|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|11355.31|0
1649416950000|2022-04-08 11:22:30|11360.6|11360.6|11365.89|11365.89|11365.89|11365.89|11360.6|11360.6|0
1649416960000|2022-04-08 11:22:40|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1649416970000|2022-04-08 11:22:50|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|11365.89|0
1649416980000|2022-04-08 11:23:00|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|11363.25|0
1649417020000|2022-04-08 11:23:40|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|0
1649417060000|2022-04-08 11:24:20|11371.19|11371.19|11365.89|11365.89|11371.19|11371.19|11365.89|11365.89|0
1649417070000|2022-04-08 11:24:30|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|11368.54|0
1649417080000|2022-04-08 11:24:40|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|11373.83|0
1649417100000|2022-04-08 11:25:00|11376.48|11376.48|11373.83|11373.83|11376.48|11376.48|11373.83|11373.83|0
1649417120000|2022-04-08 11:25:20|11368.54|11368.54|11365.89|11365.89|11368.54|11368.54|11365.89|11365.89|0
1649417170000|2022-04-08 11:26:10|11366.88|11366.88|11365.89|11365.89|11366.88|11366.88|11365.89|11365.89|0
1649417180000|2022-04-08 11:26:20|11368.54|11368.54|11370.52|11370.52|11370.52|11370.52|11368.54|11368.54|0
1649417200000|2022-04-08 11:26:40|11369.53|11369.53|11370.52|11370.52|11370.52|11370.52|11369.53|11369.53|0
1649417280000|2022-04-08 11:28:00|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|11373.16|0
1649417320000|2022-04-08 11:28:40|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|0
1649417360000|2022-04-08 11:29:20|11369.53|11369.53|11369.53|11369.53|11369.53|11369.53|11369.53|11369.53|0
1649417450000|2022-04-08 11:30:50|11367.55|11367.55|11367.55|11367.55|11367.55|11367.55|11367.55|11367.55|0
1649417460000|2022-04-08 11:31:00|11370.52|11370.52|11369.53|11369.53|11370.52|11370.52|11368.54|11368.54|0
1649417500000|2022-04-08 11:31:40|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|11370.52|0
1649417670000|2022-04-08 11:34:30|11368.54|11368.54|11365.89|11365.89|11368.54|11368.54|11365.89|11365.89|0
1649417860000|2022-04-08 11:37:40|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|11366.88|0
1649417870000|2022-04-08 11:37:50|11367.05|11367.05|11367.4|11367.4|11367.4|11367.4|11367.05|11367.05|0
1649417880000|2022-04-08 11:38:00|11367.57|11367.57|11367.05|11367.05|11367.57|11367.57|11367.05|11367.05|0
1649417900000|2022-04-08 11:38:20|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|11366.07|0
1649418040000|2022-04-08 11:40:40|11368.71|11368.71|11366.07|11366.07|11368.71|11368.71|11366.07|11366.07|0
1649418050000|2022-04-08 11:40:50|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|11365.08|0
1649418090000|2022-04-08 11:41:30|11362.43|11362.43|11359.78|11359.78|11362.43|11362.43|11359.78|11359.78|0
1649418110000|2022-04-08 11:41:50|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|11362.43|0
1649418220000|2022-04-08 11:43:40|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|11359.78|0
1649418280000|2022-04-08 11:44:40|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|11360.77|0
1649418300000|2022-04-08 11:45:00|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|11363.42|0
1649418420000|2022-04-08 11:47:00|11361.44|11361.44|11359.47|11359.47|11361.44|11361.44|11359.47|11359.47|0
1649418550000|2022-04-08 11:49:10|11362.11|11362.11|11362.11|11362.11|11364.76|11364.76|11362.11|11362.11|0
1649418570000|2022-04-08 11:49:30|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649418650000|2022-04-08 11:50:50|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1649418760000|2022-04-08 11:52:40|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649418800000|2022-04-08 11:53:20|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649418910000|2022-04-08 11:55:10|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649419010000|2022-04-08 11:56:50|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1649419050000|2022-04-08 11:57:30|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419070000|2022-04-08 11:57:50|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649419150000|2022-04-08 11:59:10|11359.15|11359.15|11361.12|11361.12|11361.12|11361.12|11359.15|11359.15|0
1649419220000|2022-04-08 12:00:20|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649419400000|2022-04-08 12:03:20|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419490000|2022-04-08 12:04:50|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649419560000|2022-04-08 12:06:00|11361.12|11361.12|11362.11|11362.11|11362.11|11362.11|11361.12|11361.12|0
1649419630000|2022-04-08 12:07:10|11361.12|11361.12|11362.11|11362.11|11362.11|11362.11|11361.12|11361.12|0
1649419770000|2022-04-08 12:09:30|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419870000|2022-04-08 12:11:10|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649419890000|2022-04-08 12:11:30|11359.47|11359.47|11358.48|11358.48|11359.47|11359.47|11358.48|11358.48|0
1649419920000|2022-04-08 12:12:00|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649419930000|2022-04-08 12:12:10|11363.77|11363.77|11366.42|11366.42|11366.42|11366.42|11363.77|11363.77|0
1649419950000|2022-04-08 12:12:30|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|11367.41|0
1649420040000|2022-04-08 12:14:00|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|11364.76|0
1649420080000|2022-04-08 12:14:40|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|11362.11|0
1649420140000|2022-04-08 12:15:40|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649420150000|2022-04-08 12:15:50|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649420270000|2022-04-08 12:17:50|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|11359.15|0
1649420280000|2022-04-08 12:18:00|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649420310000|2022-04-08 12:18:30|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|11357.49|0
1649420330000|2022-04-08 12:18:50|11357.32|11357.32|11357.49|11357.49|11357.83|11357.83|11357.32|11357.32|0
1649420370000|2022-04-08 12:19:30|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|11360.14|0
1649420430000|2022-04-08 12:20:30|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|11360.48|0
1649420460000|2022-04-08 12:21:00|11360.14|11360.14|11357.49|11357.49|11360.14|11360.14|11357.49|11357.49|0
1649420720000|2022-04-08 12:25:20|11358|11358|11357.49|11357.49|11358|11358|11357.49|11357.49|0
1649420760000|2022-04-08 12:26:00|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649420770000|2022-04-08 12:26:10|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649420790000|2022-04-08 12:26:30|11360.15|11360.15|11359.47|11359.47|11360.15|11360.15|11359.47|11359.47|0
1649420830000|2022-04-08 12:27:10|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|11359.98|0
1649420840000|2022-04-08 12:27:20|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|11359.47|0
1649420930000|2022-04-08 12:28:50|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|11358.48|0
1649420950000|2022-04-08 12:29:10|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|11361.12|0
1649421040000|2022-04-08 12:30:40|11363.77|11363.77|11366.42|11366.42|11366.42|11366.42|11363.77|11363.77|0
1649421100000|2022-04-08 12:31:40|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|11369.06|0
1649421170000|2022-04-08 12:32:50|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|0
1649421240000|2022-04-08 12:34:00|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|11367.09|0
1649421290000|2022-04-08 12:34:50|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|11368.08|0
1649421340000|2022-04-08 12:35:40|11373.37|11373.37|11376.01|11376.01|11376.01|11376.01|11373.37|11373.37|0
1649421350000|2022-04-08 12:35:50|11377|11377|11377|11377|11377|11377|11377|11377|0
1649421380000|2022-04-08 12:36:20|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649421480000|2022-04-08 12:38:00|11377|11377|11379.65|11379.65|11379.65|11379.65|11377|11377|0
1649421540000|2022-04-08 12:39:00|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|11382.3|0
1649421550000|2022-04-08 12:39:10|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|11379.65|0
1649421660000|2022-04-08 12:41:00|11377|11377|11377|11377|11377|11377|11377|11377|0
1649421680000|2022-04-08 12:41:20|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649421710000|2022-04-08 12:41:50|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1649421720000|2022-04-08 12:42:00|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|11376.01|0
1649421730000|2022-04-08 12:42:10|11377|11377|11377|11377|11377|11377|11377|11377|0
1649421860000|2022-04-08 12:44:20|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649421900000|2022-04-08 12:45:00|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1649421940000|2022-04-08 12:45:40|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|11370.72|0
1649422080000|2022-04-08 12:48:00|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|11373.37|0
1649422210000|2022-04-08 12:50:10|11377.32|11377.32|11375.35|11375.35|11377.32|11377.32|11375.35|11375.35|0
1649422220000|2022-04-08 12:50:20|11373.37|11373.37|11374.36|11374.36|11374.36|11374.36|11373.37|11373.37|0
1649422250000|2022-04-08 12:50:50|11375.35|11375.35|11376.33|11376.33|11376.33|11376.33|11375.35|11375.35|0
1649422260000|2022-04-08 12:51:00|11378.31|11378.31|11377.32|11377.32|11378.31|11378.31|11377.32|11377.32|0
1649422270000|2022-04-08 12:51:10|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|11376.33|0
1649422280000|2022-04-08 12:51:20|11375.35|11375.35|11372.7|11372.7|11375.35|11375.35|11372.7|11372.7|0
1649422290000|2022-04-08 12:51:30|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|11371.71|0
1649422300000|2022-04-08 12:51:40|11372.7|11372.7|11371.71|11371.71|11372.7|11372.7|11371.71|11371.71|0
1649422320000|2022-04-08 12:52:00|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649422340000|2022-04-08 12:52:20|11373.37|11373.37|11373.37|11373.37|11374.36|11374.36|11373.37|11373.37|0
1649422350000|2022-04-08 12:52:30|11374.36|11374.36|11374.36|11374.36|11375.35|11375.35|11374.36|11374.36|0
1649422360000|2022-04-08 12:52:40|11372.38|11372.38|11372.38|11372.38|11373.37|11373.37|11372.38|11372.38|0
1649422380000|2022-04-08 12:53:00|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|11374.36|0
1649422400000|2022-04-08 12:53:20|11379.65|11379.65|11380.96|11380.96|11380.96|11380.96|11377|11377|0
1649422520000|2022-04-08 12:55:20|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|11379.97|0
1649422530000|2022-04-08 12:55:30|11377|11377|11376.01|11376.01|11377|11377|11376.01|11376.01|0
1649422560000|2022-04-08 12:56:00|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|11377.99|0
1649422630000|2022-04-08 12:57:10|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|0
1649422720000|2022-04-08 12:58:40|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11370.05|11370.05|0
1649422730000|2022-04-08 12:58:50|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|0
1649422760000|2022-04-08 12:59:20|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|11372.7|0
1649422780000|2022-04-08 12:59:40|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|11375.35|0
1649422810000|2022-04-08 13:00:10|11376.33|11376.33|11375.35|11375.35|11376.33|11376.33|11375.35|11375.35|0
1649422850000|2022-04-08 13:00:50|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|11370.05|0
1649422880000|2022-04-08 13:01:20|11372.7|11372.7|11375.35|11375.35|11375.35|11375.35|11372.7|11372.7|0
1649422960000|2022-04-08 13:02:40|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|11375.17|0
1649422990000|2022-04-08 13:03:10|11372.53|11372.53|11375.17|11375.17|11375.17|11375.17|11372.53|11372.53|0
1649423110000|2022-04-08 13:05:10|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|11377.82|0
1649423220000|2022-04-08 13:07:00|11378.81|11378.81|11378.81|11378.81|11378.81|11378.81|11378.81|11378.81|0
1649423230000|2022-04-08 13:07:10|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|11376.16|0
1649423290000|2022-04-08 13:08:10|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|11378.14|0
1649423300000|2022-04-08 13:08:20|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|11380.78|0
1649423310000|2022-04-08 13:08:30|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|11381.77|0
1649423360000|2022-04-08 13:09:20|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|11384.42|0
1649423380000|2022-04-08 13:09:40|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|11383.43|0
1649423480000|2022-04-08 13:11:20|11386.08|11386.08|11388.72|11388.72|11388.72|11388.72|11386.08|11386.08|0
1649423560000|2022-04-08 13:12:40|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|0
1649423570000|2022-04-08 13:12:50|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|11394.02|0
1649423600000|2022-04-08 13:13:20|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|11391.37|0
1649423640000|2022-04-08 13:14:00|11388.72|11388.72|11388.72|11388.72|11388.72|11388.72|11388.72|11388.72|0
1649423650000|2022-04-08 13:14:10|11386.08|11386.08|11386.08|11386.08|11386.08|11386.08|11386.08|11386.08|0
1649423710000|2022-04-08 13:15:10|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|11385.09|0
1649423780000|2022-04-08 13:16:20|11387.74|11387.74|11390.38|11390.38|11390.38|11390.38|11387.74|11387.74|0
1649423900000|2022-04-08 13:18:20|11387.74|11387.74|11390.38|11390.38|11390.38|11390.38|11387.74|11387.74|0
1649423910000|2022-04-08 13:18:30|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|11389.39|0
1649423920000|2022-04-08 13:18:40|11388.41|11388.41|11389.39|11389.39|11389.39|11389.39|11388.41|11388.41|0
1649423940000|2022-04-08 13:19:00|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|0
1649424010000|2022-04-08 13:20:10|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|11387.42|0
1649424050000|2022-04-08 13:20:50|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|11388.41|0
1649424210000|2022-04-08 13:23:30|11387.42|11387.42|11388.41|11388.41|11388.41|11388.41|11387.42|11387.42|0
1649424260000|2022-04-08 13:24:20|11387.42|11387.42|11390.06|11390.06|11390.06|11390.06|11387.42|11387.42|0
1649424270000|2022-04-08 13:24:30|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1649424310000|2022-04-08 13:25:10|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1649424320000|2022-04-08 13:25:20|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|11392.71|0
1649424330000|2022-04-08 13:25:30|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|11395.36|0
1649424480000|2022-04-08 13:28:00|11394.37|11394.37|11394.37|11394.37|11394.37|11394.37|11391.72|11391.72|0
1649424530000|2022-04-08 13:28:50|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|11393.38|0
1649424550000|2022-04-08 13:29:10|11390.73|11390.73|11388.09|11388.09|11390.73|11390.73|11388.09|11388.09|0
1649424560000|2022-04-08 13:29:20|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|11387.1|0
1649424570000|2022-04-08 13:29:30|11384.45|11384.45|11384.45|11384.45|11384.45|11384.45|11384.45|11384.45|0
1649424590000|2022-04-08 13:29:50|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|11381.81|0
1649424600000|2022-04-08 13:30:00|11379.16|11379.16|11384.45|11384.45|11384.45|11384.45|11379.16|11379.16|0
1649424640000|2022-04-08 13:30:40|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|11385.44|0
1649424670000|2022-04-08 13:31:10|11388.09|11388.09|11389.08|11389.08|11389.08|11389.08|11388.09|11388.09|0
1649424690000|2022-04-08 13:31:30|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|11391.72|0
1649424760000|2022-04-08 13:32:40|11392.06|11392.06|11392.24|11392.24|11392.24|11392.24|11392.06|11392.06|0
1649424770000|2022-04-08 13:32:50|11392.75|11392.75|11392.75|11392.75|11393.09|11393.09|11392.75|11392.75|0
1649424780000|2022-04-08 13:33:00|11395.4|11395.4|11395.74|11395.74|11395.74|11395.74|11395.4|11395.4|0
1649424800000|2022-04-08 13:33:20|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|11398.39|0
1649424810000|2022-04-08 13:33:30|11401.03|11401.03|11401.2|11401.2|11401.2|11401.2|11401.03|11401.03|0
1649424820000|2022-04-08 13:33:40|11398.56|11398.56|11398.04|11398.04|11398.56|11398.56|11398.04|11398.04|0
1649424930000|2022-04-08 13:35:30|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|0
1649424950000|2022-04-08 13:35:50|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|0
1649424980000|2022-04-08 13:36:20|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|0
1649425000000|2022-04-08 13:36:40|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|11401.68|0
1649425080000|2022-04-08 13:38:00|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|11399.03|0
1649425100000|2022-04-08 13:38:20|11396.39|11396.39|11398.04|11398.04|11399.03|11399.03|11396.39|11396.39|0
1649425180000|2022-04-08 13:39:40|11395.4|11395.4|11395.4|11395.4|11395.4|11395.4|11395.4|11395.4|0
1649425200000|2022-04-08 13:40:00|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|11398.04|0
1649425210000|2022-04-08 13:40:10|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|11400.69|0
1649425250000|2022-04-08 13:40:50|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|11399.7|0
1649425290000|2022-04-08 13:41:30|11402.35|11402.35|11407.64|11407.64|11407.64|11407.64|11402.35|11402.35|0
1649425310000|2022-04-08 13:41:50|11410.29|11410.29|11410.29|11410.29|11410.29|11410.29|11410.29|11410.29|0
1649425320000|2022-04-08 13:42:00|11404.99|11404.99|11404.99|11404.99|11404.99|11404.99|11404.99|11404.99|0
1649425360000|2022-04-08 13:42:40|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|11407.64|0
1649425390000|2022-04-08 13:43:10|11404.99|11404.99|11399.7|11399.7|11404.99|11404.99|11399.7|11399.7|0
1649425470000|2022-04-08 13:44:30|11397.06|11397.06|11397.06|11397.06|11397.06|11397.06|11397.06|11397.06|0
1649425490000|2022-04-08 13:44:50|11394.41|11394.41|11394.41|11394.41|11394.41|11394.41|11394.41|11394.41|0
1649425500000|2022-04-08 13:45:00|11393.42|11393.42|11394.41|11394.41|11394.41|11394.41|11393.42|11393.42|0
1649425570000|2022-04-08 13:46:10|11391.76|11391.76|11389.12|11389.12|11391.76|11391.76|11389.12|11389.12|0
1649425600000|2022-04-08 13:46:40|11386.47|11386.47|11386.47|11386.47|11386.47|11386.47|11386.47|11386.47|0
1649425720000|2022-04-08 13:48:40|11383.82|11383.82|11386.47|11386.47|11386.47|11386.47|11383.82|11383.82|0
1649425740000|2022-04-08 13:49:00|11389.12|11389.12|11386.47|11386.47|11389.12|11389.12|11386.47|11386.47|0
1649425750000|2022-04-08 13:49:10|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|11389.12|0
1649425770000|2022-04-08 13:49:30|11389.29|11389.29|11389.29|11389.29|11389.29|11389.29|11389.29|11389.29|0
1649425790000|2022-04-08 13:49:50|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|11389.46|0
1649425820000|2022-04-08 13:50:20|11392.11|11392.11|11392.11|11392.11|11392.11|11392.11|11392.11|11392.11|0
1649425910000|2022-04-08 13:51:50|11394.75|11394.75|11394.75|11394.75|11394.75|11394.75|11394.75|11394.75|0
1649425950000|2022-04-08 13:52:30|11397.4|11397.4|11397.4|11397.4|11397.4|11397.4|11397.4|11397.4|0
1649425960000|2022-04-08 13:52:40|11396.41|11396.41|11395.42|11395.42|11396.41|11396.41|11395.42|11395.42|0
1649425990000|2022-04-08 13:53:10|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|11395.08|0
1649426000000|2022-04-08 13:53:20|11397.73|11397.73|11403.02|11403.02|11403.02|11403.02|11397.73|11397.73|0
1649426020000|2022-04-08 13:53:40|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|11400.37|0
1649426030000|2022-04-08 13:53:50|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|11399.38|0
1649426040000|2022-04-08 13:54:00|11394.09|11394.09|11396.74|11396.74|11396.74|11396.74|11394.09|11394.09|0
1649426100000|2022-04-08 13:55:00|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|0
1649426110000|2022-04-08 13:55:10|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|11388.8|0
1649426220000|2022-04-08 13:57:00|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|11391.44|0
1649426240000|2022-04-08 13:57:20|11390.46|11390.46|11391.13|11391.13|11391.13|11391.13|11388.48|11388.48|0
1649426250000|2022-04-08 13:57:30|11393.77|11393.77|11393.77|11393.77|11393.77|11393.77|11393.77|11393.77|0
1649426320000|2022-04-08 13:58:40|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|11391.13|0
1649426330000|2022-04-08 13:58:50|11390.14|11390.14|11390.14|11390.14|11390.14|11390.14|11390.14|11390.14|0
1649426340000|2022-04-08 13:59:00|11387.49|11387.49|11387.49|11387.49|11387.49|11387.49|11387.49|11387.49|0
1649426350000|2022-04-08 13:59:10|11386.5|11386.5|11386.5|11386.5|11386.5|11386.5|11386.5|11386.5|0
1649426380000|2022-04-08 13:59:40|11385.51|11385.51|11385.51|11385.51|11385.51|11385.51|11385.51|11385.51|0
1649426390000|2022-04-08 13:59:50|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|0
1649426400000|2022-04-08 14:00:00|11376.59|11376.59|11375.6|11375.6|11376.59|11376.59|11371.29|11371.29|0
1649426410000|2022-04-08 14:00:10|11378.25|11378.25|11380.89|11380.89|11380.89|11380.89|11378.25|11378.25|0
1649426460000|2022-04-08 14:01:00|11381.88|11381.88|11380.89|11380.89|11381.88|11381.88|11380.89|11380.89|0
1649426490000|2022-04-08 14:01:30|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|11391.48|0
1649426530000|2022-04-08 14:02:10|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|11394.12|0
1649426540000|2022-04-08 14:02:20|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|0
1649426600000|2022-04-08 14:03:20|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|11396.77|0
1649426610000|2022-04-08 14:03:30|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|11399.42|0
1649426650000|2022-04-08 14:04:10|11398.43|11398.43|11397.44|11397.44|11398.43|11398.43|11397.44|11397.44|0
1649426680000|2022-04-08 14:04:40|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1649426690000|2022-04-08 14:04:50|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|0
1649426720000|2022-04-08 14:05:20|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|11401.74|0
1649426850000|2022-04-08 14:07:30|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|0
1649426870000|2022-04-08 14:07:50|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1649426880000|2022-04-08 14:08:00|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|11399.1|0
1649426910000|2022-04-08 14:08:30|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|11396.45|0
1649426940000|2022-04-08 14:09:00|11393.81|11393.81|11393.81|11393.81|11393.81|11393.81|11393.81|11393.81|0
1649427000000|2022-04-08 14:10:00|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|11391.16|0
1649427030000|2022-04-08 14:10:30|11388.51|11388.51|11388.51|11388.51|11388.51|11388.51|11388.51|11388.51|0
1649427040000|2022-04-08 14:10:40|11385.87|11385.87|11385.87|11385.87|11385.87|11385.87|11385.87|11385.87|0
1649427100000|2022-04-08 14:11:40|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|11383.22|0
1649427130000|2022-04-08 14:12:10|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|11380.57|0
1649427180000|2022-04-08 14:13:00|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|11377.93|0
1649427220000|2022-04-08 14:13:40|11381.56|11381.56|11382.55|11382.55|11382.55|11382.55|11381.56|11381.56|0
1649427240000|2022-04-08 14:14:00|11383.54|11383.54|11383.54|11383.54|11383.54|11383.54|11380.89|11380.89|0
1649427250000|2022-04-08 14:14:10|11386.18|11386.18|11386.18|11386.18|11386.18|11386.18|11386.18|11386.18|0
1649427260000|2022-04-08 14:14:20|11389.15|11389.15|11391.13|11391.13|11391.13|11391.13|11389.15|11389.15|0
1649427310000|2022-04-08 14:15:10|11388.48|11388.48|11386.5|11386.5|11388.48|11388.48|11386.5|11386.5|0
1649427320000|2022-04-08 14:15:20|11389.15|11389.15|11389.15|11389.15|11389.15|11389.15|11389.15|11389.15|0
1649427350000|2022-04-08 14:15:50|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|0
1649427360000|2022-04-08 14:16:00|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|11394.44|0
1649427410000|2022-04-08 14:16:50|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|11391.8|0
1649427560000|2022-04-08 14:19:20|11389.15|11389.15|11386.5|11386.5|11389.15|11389.15|11386.5|11386.5|0
1649427580000|2022-04-08 14:19:40|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|11383.86|0
1649427610000|2022-04-08 14:20:10|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|11382.87|0
1649427640000|2022-04-08 14:20:40|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|11380.22|0
1649427650000|2022-04-08 14:20:50|11382.87|11382.87|11380.22|11380.22|11382.87|11382.87|11380.22|11380.22|0
1649427660000|2022-04-08 14:21:00|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|11377.58|0
1649427690000|2022-04-08 14:21:30|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|11374.93|0
1649427700000|2022-04-08 14:21:40|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|0
1649427710000|2022-04-08 14:21:50|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|0
1649427720000|2022-04-08 14:22:00|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|11372.28|0
1649427730000|2022-04-08 14:22:10|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|11369.64|0
1649427800000|2022-04-08 14:23:20|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|11366.99|0
1649427840000|2022-04-08 14:24:00|11366|11366|11366|11366|11366|11366|11366|11366|0
1649427870000|2022-04-08 14:24:30|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|0
1649427930000|2022-04-08 14:25:30|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|11360.71|0
1649427940000|2022-04-08 14:25:40|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|11363.36|0
1649427960000|2022-04-08 14:26:00|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|11363.01|0
1649427970000|2022-04-08 14:26:10|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|11360.37|0
1649428000000|2022-04-08 14:26:40|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|0
1649428020000|2022-04-08 14:27:00|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|11363.68|0
1649428030000|2022-04-08 14:27:10|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|11358.39|0
1649428040000|2022-04-08 14:27:20|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|11355.74|0
1649428080000|2022-04-08 14:28:00|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|11354.75|0
1649428120000|2022-04-08 14:28:40|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|11353.77|0
1649428200000|2022-04-08 14:30:00|11356.41|11356.41|11353.77|11353.77|11356.41|11356.41|11353.77|11353.77|0
1649428220000|2022-04-08 14:30:20|11351.12|11351.12|11353.77|11353.77|11353.77|11353.77|11351.12|11351.12|0
1649428240000|2022-04-08 14:30:40|11351.12|11351.12|11348.47|11348.47|11351.12|11351.12|11348.47|11348.47|0
1649428260000|2022-04-08 14:31:00|11345.83|11345.83|11343.18|11343.18|11345.83|11345.83|11340.53|11340.53|0
1649428270000|2022-04-08 14:31:10|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1649428310000|2022-04-08 14:31:50|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|11335.24|0
1649428330000|2022-04-08 14:32:10|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|11337.89|0
1649428340000|2022-04-08 14:32:20|11340.53|11340.53|11343.18|11343.18|11343.18|11343.18|11337.89|11337.89|0
1649428400000|2022-04-08 14:33:20|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|11345.83|0
1649428420000|2022-04-08 14:33:40|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|11346.82|0
1649428440000|2022-04-08 14:34:00|11345.83|11345.83|11344.84|11344.84|11345.83|11345.83|11344.84|11344.84|0
1649428470000|2022-04-08 14:34:30|11343.85|11343.85|11342.19|11342.19|11343.85|11343.85|11341.2|11341.2|0
1649428480000|2022-04-08 14:34:40|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|11340.22|0
1649428510000|2022-04-08 14:35:10|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|11337.57|0
1649428580000|2022-04-08 14:36:20|11334.92|11334.92|11334.92|11334.92|11334.92|11334.92|11334.92|11334.92|0
1649428600000|2022-04-08 14:36:40|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|0
1649428640000|2022-04-08 14:37:20|11334.25|11334.25|11334.25|11334.25|11334.25|11334.25|11334.25|11334.25|0
1649428670000|2022-04-08 14:37:50|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|11336.9|0
1649428680000|2022-04-08 14:38:00|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|0
1649428690000|2022-04-08 14:38:10|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|11342.19|0
1649428720000|2022-04-08 14:38:40|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|11339.55|0
1649428820000|2022-04-08 14:40:20|11336.9|11336.9|11335.24|11335.24|11337.89|11337.89|11335.24|11335.24|0
1649428830000|2022-04-08 14:40:30|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|11335.41|0
1649428840000|2022-04-08 14:40:40|11338.06|11338.06|11340.71|11340.71|11340.71|11340.71|11338.06|11338.06|0
1649428850000|2022-04-08 14:40:50|11338.06|11338.06|11331.78|11331.78|11338.06|11338.06|11331.78|11331.78|0
1649428920000|2022-04-08 14:42:00|11337.07|11337.07|11334.42|11334.42|11337.07|11337.07|11334.42|11334.42|0
1649428930000|2022-04-08 14:42:10|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|11331.78|0
1649428990000|2022-04-08 14:43:10|11334.42|11334.42|11334.42|11334.42|11334.42|11334.42|11334.42|11334.42|0
1649429000000|2022-04-08 14:43:20|11331.78|11331.78|11334.42|11334.42|11334.42|11334.42|11331.78|11331.78|0
1649429040000|2022-04-08 14:44:00|11337.07|11337.07|11339.72|11339.72|11339.72|11339.72|11337.07|11337.07|0
1649429080000|2022-04-08 14:44:40|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|11342.36|0
1649429100000|2022-04-08 14:45:00|11341.38|11341.38|11340.39|11340.39|11341.38|11341.38|11340.39|11340.39|0
1649429160000|2022-04-08 14:46:00|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|11345.68|0
1649429190000|2022-04-08 14:46:30|11340.39|11340.39|11332.45|11332.45|11340.39|11340.39|11332.45|11332.45|0
1649429200000|2022-04-08 14:46:40|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|0
1649429210000|2022-04-08 14:46:50|11329.97|11329.97|11327.33|11327.33|11329.97|11329.97|11322.03|11322.03|0
1649429220000|2022-04-08 14:47:00|11328.32|11328.32|11331.95|11331.95|11331.95|11331.95|11328.32|11328.32|0
1649429230000|2022-04-08 14:47:10|11329.3|11329.3|11329.3|11329.3|11329.3|11329.3|11329.3|11329.3|0
1649429240000|2022-04-08 14:47:20|11331.95|11331.95|11337.24|11337.24|11337.24|11337.24|11331.95|11331.95|0
1649429260000|2022-04-08 14:47:40|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|11339.89|0
1649429270000|2022-04-08 14:47:50|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|11342.54|0
1649429330000|2022-04-08 14:48:50|11337.24|11337.24|11339.89|11339.89|11339.89|11339.89|11337.24|11337.24|0
1649429350000|2022-04-08 14:49:10|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|0
1649429360000|2022-04-08 14:49:20|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|11332.62|0
1649429370000|2022-04-08 14:49:30|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|11335.27|0
1649429380000|2022-04-08 14:49:40|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|11337.91|0
1649429410000|2022-04-08 14:50:10|11340.56|11340.56|11340.56|11340.56|11340.56|11340.56|11337.91|11337.91|0
1649429450000|2022-04-08 14:50:50|11337.91|11337.91|11327.33|11327.33|11337.91|11337.91|11327.33|11327.33|0
1649429460000|2022-04-08 14:51:00|11329.97|11329.97|11332.62|11332.62|11332.62|11332.62|11329.97|11329.97|0
1649429470000|2022-04-08 14:51:10|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|11333.61|0
1649429500000|2022-04-08 14:51:40|11334.6|11334.6|11335.58|11335.58|11335.58|11335.58|11334.6|11334.6|0
1649429520000|2022-04-08 14:52:00|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|0
1649429610000|2022-04-08 14:53:30|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11331.28|11331.28|0
1649429640000|2022-04-08 14:54:00|11339.22|11339.22|11341.87|11341.87|11344.51|11344.51|11336.57|11336.57|0
1649429650000|2022-04-08 14:54:10|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|11339.22|0
1649429800000|2022-04-08 14:56:40|11341.87|11341.87|11344.51|11344.51|11344.51|11344.51|11336.57|11336.57|0
1649429810000|2022-04-08 14:56:50|11341.87|11341.87|11336.57|11336.57|11341.87|11341.87|11336.57|11336.57|0
1649429840000|2022-04-08 14:57:20|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|0
1649429850000|2022-04-08 14:57:30|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1649429870000|2022-04-08 14:57:50|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|11338.55|0
1649429890000|2022-04-08 14:58:10|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|11341.2|0
1649429950000|2022-04-08 14:59:10|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|11343.17|0
1649429960000|2022-04-08 14:59:20|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|11340.53|0
1649429980000|2022-04-08 14:59:40|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|11341.51|0
1649430000000|2022-04-08 15:00:00|11339.54|11339.54|11338.55|11338.55|11339.54|11339.54|11338.55|11338.55|0
1649430010000|2022-04-08 15:00:10|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|0
1649430040000|2022-04-08 15:00:40|11333.26|11333.26|11331.28|11331.28|11333.26|11333.26|11331.28|11331.28|0
1649430090000|2022-04-08 15:01:30|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|0
1649430170000|2022-04-08 15:02:50|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649430190000|2022-04-08 15:03:10|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|11336.57|0
1649430240000|2022-04-08 15:04:00|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|0
1649430290000|2022-04-08 15:04:50|11331.28|11331.28|11328.63|11328.63|11331.28|11331.28|11328.63|11328.63|0
1649430300000|2022-04-08 15:05:00|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430340000|2022-04-08 15:05:40|11325|11325|11325|11325|11325|11325|11325|11325|0
1649430350000|2022-04-08 15:05:50|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430360000|2022-04-08 15:06:00|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430380000|2022-04-08 15:06:20|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|11332.27|0
1649430400000|2022-04-08 15:06:40|11334.91|11334.91|11334.91|11334.91|11334.91|11334.91|11334.91|11334.91|0
1649430420000|2022-04-08 15:07:00|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|11333.93|0
1649430540000|2022-04-08 15:09:00|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649430570000|2022-04-08 15:09:30|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|11328.63|0
1649430620000|2022-04-08 15:10:20|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|11331.28|0
1649430700000|2022-04-08 15:11:40|11329.3|11329.3|11330.29|11330.29|11330.29|11330.29|11329.3|11329.3|0
1649430710000|2022-04-08 15:11:50|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430880000|2022-04-08 15:14:40|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430920000|2022-04-08 15:15:20|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430960000|2022-04-08 15:16:00|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430970000|2022-04-08 15:16:10|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|11327.65|0
1649430980000|2022-04-08 15:16:20|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|11330.29|0
1649430990000|2022-04-08 15:16:30|11333.26|11333.26|11334.24|11334.24|11335.23|11335.23|11333.26|11333.26|0
1649431000000|2022-04-08 15:16:40|11333.26|11333.26|11333.26|11333.26|11333.26|11333.26|11333.26|11333.26|0
1649431030000|2022-04-08 15:17:10|11335.9|11335.9|11338.55|11338.55|11338.55|11338.55|11335.9|11335.9|0
1649431120000|2022-04-08 15:18:40|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|11335.9|0
1649431150000|2022-04-08 15:19:10|11337.88|11337.88|11336.89|11336.89|11337.88|11337.88|11336.89|11336.89|0
1649431160000|2022-04-08 15:19:20|11335.9|11335.9|11338.55|11338.55|11338.55|11338.55|11335.9|11335.9|0
1649431170000|2022-04-08 15:19:30|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|11343.84|0
1649431190000|2022-04-08 15:19:50|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|11344.83|0
1649431210000|2022-04-08 15:20:10|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1649431280000|2022-04-08 15:21:20|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|11350.12|0
1649431300000|2022-04-08 15:21:40|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|11347.48|0
1649431320000|2022-04-08 15:22:00|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|11347.31|0
1649431360000|2022-04-08 15:22:40|11344.66|11344.66|11345.65|11345.65|11345.65|11345.65|11344.66|11344.66|0
1649431440000|2022-04-08 15:24:00|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1649431460000|2022-04-08 15:24:20|11347.62|11347.62|11348.61|11348.61|11348.61|11348.61|11347.62|11347.62|0
1649431480000|2022-04-08 15:24:40|11351.26|11351.26|11356.55|11356.55|11356.55|11356.55|11351.26|11351.26|0
1649431510000|2022-04-08 15:25:10|11353.9|11353.9|11350.27|11350.27|11353.9|11353.9|11350.27|11350.27|0
1649431520000|2022-04-08 15:25:20|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|0
1649431580000|2022-04-08 15:26:20|11355.56|11355.56|11358.21|11358.21|11358.21|11358.21|11355.56|11355.56|0
1649431610000|2022-04-08 15:26:50|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|11355.56|0
1649431630000|2022-04-08 15:27:10|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|11352.92|0
1649431650000|2022-04-08 15:27:30|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|11353.9|0
1649431670000|2022-04-08 15:27:50|11351.26|11351.26|11350.27|11350.27|11351.26|11351.26|11350.27|11350.27|0
1649431700000|2022-04-08 15:28:20|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|11347.62|0
1649431710000|2022-04-08 15:28:30|11350.27|11350.27|11352.92|11352.92|11352.92|11352.92|11350.27|11350.27|0
1649431720000|2022-04-08 15:28:40|11355.56|11355.56|11352.92|11352.92|11355.56|11355.56|11352.92|11352.92|0
1649431730000|2022-04-08 15:28:50|11353.9|11353.9|11351.26|11351.26|11353.9|11353.9|11351.26|11351.26|0
1649431740000|2022-04-08 15:29:00|11350.27|11350.27|11349.28|11349.28|11350.27|11350.27|11343.99|11343.99|0
1649431750000|2022-04-08 15:29:10|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|11346.64|0
1649431760000|2022-04-08 15:29:20|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|11343.99|0
1649431780000|2022-04-08 15:29:40|11344.98|11344.98|11344.66|11344.66|11347.62|11347.62|11344.66|11344.66|0
1649431790000|2022-04-08 15:29:50|11342.01|11342.01|11354.89|11354.89|11354.89|11354.89|11342.01|11342.01|0
